ZS261218P00145000
ZS Dec 18 2026 145.00 Put
optionOPRA
EODOct 21, 2026
1.22USD+25.773%(+0.25)1Vol448OI
ZS261218P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +25.773% | 1 | 449 | 0.000% |
| 2026-10-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 7 | 449 | +25.773% |
| 2026-10-12 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | -12.037% | 12 | 451 | +28.421% |
| 2026-10-09 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | -28.477% | 8 | 452 | +12.963% |
| 2026-10-08 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -45.878% | 5 | 453 | -19.205% |
| 2026-10-05 | 3.0000 | 3.0000 | 2.7900 | 2.7900 | -20.286% | 31 | 483 | -56.272% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 10 | 487 | -65.143% |
| 2026-09-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.679% | 5 | 492 | -66.575% |
| 2026-09-25 | 3.7000 | 4.2000 | 3.7000 | 4.1800 | +52.000% | 26 | 469 | -70.813% |
| 2026-09-24 | 2.4800 | 2.7500 | 2.4800 | 2.7500 | +4.563% | 4 | 469 | -55.636% |
| 2026-09-23 | 2.5400 | 2.6600 | 2.5300 | 2.6300 | -9.310% | 8 | 467 | -53.612% |
| 2026-09-22 | 2.9300 | 3.1100 | 2.9000 | 2.9000 | -9.657% | 7 | 466 | -57.931% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.2100 | 3.2100 | -15.526% | 18 | 455 | -61.994% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.644% | 1 | 454 | -67.895% |
| 2026-09-17 | 4.4600 | 4.5100 | 4.3500 | 4.3500 | -7.249% | 4 | 453 | -71.954% |
| 2026-09-16 | 4.8500 | 4.9000 | 4.6900 | 4.6900 | -2.292% | 4 | 451 | -73.987% |
| 2026-09-15 | 5.5500 | 5.5500 | 4.5500 | 4.8000 | -5.882% | 13 | 442 | -74.583% |
| 2026-09-14 | 6.8500 | 6.8500 | 5.1000 | 5.1000 | -46.875% | 12 | 450 | -76.078% |
| 2026-09-11 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | +5.263% | 7 | 445 | -87.292% |
| 2026-09-10 | 9.2000 | 9.2000 | 9.0000 | 9.1200 | -4.403% | 4 | 448 | -86.623% |
| 2026-09-09 | 9.6500 | 9.6500 | 9.5400 | 9.5400 | +14.940% | 5 | 449 | -87.212% |
| 2026-09-04 | 8.3700 | 8.3700 | 7.2900 | 8.3000 | -5.682% | 6 | 449 | -85.301% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.762% | 1 | 448 | -86.136% |
| 2026-09-01 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +24.444% | 53 | 409 | -85.476% |
| 2026-08-31 | 7.1500 | 7.1500 | 6.7500 | 6.7500 | -12.903% | 107 | 304 | -81.926% |
| 2026-08-28 | 8.4000 | 8.4000 | 7.7500 | 7.7500 | -0.257% | 62 | 273 | -84.258% |
| 2026-08-27 | 8.0000 | 8.2400 | 7.7700 | 7.7700 | -35.519% | 10 | 273 | -84.299% |
| 2026-08-26 | 12.9900 | 12.9900 | 12.0500 | 12.0500 | +3.879% | 2 | 271 | -89.876% |
| 2026-08-25 | 10.1000 | 11.6000 | 10.1000 | 11.6000 | +18.974% | 78 | 210 | -89.483% |
| 2026-08-21 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.632% | 2 | 212 | -87.487% |
| 2026-08-20 | 8.7500 | 9.5000 | 8.7500 | 9.5000 | +11.896% | 5 | 211 | -87.158% |
| 2026-08-19 | 8.4300 | 8.5500 | 8.4300 | 8.4900 | +5.466% | 3 | 213 | -85.630% |
| 2026-08-18 | 8.2700 | 8.4400 | 8.0500 | 8.0500 | -4.734% | 4 | 212 | -84.845% |
| 2026-08-17 | 8.7500 | 8.7500 | 8.4500 | 8.4500 | -6.215% | 4 | 209 | -85.562% |
| 2026-08-14 | 9.0000 | 9.0100 | 9.0000 | 9.0100 | -0.442% | 21 | 192 | -86.459% |
| 2026-08-13 | 9.5500 | 9.5500 | 9.0500 | 9.0500 | -18.100% | 53 | 226 | -86.519% |
| 2026-08-12 | 11.0300 | 11.0500 | 11.0300 | 11.0500 | +1.562% | 14 | 215 | -88.959% |
| 2026-08-11 | 12.1800 | 12.1800 | 10.8800 | 10.8800 | -8.571% | 2 | 213 | -88.787% |
| 2026-08-10 | 12.9400 | 12.9500 | 11.9000 | 11.9000 | -16.491% | 23 | 214 | -89.748% |
| 2026-08-07 | 14.4000 | 14.4000 | 14.2500 | 14.2500 | -20.436% | 2 | 213 | -91.439% |
| 2026-08-04 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -10.762% | 1 | 214 | -93.188% |
| 2026-08-03 | 19.9500 | 20.0700 | 19.9500 | 20.0700 | -4.200% | 2 | 216 | -93.921% |
| 2026-07-31 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -8.315% | 1 | 215 | -94.177% |
| 2026-07-30 | 22.7000 | 22.8500 | 22.7000 | 22.8500 | +11.463% | 70 | 155 | -94.661% |
| 2026-07-29 | 20.7500 | 20.7500 | 20.4200 | 20.5000 | -17.671% | 6 | 159 | -94.049% |
| 2026-07-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +12.415% | 1 | 159 | -95.100% |
| 2026-07-20 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +3.023% | 1 | 159 | -94.492% |
| 2026-07-15 | 21.1000 | 21.5000 | 21.1000 | 21.5000 | +1.320% | 2 | 159 | -94.326% |
| 2026-07-07 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -5.395% | 1 | 158 | -94.251% |
| 2026-07-01 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -25.233% | 4 | 154 | -94.561% |
| 2026-06-26 | 30.6500 | 30.6500 | 30.0000 | 30.0000 | -11.842% | 13 | 154 | -95.933% |
| 2026-06-25 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | -1.219% | 1 | 154 | -96.415% |
| 2026-06-10 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | +9.539% | 1 | 154 | -96.459% |
| 2026-06-03 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +27.483% | 2 | 153 | -96.121% |
| 2026-06-01 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -16.031% | 1 | 153 | -95.055% |
| 2026-05-29 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | -8.188% | 1 | 153 | -95.848% |
| 2026-05-28 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -7.595% | 1 | 153 | -96.188% |
| 2026-05-27 | 29.1500 | 35.0000 | 29.1500 | 34.6300 | +129.490% | 18 | 145 | -96.477% |
| 2026-05-26 | 15.1000 | 15.1500 | 15.0900 | 15.0900 | -16.399% | 6 | 142 | -91.915% |
| 2026-05-22 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -9.524% | 2 | 140 | -93.241% |
| 2026-05-21 | 20.2000 | 20.2000 | 19.9500 | 19.9500 | -0.993% | 3 | 137 | -93.885% |
| 2026-05-18 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -22.500% | 1 | 136 | -93.945% |
| 2026-05-13 | 26.3000 | 26.5000 | 26.0000 | 26.0000 | -9.659% | 141 | 62 | -95.308% |
| 2026-05-04 | 28.7500 | 29.1000 | 28.5500 | 28.7800 | -12.656% | 84 | 47 | -95.761% |
| 2026-05-01 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +1.698% | 6 | 44 | -96.297% |
| 2026-04-20 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -16.344% | 1 | 44 | -96.235% |
| 2026-04-09 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | +28.671% | 1 | 44 | -96.850% |
| 2026-04-07 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -3.834% | 1 | 45 | -95.947% |
| 2026-03-30 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -9.275% | 4 | 44 | -96.102% |
| 2026-03-27 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +20.714% | 1 | 48 | -96.464% |
| 2026-03-25 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +25.351% | 1 | 48 | -95.731% |
| 2026-03-18 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -6.710% | 10 | 47 | -94.649% |
| 2026-03-04 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -7.494% | 1 | 37 | -95.008% |
| 2026-03-02 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -3.577% | 4 | 37 | -95.382% |
| 2026-02-27 | 28.1000 | 28.1000 | 27.4000 | 27.4000 | -6.325% | 3 | 37 | -95.547% |
| 2026-02-23 | 26.6700 | 29.2500 | 26.6700 | 29.2500 | +65.254% | 18 | 35 | -95.829% |
| 2026-02-13 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -5.600% | 1 | 21 | -93.107% |
| 2026-02-12 | 18.7500 | 18.8000 | 18.7000 | 18.7500 | 0.000% | 12 | 21 | -93.493% |
| 2026-02-09 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -3.846% | 6 | 15 | -93.493% |
| 2026-02-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +11.111% | 1 | 13 | -93.744% |
| 2026-02-05 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +151.073% | 1 | 14 | -93.048% |
| 2025-12-26 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +20.517% | 1 | 14 | -82.546% |
| 2025-07-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -66.800% | 2 | 13 | -78.966% |
| 2025-04-17 | 17.3600 | 17.4700 | 17.3600 | 17.4700 | -9.200% | 2 | 13 | -93.017% |
| 2025-04-10 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | +32.416% | 4 | 13 | -93.659% |
| 2025-03-24 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -7.097% | 3 | 13 | -91.604% |
| 2025-03-07 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -7.783% | 6 | 16 | -92.199% |
| 2025-02-03 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -16.658% | 5 | 13 | -92.807% |
| 2024-10-18 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -31.157% | 2 | 13 | -94.005% |
| 2024-09-10 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | +2.107% | 3 | 14 | -95.873% |
| 2024-09-06 | 29.4500 | 29.4500 | 28.9500 | 28.9500 | -0.958% | 6 | 11 | -95.786% |
| 2024-09-05 | 28.4300 | 29.2300 | 28.4300 | 29.2300 | +37.683% | 2 | 8 | -95.826% |
| 2024-07-17 | 20.5900 | 21.2300 | 20.5900 | 21.2300 | -0.515% | 5 | 6 | -94.253% |
| 2024-07-01 | 21.7000 | 21.7000 | 21.3400 | 21.3400 | -26.667% | 2 | 1 | -94.283% |
| 2024-05-29 | 29.2200 | 29.2200 | 29.1000 | 29.1000 | 0.000% | 2 | 2 | -95.808% |