ZS261218P00130000
ZS Dec 18 2026 130.00 Put
optionOPRA
EODOct 22, 2026
0.53USD-46.465%(-0.46)1Vol2,721OI
ZS261218P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -46.465% | 1 | 2,721 | 0.000% |
| 2026-10-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +41.429% | 1 | 2,720 | -46.465% |
| 2026-10-15 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +75.000% | 4 | 2,723 | -24.286% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 2 | 2,721 | +32.500% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -27.143% | 4 | 2,725 | +3.922% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -23.077% | 1 | 2,726 | -24.286% |
| 2026-10-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -46.471% | 1 | 2,725 | -41.758% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -4.494% | 1 | 2,726 | -68.824% |
| 2026-09-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 2 | 2,728 | -70.225% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.811% | 7 | 2,730 | -68.824% |
| 2026-09-25 | 1.7000 | 2.1200 | 1.7000 | 2.1200 | +72.358% | 3 | 2,728 | -75.000% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 1 | 2,729 | -56.911% |
| 2026-09-23 | 1.2200 | 1.3100 | 0.8500 | 1.2500 | -5.303% | 10 | 2,725 | -57.600% |
| 2026-09-22 | 1.5200 | 1.5300 | 1.2600 | 1.3200 | -14.839% | 150 | 2,696 | -59.848% |
| 2026-09-21 | 1.8900 | 1.8900 | 1.5500 | 1.5500 | -18.421% | 10 | 2,690 | -65.806% |
| 2026-09-18 | 2.1900 | 2.1900 | 1.9000 | 1.9000 | -23.387% | 3 | 2,693 | -72.105% |
| 2026-09-16 | 2.7100 | 2.7100 | 2.4800 | 2.4800 | +4.202% | 51 | 2,694 | -78.629% |
| 2026-09-15 | 2.6400 | 2.6400 | 2.3800 | 2.3800 | -3.644% | 3 | 2,695 | -77.731% |
| 2026-09-14 | 3.3500 | 3.3500 | 2.4700 | 2.4700 | -50.600% | 9 | 2,701 | -78.543% |
| 2026-09-11 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -6.015% | 4 | 2,700 | -89.400% |
| 2026-09-10 | 5.1100 | 5.3200 | 5.1100 | 5.3200 | +10.373% | 5 | 2,696 | -90.038% |
| 2026-09-09 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | -9.057% | 2 | 2,697 | -89.004% |
| 2026-09-08 | 4.8500 | 5.9200 | 4.7300 | 5.3000 | +19.910% | 30 | 2,672 | -90.000% |
| 2026-09-04 | 4.0500 | 4.4600 | 4.0500 | 4.4200 | -7.917% | 22 | 2,671 | -88.009% |
| 2026-09-03 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | -11.111% | 20 | 2,666 | -88.958% |
| 2026-09-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +47.139% | 1 | 2,665 | -90.185% |
| 2026-08-31 | 4.5500 | 4.5500 | 3.6700 | 3.6700 | -19.163% | 12 | 2,658 | -85.559% |
| 2026-08-27 | 4.4000 | 4.5400 | 4.2800 | 4.5400 | -36.503% | 4 | 2,658 | -88.326% |
| 2026-08-26 | 7.7200 | 7.7200 | 7.1500 | 7.1500 | +6.716% | 2 | 2,657 | -92.587% |
| 2026-08-25 | 6.0000 | 6.7000 | 6.0000 | 6.7000 | +34.000% | 2 | 2,656 | -92.090% |
| 2026-08-21 | 5.7100 | 5.7100 | 5.0000 | 5.0000 | -7.407% | 3 | 2,655 | -89.400% |
| 2026-08-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.656% | 1 | 2,656 | -90.185% |
| 2026-08-19 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +4.946% | 1 | 2,657 | -89.139% |
| 2026-08-18 | 4.7900 | 4.7900 | 4.6100 | 4.6500 | -12.264% | 4 | 2,658 | -88.602% |
| 2026-08-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 2,657 | -90.000% |
| 2026-08-14 | 5.4500 | 5.4500 | 5.3300 | 5.4000 | 0.000% | 3 | 2,656 | -90.185% |
| 2026-08-13 | 6.2400 | 6.2400 | 5.4000 | 5.4000 | -19.403% | 11 | 2,661 | -90.185% |
| 2026-08-12 | 7.0000 | 7.2000 | 6.7000 | 6.7000 | +0.752% | 15 | 2,655 | -92.090% |
| 2026-08-11 | 6.9000 | 7.1800 | 6.6500 | 6.6500 | -12.500% | 3 | 2,653 | -92.030% |
| 2026-08-10 | 8.0800 | 8.3100 | 7.1000 | 7.6000 | -17.211% | 9 | 2,646 | -93.026% |
| 2026-08-07 | 9.2500 | 9.2500 | 9.1800 | 9.1800 | -11.731% | 4 | 2,649 | -94.227% |
| 2026-08-06 | 10.9000 | 10.9000 | 10.4000 | 10.4000 | -10.345% | 22 | 2,638 | -94.904% |
| 2026-08-04 | 11.9100 | 11.9100 | 11.6000 | 11.6000 | -8.155% | 2 | 2,639 | -95.431% |
| 2026-08-03 | 13.4800 | 13.4800 | 12.6300 | 12.6300 | -19.038% | 216 | 2,528 | -95.804% |
| 2026-07-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +13.869% | 1 | 2,529 | -96.603% |
| 2026-07-28 | 13.8500 | 13.8500 | 13.7000 | 13.7000 | -13.016% | 3 | 2,528 | -96.131% |
| 2026-07-27 | 16.8500 | 16.8500 | 15.7500 | 15.7500 | +1.286% | 3 | 2,529 | -96.635% |
| 2026-07-20 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.647% | 2 | 2,527 | -96.592% |
| 2026-07-15 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +7.143% | 1 | 2,528 | -96.570% |
| 2026-07-14 | 14.6000 | 14.6000 | 14.1700 | 14.4200 | -10.988% | 8 | 2,530 | -96.325% |
| 2026-07-08 | 15.7000 | 16.2000 | 15.7000 | 16.2000 | +16.296% | 2 | 2,532 | -96.728% |
| 2026-07-07 | 15.1000 | 15.1000 | 13.9100 | 13.9300 | -5.878% | 9 | 2,536 | -96.195% |
| 2026-07-06 | 14.6300 | 15.6500 | 14.6300 | 14.8000 | -15.957% | 4 | 2,537 | -96.419% |
| 2026-06-30 | 17.7500 | 17.7500 | 17.6100 | 17.6100 | -6.280% | 2 | 2,537 | -96.990% |
| 2026-06-29 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -22.195% | 3 | 2,537 | -97.179% |
| 2026-06-25 | 24.2000 | 24.2500 | 24.1500 | 24.1500 | +9.276% | 20 | 2,537 | -97.805% |
| 2026-06-24 | 22.1000 | 22.1000 | 22.0500 | 22.1000 | -1.119% | 20 | 2,537 | -97.602% |
| 2026-06-23 | 22.3800 | 22.3800 | 22.3500 | 22.3500 | -9.697% | 21 | 2,537 | -97.629% |
| 2026-06-22 | 24.7500 | 24.8500 | 24.7000 | 24.7500 | +1.227% | 45 | 2,540 | -97.859% |
| 2026-06-18 | 25.7500 | 25.7500 | 24.4000 | 24.4500 | +10.384% | 78 | 2,554 | -97.832% |
| 2026-06-15 | 22.2500 | 22.2500 | 22.1500 | 22.1500 | -6.104% | 5 | 2,553 | -97.607% |
| 2026-06-12 | 24.7000 | 24.7000 | 23.5900 | 23.5900 | -11.813% | 51 | 2,552 | -97.753% |
| 2026-06-09 | 26.1000 | 26.7500 | 26.1000 | 26.7500 | +13.830% | 122 | 2,472 | -98.019% |
| 2026-06-05 | 22.3000 | 23.5000 | 22.3000 | 23.5000 | +5.381% | 3 | 2,473 | -97.745% |
| 2026-06-04 | 22.5000 | 22.5000 | 22.3000 | 22.3000 | -2.663% | 3 | 2,470 | -97.623% |
| 2026-06-03 | 21.9500 | 22.9100 | 21.9500 | 22.9100 | +11.214% | 19 | 2,460 | -97.687% |
| 2026-06-02 | 18.5000 | 20.7000 | 18.5000 | 20.6000 | +24.848% | 33 | 2,436 | -97.427% |
| 2026-06-01 | 17.0500 | 17.3500 | 16.5000 | 16.5000 | -20.673% | 18 | 2,440 | -96.788% |
| 2026-05-29 | 22.7100 | 23.0000 | 20.7500 | 20.8000 | -9.918% | 698 | 1,998 | -97.452% |
| 2026-05-28 | 25.1000 | 26.3000 | 22.5300 | 23.0900 | -7.455% | 3,508 | 246 | -97.705% |
| 2026-05-27 | 20.5700 | 25.0100 | 20.5700 | 24.9500 | +149.500% | 12 | 238 | -97.876% |
| 2026-05-26 | 10.3500 | 10.5500 | 10.0000 | 10.0000 | -19.485% | 18 | 223 | -94.700% |
| 2026-05-22 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -11.915% | 1 | 222 | -95.733% |
| 2026-05-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +9.302% | 1 | 221 | -96.241% |
| 2026-05-19 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 1 | 221 | -95.891% |
| 2026-05-18 | 13.6000 | 13.6000 | 13.4200 | 13.5000 | -19.403% | 3 | 221 | -96.074% |
| 2026-05-15 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -10.524% | 2 | 220 | -96.836% |
| 2026-05-11 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -1.474% | 1 | 220 | -97.169% |
| 2026-05-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -11.298% | 1 | 221 | -97.211% |
| 2026-05-05 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +2.243% | 5 | 221 | -97.526% |
| 2026-05-04 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -14.315% | 1 | 221 | -97.470% |
| 2026-04-20 | 24.4800 | 24.4800 | 24.4000 | 24.4500 | +1.452% | 4 | 221 | -97.832% |
| 2026-04-16 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | -18.305% | 6 | 221 | -97.801% |
| 2026-04-13 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -6.881% | 1 | 221 | -98.203% |
| 2026-04-10 | 31.6800 | 31.6800 | 31.6800 | 31.6800 | +8.717% | 1 | 220 | -98.327% |
| 2026-04-09 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | +44.759% | 1 | 220 | -98.181% |
| 2026-04-08 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | -12.933% | 1 | 220 | -97.367% |
| 2026-04-01 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +1.182% | 1 | 220 | -97.708% |
| 2026-03-30 | 22.8000 | 22.8500 | 22.8000 | 22.8500 | +9.750% | 12 | 220 | -97.681% |
| 2026-03-25 | 20.5000 | 20.8200 | 20.5000 | 20.8200 | -1.792% | 3 | 209 | -97.454% |
| 2026-03-24 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +14.595% | 1 | 208 | -97.500% |
| 2026-03-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +8.504% | 1 | 209 | -97.135% |
| 2026-03-17 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +5.507% | 1 | 209 | -96.891% |
| 2026-03-09 | 16.1400 | 16.1700 | 16.1400 | 16.1600 | -9.213% | 4 | 209 | -96.720% |
| 2026-03-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -17.325% | 1 | 209 | -97.022% |
| 2026-02-27 | 20.9900 | 21.5300 | 20.9900 | 21.5300 | +32.329% | 3 | 209 | -97.538% |
| 2026-02-26 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -19.455% | 1 | 206 | -96.742% |
| 2026-02-24 | 20.1000 | 20.2000 | 19.9000 | 20.2000 | +0.498% | 283 | 205 | -97.376% |
| 2026-02-23 | 20.0500 | 20.2000 | 20.0500 | 20.1000 | +42.654% | 4 | 33 | -97.363% |
| 2026-02-18 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +3.603% | 1 | 31 | -96.238% |
| 2026-02-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.019% | 2 | 31 | -96.103% |
| 2026-02-09 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | +30.413% | 26 | 31 | -95.907% |
| 2026-02-04 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +109.053% | 3 | 11 | -94.663% |
| 2026-01-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +18.750% | 1 | 11 | -88.842% |
| 2025-11-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 9 | -86.750% |
| 2025-06-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -48.810% | 5 | 9 | -87.674% |
| 2025-05-08 | 8.3800 | 8.4000 | 8.3800 | 8.4000 | -17.404% | 4 | 9 | -93.690% |
| 2025-04-30 | 10.0300 | 10.1700 | 10.0300 | 10.1700 | +0.296% | 2 | 9 | -94.789% |
| 2025-04-28 | 10.0600 | 10.1400 | 10.0600 | 10.1400 | -11.672% | 2 | 9 | -94.773% |
| 2025-04-24 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -42.886% | 2 | 8 | -95.383% |
| 2025-04-07 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +61.187% | 1 | 10 | -97.363% |
| 2024-12-03 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -2.349% | 1 | 10 | -95.750% |
| 2024-11-12 | 13.4000 | 13.4000 | 12.7700 | 12.7700 | -8.786% | 7 | 9 | -95.850% |
| 2024-11-07 | 13.9200 | 14.0000 | 13.9200 | 14.0000 | -3.780% | 7 | 13 | -96.214% |
| 2024-10-11 | 14.4000 | 14.5500 | 14.4000 | 14.5500 | -3.897% | 8 | 6 | -96.357% |
| 2024-10-10 | 15.5500 | 15.5500 | 15.1400 | 15.1400 | -17.268% | 5 | 10 | -96.499% |
| 2024-10-07 | 18.4000 | 18.4000 | 18.3000 | 18.3000 | -18.011% | 2 | 6 | -97.104% |
| 2024-09-04 | 20.7000 | 22.3200 | 20.7000 | 22.3200 | +35.273% | 4 | 4 | -97.625% |
| 2024-07-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.070% | 1 | 1 | -96.788% |
| 2024-06-27 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | 0.000% | 1 | 1 | -96.919% |