Dark

ZS20261218P130
ZS Dec 18 2026 130.00 Put (ZS261218P00130000)
option OPRA

EOD

Aug 20, 2026

5.40+10.656%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4000	5.4000	5.4000	5.4000	+10.656%	1	2,655	0.000%
2026-08-19	4.8800	4.8800	4.8800	4.8800	+4.946%	1	2,656	+10.656%
2026-08-18	4.7900	4.7900	4.6100	4.6500	-12.264%	4	2,657	+16.129%
2026-08-17	5.3000	5.3000	5.3000	5.3000	-1.852%	1	2,658	+1.887%
2026-08-14	5.4500	5.4500	5.3300	5.4000	0.000%	3	2,657	0.000%
2026-08-13	6.2400	6.2400	5.4000	5.4000	-19.403%	11	2,656	0.000%
2026-08-12	7.0000	7.2000	6.7000	6.7000	+0.752%	15	2,661	-19.403%
2026-08-11	6.9000	7.1800	6.6500	6.6500	-12.500%	3	2,655	-18.797%
2026-08-10	8.0800	8.3100	7.1000	7.6000	-17.211%	9	2,653	-28.947%
2026-08-07	9.2500	9.2500	9.1800	9.1800	-11.731%	4	2,646	-41.176%
2026-08-06	10.9000	10.9000	10.4000	10.4000	-10.345%	22	2,649	-48.077%
2026-08-04	11.9100	11.9100	11.6000	11.6000	-8.155%	2	2,638	-53.448%
2026-08-03	13.4800	13.4800	12.6300	12.6300	-19.038%	216	2,639	-57.245%
2026-07-30	15.6000	15.6000	15.6000	15.6000	+13.869%	1	2,528	-65.385%
2026-07-28	13.8500	13.8500	13.7000	13.7000	-13.016%	3	2,529	-60.584%
2026-07-27	16.8500	16.8500	15.7500	15.7500	+1.286%	3	2,528	-65.714%
2026-07-20	15.5500	15.5500	15.5500	15.5500	+0.647%	2	2,529	-65.273%
2026-07-15	15.4500	15.4500	15.4500	15.4500	+7.143%	1	2,527	-65.049%
2026-07-14	14.6000	14.6000	14.1700	14.4200	-10.988%	8	2,528	-62.552%
2026-07-08	15.7000	16.2000	15.7000	16.2000	+16.296%	2	2,530	-66.667%
2026-07-07	15.1000	15.1000	13.9100	13.9300	-5.878%	9	2,532	-61.235%
2026-07-06	14.6300	15.6500	14.6300	14.8000	-15.957%	4	2,536	-63.514%
2026-06-30	17.7500	17.7500	17.6100	17.6100	-6.280%	2	2,537	-69.336%
2026-06-29	18.7900	18.7900	18.7900	18.7900	-22.195%	3	2,537	-71.261%
2026-06-25	24.2000	24.2500	24.1500	24.1500	+9.276%	20	2,537	-77.640%
2026-06-24	22.1000	22.1000	22.0500	22.1000	-1.119%	20	2,537	-75.566%
2026-06-23	22.3800	22.3800	22.3500	22.3500	-9.697%	21	2,537	-75.839%
2026-06-22	24.7500	24.8500	24.7000	24.7500	+1.227%	45	2,537	-78.182%
2026-06-18	25.7500	25.7500	24.4000	24.4500	+10.384%	78	2,552	-77.914%
2026-06-15	22.2500	22.2500	22.1500	22.1500	-6.104%	5	2,552	-75.621%
2026-06-12	24.7000	24.7000	23.5900	23.5900	-11.813%	51	2,552	-77.109%
2026-06-09	26.1000	26.7500	26.1000	26.7500	+13.830%	122	2,552	-79.813%
2026-06-05	22.3000	23.5000	22.3000	23.5000	+5.381%	3	2,472	-77.021%
2026-06-04	22.5000	22.5000	22.3000	22.3000	-2.663%	3	2,473	-75.785%
2026-06-03	21.9500	22.9100	21.9500	22.9100	+11.214%	19	2,470	-76.430%
2026-06-02	18.5000	20.7000	18.5000	20.6000	+24.848%	33	2,460	-73.786%
2026-06-01	17.0500	17.3500	16.5000	16.5000	-20.673%	18	2,436	-67.273%
2026-05-29	22.7100	23.0000	20.7500	20.8000	-9.918%	698	2,440	-74.038%
2026-05-28	25.1000	26.3000	22.5300	23.0900	-7.455%	3,508	1,998	-76.613%
2026-05-27	20.5700	25.0100	20.5700	24.9500	+149.500%	12	246	-78.357%
2026-05-26	10.3500	10.5500	10.0000	10.0000	-19.485%	18	238	-46.000%
2026-05-22	12.4200	12.4200	12.4200	12.4200	-11.915%	1	223	-56.522%
2026-05-20	14.1000	14.1000	14.1000	14.1000	+9.302%	1	222	-61.702%
2026-05-19	12.9000	12.9000	12.9000	12.9000	-4.444%	1	221	-58.140%
2026-05-18	13.6000	13.6000	13.4200	13.5000	-19.403%	3	221	-60.000%
2026-05-15	16.7500	16.7500	16.7500	16.7500	-10.524%	2	221	-67.761%
2026-05-11	18.7200	18.7200	18.7200	18.7200	-1.474%	1	220	-71.154%
2026-05-07	19.0000	19.0000	19.0000	19.0000	-11.298%	1	220	-71.579%
2026-05-05	21.4200	21.4200	21.4200	21.4200	+2.243%	5	221	-74.790%
2026-05-04	20.9500	20.9500	20.9500	20.9500	-14.315%	1	221	-74.224%
2026-04-20	24.4800	24.4800	24.4000	24.4500	+1.452%	4	221	-77.914%
2026-04-16	24.0000	24.1000	24.0000	24.1000	-18.305%	6	221	-77.593%
2026-04-13	29.5000	29.5000	29.5000	29.5000	-6.881%	1	221	-81.695%
2026-04-10	31.6800	31.6800	31.6800	31.6800	+8.717%	1	220	-82.955%
2026-04-09	29.1400	29.1400	29.1400	29.1400	+44.759%	1	220	-81.469%
2026-04-08	20.1300	20.1300	20.1300	20.1300	-12.933%	1	220	-73.174%
2026-04-01	23.1200	23.1200	23.1200	23.1200	+1.182%	1	220	-76.644%
2026-03-30	22.8000	22.8500	22.8000	22.8500	+9.750%	12	220	-76.368%
2026-03-25	20.5000	20.8200	20.5000	20.8200	-1.792%	3	209	-74.063%
2026-03-24	21.2000	21.2000	21.2000	21.2000	+14.595%	1	208	-74.528%
2026-03-20	18.5000	18.5000	18.5000	18.5000	+8.504%	1	209	-70.811%
2026-03-17	17.0500	17.0500	17.0500	17.0500	+5.507%	1	209	-68.328%
2026-03-09	16.1400	16.1700	16.1400	16.1600	-9.213%	4	209	-66.584%
2026-03-04	17.8000	17.8000	17.8000	17.8000	-17.325%	1	209	-69.663%
2026-02-27	20.9900	21.5300	20.9900	21.5300	+32.329%	3	209	-74.919%
2026-02-26	16.2700	16.2700	16.2700	16.2700	-19.455%	1	206	-66.810%
2026-02-24	20.1000	20.2000	19.9000	20.2000	+0.498%	283	205	-73.267%
2026-02-23	20.0500	20.2000	20.0500	20.1000	+42.654%	4	33	-73.134%
2026-02-18	14.0900	14.0900	14.0900	14.0900	+3.603%	1	31	-61.675%
2026-02-12	13.6000	13.6000	13.6000	13.6000	+5.019%	2	31	-60.294%
2026-02-09	12.9000	12.9500	12.9000	12.9500	+30.413%	26	31	-58.301%
2026-02-04	9.9300	9.9300	9.9300	9.9300	+109.053%	3	11	-45.619%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+18.750%	1	11	+13.684%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-6.977%	1	9	+35.000%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-48.810%	5	9	+25.581%
2025-05-08	8.3800	8.4000	8.3800	8.4000	-17.404%	4	9	-35.714%
2025-04-30	10.0300	10.1700	10.0300	10.1700	+0.296%	2	9	-46.903%
2025-04-28	10.0600	10.1400	10.0600	10.1400	-11.672%	2	9	-46.746%
2025-04-24	11.4800	11.4800	11.4800	11.4800	-42.886%	2	8	-52.962%
2025-04-07	20.1000	20.1000	20.1000	20.1000	+61.187%	1	10	-73.134%
2024-12-03	12.4700	12.4700	12.4700	12.4700	-2.349%	1	10	-56.696%
2024-11-12	13.4000	13.4000	12.7700	12.7700	-8.786%	7	9	-57.713%
2024-11-07	13.9200	14.0000	13.9200	14.0000	-3.780%	7	13	-61.429%
2024-10-11	14.4000	14.5500	14.4000	14.5500	-3.897%	8	6	-62.887%
2024-10-10	15.5500	15.5500	15.1400	15.1400	-17.268%	5	10	-64.333%
2024-10-07	18.4000	18.4000	18.3000	18.3000	-18.011%	2	6	-70.492%
2024-09-04	20.7000	22.3200	20.7000	22.3200	+35.273%	4	4	-75.806%
2024-07-03	16.5000	16.5000	16.5000	16.5000	-4.070%	1	1	-67.273%
2024-06-27	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-68.605%

.dark-mode .g1SMz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1SMz1{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P130ZS Dec 18 2026 130.00 Put (ZS261218P00130000)option OPRA

ZS20261218P130
ZS Dec 18 2026 130.00 Put (ZS261218P00130000)
option OPRA