Dark

ZS20261218P140
ZS Dec 18 2026 140.00 Put (ZS261218P00140000)
option OPRA

EOD

Aug 20, 2026

8.00+9.589%(+0.70)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	8.0500	7.9300	8.0000	+9.589%	58	332	0.000%
2026-08-19	7.1900	7.3000	7.0500	7.3000	+7.038%	4	322	+9.589%
2026-08-18	6.8200	6.8200	6.8200	6.8200	-5.278%	1	319	+17.302%
2026-08-17	7.2300	7.2300	7.2000	7.2000	-7.574%	4	319	+11.111%
2026-08-13	8.5000	8.8000	7.7900	7.7900	-17.391%	26	317	+2.696%
2026-08-12	9.1500	9.4500	9.1500	9.4300	-3.579%	10	305	-15.164%
2026-08-11	9.6900	9.7800	9.6900	9.7800	-20.488%	5	301	-18.200%
2026-08-07	12.8500	12.8500	12.3000	12.3000	-19.079%	8	303	-34.959%
2026-08-04	15.2000	15.2000	15.2000	15.2000	-10.850%	1	300	-47.368%
2026-08-03	17.0500	17.0500	17.0500	17.0500	-7.337%	4	299	-53.079%
2026-07-29	18.4000	18.4000	18.4000	18.4000	-0.541%	1	299	-56.522%
2026-07-28	20.7000	20.7000	18.3000	18.5000	-10.412%	11	299	-56.757%
2026-07-21	20.6500	20.6500	20.6500	20.6500	+8.684%	1	302	-61.259%
2026-07-14	19.0000	19.0000	19.0000	19.0000	-13.636%	1	301	-57.895%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-3.509%	5	302	-63.636%
2026-07-10	22.6300	22.8400	22.6300	22.8000	+14.343%	3	307	-64.912%
2026-07-06	19.8000	19.9400	19.7600	19.9400	-0.300%	3	304	-59.880%
2026-07-01	20.0000	20.0000	20.0000	20.0000	-12.702%	5	306	-60.000%
2026-06-30	22.9100	22.9100	22.9100	22.9100	-16.691%	5	311	-65.081%
2026-06-26	27.5000	27.5000	27.5000	27.5000	-11.061%	3	308	-70.909%
2026-06-25	30.9200	30.9200	30.9200	30.9200	+6.805%	2	311	-74.127%
2026-06-23	28.9500	28.9500	28.9500	28.9500	-14.551%	1	311	-72.366%
2026-06-11	33.8800	33.8800	33.8800	33.8800	+7.692%	20	311	-76.387%
2026-06-10	31.0000	31.4600	31.0000	31.4600	-4.319%	2	297	-74.571%
2026-06-09	31.0700	32.8800	31.0700	32.8800	+7.276%	30	296	-75.669%
2026-06-08	30.8100	30.8100	30.5400	30.6500	+1.658%	4	286	-73.899%
2026-06-05	29.6200	30.1500	29.6200	30.1500	+5.975%	3	285	-73.466%
2026-06-03	28.4500	28.4500	28.4500	28.4500	+9.930%	3	282	-71.880%
2026-06-02	25.5000	26.0200	25.5000	25.8800	+23.238%	4	280	-69.088%
2026-06-01	23.1700	23.1700	21.0000	21.0000	-21.495%	3	278	-61.905%
2026-05-29	28.4000	28.4000	26.7500	26.7500	-16.144%	9	278	-70.093%
2026-05-28	32.2500	32.2500	31.9000	31.9000	+3.069%	4	274	-74.922%
2026-05-27	26.8400	30.9500	26.8400	30.9500	+137.711%	18	273	-74.152%
2026-05-26	13.8000	13.8000	13.0200	13.0200	-26.648%	21	270	-38.556%
2026-05-21	17.7500	17.7500	17.7500	17.7500	+4.782%	1	252	-54.930%
2026-05-18	18.9500	18.9500	16.9300	16.9400	-19.333%	35	252	-52.774%
2026-05-15	22.8800	22.8800	21.0000	21.0000	-16.000%	4	251	-61.905%
2026-05-13	25.0000	25.0000	25.0000	25.0000	+8.696%	1	234	-68.000%
2026-05-11	23.0000	23.0000	23.0000	23.0000	0.000%	5	234	-65.217%
2026-05-07	23.0000	23.0000	23.0000	23.0000	-23.841%	1	228	-65.217%
2026-04-29	30.1500	30.2000	30.1500	30.2000	-1.597%	5	228	-73.510%
2026-04-23	30.1800	30.6900	29.2500	30.6900	+13.164%	98	223	-73.933%
2026-04-21	26.8500	27.1200	26.8500	27.1200	-7.818%	2	220	-70.501%
2026-04-20	29.4200	29.4200	29.4200	29.4200	-15.411%	1	220	-72.808%
2026-04-14	34.7800	34.7800	34.7800	34.7800	-9.545%	1	220	-76.998%
2026-04-10	39.2000	39.2000	38.4500	38.4500	+8.401%	8	214	-79.194%
2026-04-09	35.4200	35.4700	35.4200	35.4700	+24.412%	4	214	-77.446%
2026-04-02	28.5100	28.5100	28.5100	28.5100	+1.821%	1	215	-71.940%
2026-03-31	28.0000	28.0000	28.0000	28.0000	+0.358%	1	215	-71.429%
2026-03-30	29.0700	29.0700	27.9000	27.9000	-5.902%	25	214	-71.326%
2026-03-27	29.0200	31.1800	29.0200	29.6500	+14.878%	14	213	-73.019%
2026-03-25	25.2000	25.8100	25.2000	25.8100	-1.900%	3	202	-69.004%
2026-03-24	24.7000	26.3100	24.7000	26.3100	+27.843%	3	201	-69.593%
2026-03-18	20.5800	20.5800	20.5800	20.5800	-11.140%	10	199	-61.127%
2026-03-12	23.1600	23.1600	23.1600	23.1600	+15.569%	1	199	-65.458%
2026-03-09	20.1900	20.1900	20.0400	20.0400	-10.336%	2	198	-60.080%
2026-03-03	25.4500	25.4500	22.3500	22.3500	-7.415%	5	199	-64.206%
2026-03-02	24.1400	24.1400	24.1400	24.1400	-10.559%	2	198	-66.860%
2026-02-27	26.2500	27.2100	26.2500	26.9900	+7.960%	37	200	-70.359%
2026-02-24	24.9000	25.2000	24.7800	25.0000	-6.507%	5	187	-68.000%
2026-02-23	23.5200	26.8300	23.5200	26.7400	+56.100%	165	185	-70.082%
2026-02-18	17.1300	17.1300	17.1300	17.1300	+2.086%	1	28	-53.298%
2026-02-17	16.7800	16.7800	16.7800	16.7800	+0.600%	3	27	-52.324%
2026-02-09	16.6800	16.6800	16.6800	16.6800	+38.423%	2	24	-52.038%
2026-02-03	12.0000	12.0500	12.0000	12.0500	+32.418%	11	22	-33.610%
2026-01-29	9.1000	9.1000	9.1000	9.1000	+52.941%	1	12	-12.088%
2025-12-12	5.9500	5.9500	5.9500	5.9500	+10.595%	1	12	+34.454%
2025-07-08	5.3800	5.3800	5.3800	5.3800	-3.063%	2	12	+48.699%
2025-07-02	5.5500	5.5500	5.5500	5.5500	-46.377%	1	12	+44.144%
2025-05-08	10.2900	10.3500	10.2900	10.3500	-16.801%	4	12	-22.705%
2025-04-29	12.2800	12.4400	12.2800	12.4400	-15.201%	2	11	-35.691%
2025-03-07	15.5000	15.5000	14.6700	14.6700	+11.559%	10	11	-45.467%
2025-02-14	13.1500	13.1500	13.1500	13.1500	-12.333%	2	8	-39.163%
2025-01-28	15.0000	15.0000	15.0000	15.0000	-6.832%	1	8	-46.667%
2025-01-22	16.1000	16.1000	16.1000	16.1000	-5.516%	1	9	-50.311%
2025-01-15	17.0400	17.0400	17.0400	17.0400	+14.593%	1	8	-53.052%
2024-11-13	14.8000	14.8700	14.8000	14.8700	-3.878%	7	9	-46.200%
2024-11-12	15.8100	15.9000	15.4700	15.4700	-8.570%	7	11	-48.287%
2024-11-11	17.4000	17.4000	16.9200	16.9200	-3.425%	2	4	-52.719%
2024-11-07	17.5200	17.5200	17.5200	17.5200	+0.114%	1	6	-54.338%
2024-10-11	17.5000	17.5000	17.5000	17.5000	-30.000%	4	7	-54.286%
2024-09-12	25.0000	25.0000	25.0000	25.0000	-3.846%	1	5	-68.000%
2024-09-06	26.0000	26.0000	26.0000	26.0000	-2.658%	4	6	-69.231%
2024-09-05	26.8900	26.8900	26.7100	26.7100	+2.063%	11	4	-70.049%
2024-09-04	26.2500	26.2500	26.0000	26.1700	+39.947%	12	13	-69.431%
2024-07-15	18.7000	18.7000	18.7000	18.7000	-26.953%	1	2	-57.219%
2024-05-31	25.6000	25.6000	25.6000	25.6000	-6.055%	2	1	-68.750%
2024-05-28	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-70.642%

.dark-mode .MxZbWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxZbWZ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P140ZS Dec 18 2026 140.00 Put (ZS261218P00140000)option OPRA

ZS20261218P140
ZS Dec 18 2026 140.00 Put (ZS261218P00140000)
option OPRA