ZS261218P00140000
ZS Dec 18 2026 140.00 Put
optionOPRA
EODOct 22, 2026
0.76USD-18.280%(-0.17)10Vol418OI
ZS261218P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | -18.280% | 10 | 418 | 0.000% |
| 2026-10-21 | 1.0700 | 1.0700 | 0.9300 | 0.9300 | -41.509% | 5 | 422 | -18.280% |
| 2026-10-19 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +30.328% | 1 | 422 | -52.201% |
| 2026-10-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +15.094% | 10 | 432 | -37.705% |
| 2026-10-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +68.254% | 15 | 434 | -28.302% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -17.105% | 2 | 434 | +20.635% |
| 2026-10-09 | 0.9600 | 0.9600 | 0.7600 | 0.7600 | -36.667% | 23 | 445 | 0.000% |
| 2026-10-08 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | -20.000% | 73 | 476 | -36.667% |
| 2026-10-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.773% | 2 | 477 | -49.333% |
| 2026-10-06 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | -28.745% | 2 | 476 | -56.818% |
| 2026-10-05 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -19.016% | 4 | 472 | -69.231% |
| 2026-09-29 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | -17.790% | 3 | 473 | -75.082% |
| 2026-09-28 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +1.644% | 1 | 474 | -79.515% |
| 2026-09-25 | 3.2000 | 3.6500 | 3.2000 | 3.6500 | +96.237% | 15 | 467 | -79.178% |
| 2026-09-24 | 2.0000 | 2.0800 | 1.8600 | 1.8600 | -8.824% | 12 | 478 | -59.140% |
| 2026-09-23 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -17.409% | 1 | 479 | -62.745% |
| 2026-09-22 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | -2.756% | 13 | 471 | -69.231% |
| 2026-09-21 | 2.9800 | 2.9800 | 2.5400 | 2.5400 | -26.377% | 4 | 471 | -70.079% |
| 2026-09-18 | 3.3500 | 3.6400 | 3.3500 | 3.4500 | -4.432% | 5 | 470 | -77.971% |
| 2026-09-16 | 4.1800 | 4.1800 | 3.6100 | 3.6100 | -3.733% | 66 | 421 | -78.947% |
| 2026-09-15 | 3.8500 | 4.3000 | 3.7500 | 3.7500 | -12.791% | 7 | 424 | -79.733% |
| 2026-09-14 | 5.0100 | 5.0100 | 3.9900 | 4.3000 | -45.570% | 6 | 424 | -82.326% |
| 2026-09-11 | 8.0500 | 8.0500 | 7.8500 | 7.9000 | -1.250% | 4 | 424 | -90.380% |
| 2026-09-10 | 7.6500 | 8.0000 | 7.5500 | 8.0000 | +8.844% | 3 | 423 | -90.500% |
| 2026-09-09 | 7.6500 | 7.7000 | 7.3500 | 7.3500 | -11.765% | 38 | 422 | -89.660% |
| 2026-09-08 | 8.3000 | 9.0000 | 8.3000 | 8.3300 | +19.000% | 28 | 403 | -90.876% |
| 2026-09-04 | 6.4900 | 7.0000 | 6.4500 | 7.0000 | -4.110% | 38 | 376 | -89.143% |
| 2026-09-03 | 7.4000 | 7.4700 | 7.3000 | 7.3000 | -10.099% | 16 | 371 | -89.589% |
| 2026-09-02 | 7.7500 | 8.1200 | 7.7500 | 8.1200 | +12.621% | 4 | 372 | -90.640% |
| 2026-09-01 | 6.8000 | 7.2100 | 6.8000 | 7.2100 | +10.923% | 11 | 362 | -89.459% |
| 2026-08-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -33.333% | 15 | 350 | -88.308% |
| 2026-08-26 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +2.094% | 2 | 349 | -92.205% |
| 2026-08-25 | 8.7500 | 9.9800 | 8.7500 | 9.5500 | +15.758% | 26 | 329 | -92.042% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.852% | 1 | 330 | -90.788% |
| 2026-08-21 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +1.250% | 2 | 332 | -90.617% |
| 2026-08-20 | 7.9500 | 8.0500 | 7.9300 | 8.0000 | +9.589% | 58 | 322 | -90.500% |
| 2026-08-19 | 7.1900 | 7.3000 | 7.0500 | 7.3000 | +7.038% | 4 | 319 | -89.589% |
| 2026-08-18 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.278% | 1 | 319 | -88.856% |
| 2026-08-17 | 7.2300 | 7.2300 | 7.2000 | 7.2000 | -7.574% | 4 | 317 | -89.444% |
| 2026-08-13 | 8.5000 | 8.8000 | 7.7900 | 7.7900 | -17.391% | 26 | 305 | -90.244% |
| 2026-08-12 | 9.1500 | 9.4500 | 9.1500 | 9.4300 | -3.579% | 10 | 301 | -91.941% |
| 2026-08-11 | 9.6900 | 9.7800 | 9.6900 | 9.7800 | -20.488% | 5 | 303 | -92.229% |
| 2026-08-07 | 12.8500 | 12.8500 | 12.3000 | 12.3000 | -19.079% | 8 | 300 | -93.821% |
| 2026-08-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -10.850% | 1 | 299 | -95.000% |
| 2026-08-03 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -7.337% | 4 | 299 | -95.543% |
| 2026-07-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -0.541% | 1 | 299 | -95.870% |
| 2026-07-28 | 20.7000 | 20.7000 | 18.3000 | 18.5000 | -10.412% | 11 | 302 | -95.892% |
| 2026-07-21 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +8.684% | 1 | 301 | -96.320% |
| 2026-07-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -13.636% | 1 | 302 | -96.000% |
| 2026-07-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.509% | 5 | 307 | -96.545% |
| 2026-07-10 | 22.6300 | 22.8400 | 22.6300 | 22.8000 | +14.343% | 3 | 304 | -96.667% |
| 2026-07-06 | 19.8000 | 19.9400 | 19.7600 | 19.9400 | -0.300% | 3 | 306 | -96.189% |
| 2026-07-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.702% | 5 | 311 | -96.200% |
| 2026-06-30 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -16.691% | 5 | 308 | -96.683% |
| 2026-06-26 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -11.061% | 3 | 311 | -97.236% |
| 2026-06-25 | 30.9200 | 30.9200 | 30.9200 | 30.9200 | +6.805% | 2 | 311 | -97.542% |
| 2026-06-23 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -14.551% | 1 | 311 | -97.375% |
| 2026-06-11 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | +7.692% | 20 | 297 | -97.757% |
| 2026-06-10 | 31.0000 | 31.4600 | 31.0000 | 31.4600 | -4.319% | 2 | 296 | -97.584% |
| 2026-06-09 | 31.0700 | 32.8800 | 31.0700 | 32.8800 | +7.276% | 30 | 286 | -97.689% |
| 2026-06-08 | 30.8100 | 30.8100 | 30.5400 | 30.6500 | +1.658% | 4 | 285 | -97.520% |
| 2026-06-05 | 29.6200 | 30.1500 | 29.6200 | 30.1500 | +5.975% | 3 | 282 | -97.479% |
| 2026-06-03 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +9.930% | 3 | 280 | -97.329% |
| 2026-06-02 | 25.5000 | 26.0200 | 25.5000 | 25.8800 | +23.238% | 4 | 278 | -97.063% |
| 2026-06-01 | 23.1700 | 23.1700 | 21.0000 | 21.0000 | -21.495% | 3 | 278 | -96.381% |
| 2026-05-29 | 28.4000 | 28.4000 | 26.7500 | 26.7500 | -16.144% | 9 | 274 | -97.159% |
| 2026-05-28 | 32.2500 | 32.2500 | 31.9000 | 31.9000 | +3.069% | 4 | 273 | -97.618% |
| 2026-05-27 | 26.8400 | 30.9500 | 26.8400 | 30.9500 | +137.711% | 18 | 270 | -97.544% |
| 2026-05-26 | 13.8000 | 13.8000 | 13.0200 | 13.0200 | -26.648% | 21 | 252 | -94.163% |
| 2026-05-21 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +4.782% | 1 | 251 | -95.718% |
| 2026-05-18 | 18.9500 | 18.9500 | 16.9300 | 16.9400 | -19.333% | 35 | 236 | -95.514% |
| 2026-05-15 | 22.8800 | 22.8800 | 21.0000 | 21.0000 | -16.000% | 4 | 234 | -96.381% |
| 2026-05-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +8.696% | 1 | 233 | -96.960% |
| 2026-05-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 5 | 228 | -96.696% |
| 2026-05-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -23.841% | 1 | 228 | -96.696% |
| 2026-04-29 | 30.1500 | 30.2000 | 30.1500 | 30.2000 | -1.597% | 5 | 223 | -97.483% |
| 2026-04-23 | 30.1800 | 30.6900 | 29.2500 | 30.6900 | +13.164% | 98 | 223 | -97.524% |
| 2026-04-21 | 26.8500 | 27.1200 | 26.8500 | 27.1200 | -7.818% | 2 | 220 | -97.198% |
| 2026-04-20 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | -15.411% | 1 | 220 | -97.417% |
| 2026-04-14 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | -9.545% | 1 | 220 | -97.815% |
| 2026-04-10 | 39.2000 | 39.2000 | 38.4500 | 38.4500 | +8.401% | 8 | 214 | -98.023% |
| 2026-04-09 | 35.4200 | 35.4700 | 35.4200 | 35.4700 | +24.412% | 4 | 214 | -97.857% |
| 2026-04-02 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | +1.821% | 1 | 215 | -97.334% |
| 2026-03-31 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +0.358% | 1 | 215 | -97.286% |
| 2026-03-30 | 29.0700 | 29.0700 | 27.9000 | 27.9000 | -5.902% | 25 | 214 | -97.276% |
| 2026-03-27 | 29.0200 | 31.1800 | 29.0200 | 29.6500 | +14.878% | 14 | 213 | -97.437% |
| 2026-03-25 | 25.2000 | 25.8100 | 25.2000 | 25.8100 | -1.900% | 3 | 202 | -97.055% |
| 2026-03-24 | 24.7000 | 26.3100 | 24.7000 | 26.3100 | +27.843% | 3 | 201 | -97.111% |
| 2026-03-18 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -11.140% | 10 | 199 | -96.307% |
| 2026-03-12 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +15.569% | 1 | 199 | -96.718% |
| 2026-03-09 | 20.1900 | 20.1900 | 20.0400 | 20.0400 | -10.336% | 2 | 198 | -96.208% |
| 2026-03-03 | 25.4500 | 25.4500 | 22.3500 | 22.3500 | -7.415% | 5 | 199 | -96.600% |
| 2026-03-02 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -10.559% | 2 | 198 | -96.852% |
| 2026-02-27 | 26.2500 | 27.2100 | 26.2500 | 26.9900 | +7.960% | 37 | 200 | -97.184% |
| 2026-02-24 | 24.9000 | 25.2000 | 24.7800 | 25.0000 | -6.507% | 5 | 187 | -96.960% |
| 2026-02-23 | 23.5200 | 26.8300 | 23.5200 | 26.7400 | +56.100% | 165 | 185 | -97.158% |
| 2026-02-18 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +2.086% | 1 | 28 | -95.563% |
| 2026-02-17 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +0.600% | 3 | 27 | -95.471% |
| 2026-02-09 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +38.423% | 2 | 24 | -95.444% |
| 2026-02-03 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +32.418% | 11 | 22 | -93.693% |
| 2026-01-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +52.941% | 1 | 12 | -91.648% |
| 2025-12-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +10.595% | 1 | 12 | -87.227% |
| 2025-07-08 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -3.063% | 2 | 12 | -85.874% |
| 2025-07-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -46.377% | 1 | 12 | -86.306% |
| 2025-05-08 | 10.2900 | 10.3500 | 10.2900 | 10.3500 | -16.801% | 4 | 12 | -92.657% |
| 2025-04-29 | 12.2800 | 12.4400 | 12.2800 | 12.4400 | -15.201% | 2 | 11 | -93.891% |
| 2025-03-07 | 15.5000 | 15.5000 | 14.6700 | 14.6700 | +11.559% | 10 | 11 | -94.819% |
| 2025-02-14 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -12.333% | 2 | 8 | -94.221% |
| 2025-01-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.832% | 1 | 8 | -94.933% |
| 2025-01-22 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -5.516% | 1 | 9 | -95.280% |
| 2025-01-15 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +14.593% | 1 | 8 | -95.540% |
| 2024-11-13 | 14.8000 | 14.8700 | 14.8000 | 14.8700 | -3.878% | 7 | 9 | -94.889% |
| 2024-11-12 | 15.8100 | 15.9000 | 15.4700 | 15.4700 | -8.570% | 7 | 11 | -95.087% |
| 2024-11-11 | 17.4000 | 17.4000 | 16.9200 | 16.9200 | -3.425% | 2 | 4 | -95.508% |
| 2024-11-07 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +0.114% | 1 | 6 | -95.662% |
| 2024-10-11 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -30.000% | 4 | 7 | -95.657% |
| 2024-09-12 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.846% | 1 | 5 | -96.960% |
| 2024-09-06 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.658% | 4 | 6 | -97.077% |
| 2024-09-05 | 26.8900 | 26.8900 | 26.7100 | 26.7100 | +2.063% | 11 | 4 | -97.155% |
| 2024-09-04 | 26.2500 | 26.2500 | 26.0000 | 26.1700 | +39.947% | 12 | 13 | -97.096% |
| 2024-07-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -26.953% | 1 | 2 | -95.936% |
| 2024-05-31 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -6.055% | 2 | 1 | -97.031% |
| 2024-05-28 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 0.000% | 1 | 1 | -97.211% |