ZS261218P00135000
ZS Dec 18 2026 135.00 Put
optionOPRA
EODOct 22, 2026
0.57USD-17.391%(-0.12)13Vol262OI
ZS261218P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6500 | 0.6500 | 0.5600 | 0.5700 | -17.391% | 13 | 260 | 0.000% |
| 2026-10-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -43.902% | 1 | 261 | -17.391% |
| 2026-10-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +12.844% | 1 | 262 | -53.659% |
| 2026-10-19 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -22.695% | 1 | 261 | -47.706% |
| 2026-10-16 | 1.3100 | 1.4400 | 1.3100 | 1.4100 | +386.207% | 29 | 263 | -59.574% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -42.000% | 1 | 263 | +96.552% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 1 | 264 | +14.000% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -37.255% | 4 | 263 | -10.938% |
| 2026-10-07 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | -27.143% | 2 | 265 | -44.118% |
| 2026-10-06 | 1.8000 | 1.8000 | 1.3600 | 1.4000 | -33.333% | 4 | 267 | -59.286% |
| 2026-10-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.439% | 1 | 266 | -72.857% |
| 2026-10-01 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | -4.651% | 5 | 269 | -72.195% |
| 2026-09-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -21.533% | 1 | 269 | -73.488% |
| 2026-09-25 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | +71.250% | 4 | 266 | -79.197% |
| 2026-09-23 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | -18.367% | 2 | 267 | -64.375% |
| 2026-09-22 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | -10.092% | 6 | 270 | -70.918% |
| 2026-09-21 | 2.7700 | 2.7700 | 2.0700 | 2.1800 | -23.776% | 7 | 267 | -73.853% |
| 2026-09-16 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | -12.000% | 16 | 268 | -80.070% |
| 2026-09-15 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +3.175% | 2 | 268 | -82.462% |
| 2026-09-14 | 4.9500 | 4.9500 | 3.1500 | 3.1500 | -52.273% | 15 | 272 | -81.905% |
| 2026-09-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +8.197% | 1 | 273 | -91.364% |
| 2026-09-09 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -15.278% | 38 | 280 | -90.656% |
| 2026-09-08 | 6.3500 | 7.4300 | 6.3500 | 7.2000 | +28.571% | 7 | 276 | -92.083% |
| 2026-09-04 | 4.9800 | 5.7900 | 4.5000 | 5.6000 | -3.614% | 16 | 269 | -89.821% |
| 2026-09-03 | 6.0000 | 6.1000 | 5.8100 | 5.8100 | -12.368% | 11 | 268 | -90.189% |
| 2026-09-02 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +33.400% | 1 | 269 | -91.403% |
| 2026-08-31 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -8.807% | 1 | 268 | -88.531% |
| 2026-08-28 | 5.9000 | 5.9000 | 5.4500 | 5.4500 | -8.094% | 4 | 266 | -89.541% |
| 2026-08-27 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -10.423% | 1 | 267 | -90.388% |
| 2026-08-20 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +16.140% | 1 | 267 | -91.390% |
| 2026-08-18 | 5.7700 | 5.7700 | 5.6100 | 5.7000 | -6.557% | 49 | 269 | -90.000% |
| 2026-08-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.728% | 1 | 270 | -90.656% |
| 2026-08-14 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -0.608% | 1 | 271 | -91.284% |
| 2026-08-13 | 7.2300 | 7.2300 | 6.5800 | 6.5800 | -19.560% | 16 | 255 | -91.337% |
| 2026-08-11 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -11.087% | 2 | 255 | -93.032% |
| 2026-08-10 | 9.6700 | 9.6700 | 9.2000 | 9.2000 | -14.657% | 14 | 266 | -93.804% |
| 2026-08-07 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -27.162% | 3 | 265 | -94.712% |
| 2026-08-03 | 15.4700 | 15.4700 | 14.8000 | 14.8000 | -8.923% | 7 | 259 | -96.149% |
| 2026-07-31 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 10 | 259 | -96.492% |
| 2026-07-30 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.135% | 1 | 259 | -96.566% |
| 2026-07-22 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +1.517% | 2 | 259 | -96.846% |
| 2026-07-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.656% | 8 | 259 | -96.798% |
| 2026-07-07 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -13.998% | 1 | 260 | -96.745% |
| 2026-06-30 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | -26.232% | 5 | 260 | -97.200% |
| 2026-06-22 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +2.526% | 1 | 259 | -97.935% |
| 2026-06-18 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | +7.038% | 10 | 254 | -97.883% |
| 2026-06-15 | 24.8500 | 25.2100 | 24.8500 | 25.1500 | -17.541% | 51 | 211 | -97.734% |
| 2026-06-09 | 30.5500 | 30.5500 | 30.5000 | 30.5000 | +10.909% | 2 | 212 | -98.131% |
| 2026-06-08 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +3.383% | 2 | 212 | -97.927% |
| 2026-06-05 | 26.2200 | 26.6000 | 26.2200 | 26.6000 | +5.556% | 17 | 204 | -97.857% |
| 2026-06-03 | 22.8000 | 25.2000 | 22.8000 | 25.2000 | +9.565% | 3 | 203 | -97.738% |
| 2026-05-29 | 25.0500 | 25.0500 | 23.0000 | 23.0000 | -11.163% | 12 | 199 | -97.522% |
| 2026-05-28 | 28.6500 | 28.6500 | 25.8900 | 25.8900 | -7.602% | 5 | 198 | -97.798% |
| 2026-05-27 | 24.0000 | 28.0200 | 24.0000 | 28.0200 | +146.655% | 11 | 189 | -97.966% |
| 2026-05-26 | 11.6000 | 11.6000 | 11.3600 | 11.3600 | -27.458% | 6 | 188 | -94.982% |
| 2026-05-21 | 15.9000 | 15.9000 | 15.6600 | 15.6600 | -26.479% | 12 | 182 | -96.360% |
| 2026-05-07 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -11.728% | 5 | 187 | -97.324% |
| 2026-05-04 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | -4.132% | 1 | 186 | -97.638% |
| 2026-05-01 | 25.4800 | 25.5800 | 24.2000 | 25.1700 | -7.802% | 141 | 101 | -97.735% |
| 2026-04-29 | 27.1500 | 27.3000 | 27.1500 | 27.3000 | +4.598% | 7 | 95 | -97.912% |
| 2026-04-27 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -2.685% | 2 | 93 | -97.816% |
| 2026-04-17 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -12.922% | 1 | 93 | -97.875% |
| 2026-04-15 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -9.518% | 30 | 93 | -98.149% |
| 2026-04-13 | 34.0400 | 34.0400 | 34.0400 | 34.0400 | +5.062% | 1 | 93 | -98.325% |
| 2026-04-09 | 29.6000 | 32.4000 | 29.6000 | 32.4000 | +28.063% | 3 | 92 | -98.241% |
| 2026-03-30 | 26.3700 | 26.3700 | 25.3000 | 25.3000 | -7.394% | 25 | 91 | -97.747% |
| 2026-03-27 | 27.2500 | 27.8800 | 26.5800 | 27.3200 | +20.088% | 53 | 75 | -97.914% |
| 2026-03-25 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +19.737% | 1 | 34 | -97.495% |
| 2026-03-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -6.173% | 3 | 35 | -97.000% |
| 2026-03-03 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -10.000% | 1 | 32 | -97.185% |
| 2026-03-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.975% | 1 | 31 | -97.467% |
| 2026-02-27 | 24.5000 | 24.5000 | 23.1900 | 23.1900 | +5.218% | 3 | 31 | -97.542% |
| 2026-02-25 | 22.0000 | 22.0400 | 21.9500 | 22.0400 | -6.412% | 17 | 20 | -97.414% |
| 2026-02-23 | 21.9100 | 24.0000 | 21.9100 | 23.5500 | +59.122% | 10 | 20 | -97.580% |
| 2026-02-18 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | +4.225% | 2 | 16 | -96.149% |
| 2026-02-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +25.110% | 1 | 17 | -95.986% |
| 2026-02-04 | 10.8100 | 11.3500 | 10.8100 | 11.3500 | +6.075% | 2 | 16 | -94.978% |
| 2026-02-03 | 8.4900 | 10.7000 | 8.4900 | 10.7000 | +77.152% | 2 | 17 | -94.673% |
| 2026-01-13 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +5.594% | 6 | 16 | -90.563% |
| 2026-01-08 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +8.952% | 1 | 10 | -90.035% |
| 2025-07-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +7.143% | 6 | 9 | -89.143% |
| 2025-07-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -47.983% | 2 | 4 | -88.367% |
| 2025-05-08 | 9.1600 | 9.4200 | 9.1600 | 9.4200 | -17.004% | 2 | 4 | -93.949% |
| 2025-04-30 | 11.2400 | 11.3500 | 11.2400 | 11.3500 | +0.621% | 2 | 4 | -94.978% |
| 2025-04-29 | 11.1800 | 11.2800 | 11.1800 | 11.2800 | -44.296% | 2 | 3 | -94.947% |
| 2024-10-07 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.735% | 1 | 2 | -97.185% |
| 2024-07-24 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +20.000% | 1 | 1 | -97.206% |
| 2024-07-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -25.764% | 1 | 1 | -96.647% |
| 2024-05-21 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | 0.000% | 1 | 1 | -97.511% |