Dark

ZS20261218P150
ZS Dec 18 2026 150.00 Put (ZS261218P00150000)
option OPRA

EOD

Aug 18, 2026

9.45-5.970%(-0.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.5000	9.5000	9.4500	9.4500	-5.970%	13	233	0.000%
2026-08-17	10.0500	10.0500	10.0500	10.0500	-5.189%	2	234	-5.970%
2026-08-14	10.6000	10.6000	10.6000	10.6000	-9.169%	51	232	-10.849%
2026-08-13	11.6000	11.7800	11.6000	11.6700	-9.183%	7	186	-19.023%
2026-08-12	12.7500	12.8500	12.7500	12.8500	+0.784%	14	190	-26.459%
2026-08-11	14.1000	14.2500	12.7500	12.7500	-7.273%	6	178	-25.882%
2026-08-10	14.5200	14.5200	13.7500	13.7500	-15.592%	12	177	-31.273%
2026-08-07	17.5000	17.5000	16.0800	16.2900	-14.263%	7	174	-41.989%
2026-08-04	21.1500	21.1500	19.0000	19.0000	-16.189%	6	173	-50.263%
2026-08-03	22.6700	22.6700	22.6700	22.6700	-4.144%	2	179	-58.315%
2026-07-31	23.6500	23.6500	23.6500	23.6500	+2.826%	1	179	-60.042%
2026-07-29	24.0000	24.0000	23.0000	23.0000	-4.366%	13	180	-58.913%
2026-07-28	24.0500	24.0500	24.0500	24.0500	-5.686%	2	186	-60.707%
2026-07-27	25.5000	25.5000	25.5000	25.5000	-12.069%	2	186	-62.941%
2026-07-23	29.0000	29.0000	29.0000	29.0000	+12.229%	2	186	-67.414%
2026-07-21	25.8000	25.8400	25.8000	25.8400	-2.491%	2	186	-63.429%
2026-07-16	26.5000	26.5000	26.5000	26.5000	+11.345%	1	186	-64.340%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-0.833%	1	187	-60.294%
2026-07-14	24.8100	24.8100	24.0000	24.0000	-16.638%	2	186	-60.625%
2026-07-10	28.5800	28.7900	28.5800	28.7900	+20.916%	2	186	-67.176%
2026-07-07	23.8100	23.8100	23.8100	23.8100	-3.914%	1	184	-60.311%
2026-07-06	24.7800	24.7800	24.7800	24.7800	-2.556%	1	185	-61.864%
2026-07-01	27.0000	27.0000	25.4300	25.4300	-12.461%	11	185	-62.839%
2026-06-30	29.0400	29.0500	29.0400	29.0500	-19.306%	5	192	-67.470%
2026-06-23	36.0000	36.0000	36.0000	36.0000	+0.418%	1	197	-73.750%
2026-06-22	35.8500	35.8500	35.8500	35.8500	-5.658%	10	198	-73.640%
2026-06-18	38.0000	38.0000	38.0000	38.0000	+7.042%	1	209	-75.132%
2026-06-15	35.5000	35.5000	35.5000	35.5000	-13.667%	5	209	-73.380%
2026-06-12	41.1200	41.1200	41.1200	41.1200	-0.916%	1	209	-77.018%
2026-06-11	41.5000	41.5000	41.5000	41.5000	+0.728%	5	209	-77.229%
2026-06-09	37.6900	41.2000	37.6900	41.2000	+13.187%	13	206	-77.063%
2026-06-05	35.1000	36.4000	35.1000	36.4000	+10.303%	7	199	-74.038%
2026-06-03	33.0000	33.0000	33.0000	33.0000	+5.062%	10	192	-71.364%
2026-06-02	31.4100	31.4100	31.4100	31.4100	+15.904%	3	182	-69.914%
2026-06-01	27.2200	27.2200	26.3300	27.1000	-19.585%	8	181	-65.129%
2026-05-29	33.7000	33.7000	33.7000	33.7000	-15.750%	5	173	-71.958%
2026-05-28	40.0000	40.0000	40.0000	40.0000	+5.736%	1	178	-76.375%
2026-05-27	32.5000	37.8300	32.5000	37.8300	+122.529%	12	178	-75.020%
2026-05-26	16.7400	17.0000	16.4500	17.0000	-10.195%	13	167	-44.412%
2026-05-22	20.1500	20.1500	18.9300	18.9300	-14.344%	2	167	-50.079%
2026-05-21	22.0000	22.1000	22.0000	22.1000	-0.763%	2	166	-57.240%
2026-05-20	22.2700	22.2700	22.2700	22.2700	+6.048%	1	166	-57.566%
2026-05-18	21.0000	21.0000	21.0000	21.0000	-23.803%	1	165	-55.000%
2026-05-14	27.5600	27.5600	27.5600	27.5600	-1.922%	7	165	-65.711%
2026-05-13	28.1000	28.1000	28.1000	28.1000	0.000%	1	167	-66.370%
2026-05-11	28.1000	28.1000	28.1000	28.1000	-4.259%	7	167	-66.370%
2026-05-08	29.3500	29.3500	29.3500	29.3500	-8.567%	1	159	-67.802%
2026-04-21	32.1000	32.1000	32.1000	32.1000	-19.810%	5	162	-70.561%
2026-04-15	40.0300	40.0300	40.0300	40.0300	+9.761%	20	162	-76.393%
2026-04-09	36.4700	36.4700	36.4700	36.4700	+24.983%	1	154	-74.088%
2026-04-08	29.2000	29.2000	29.1800	29.1800	-13.387%	20	154	-67.615%
2026-03-30	33.6900	33.6900	33.6900	33.6900	-11.389%	1	166	-71.950%
2026-03-27	38.0200	38.0200	38.0200	38.0200	+23.844%	1	166	-75.145%
2026-03-26	30.7000	30.7000	30.7000	30.7000	-1.445%	1	165	-69.218%
2026-03-25	31.1500	31.1500	31.1500	31.1500	-1.330%	2	166	-69.663%
2026-03-24	29.9200	31.6000	29.9200	31.5700	+13.766%	9	164	-70.067%
2026-03-20	27.7500	27.7500	27.7500	27.7500	+6.037%	1	158	-65.946%
2026-03-17	26.1700	26.1700	26.1700	26.1700	-3.074%	2	159	-63.890%
2026-03-16	27.0000	27.0000	27.0000	27.0000	-4.762%	1	159	-65.000%
2026-03-13	28.5000	28.5000	28.3500	28.3500	+0.318%	26	159	-66.667%
2026-03-12	27.9200	28.2600	27.9200	28.2600	+9.028%	3	145	-66.561%
2026-03-10	25.9200	25.9200	25.9200	25.9200	+5.495%	1	143	-63.542%
2026-03-09	24.5700	24.5700	24.5700	24.5700	-0.446%	1	142	-61.538%
2026-03-06	24.6800	24.6800	24.6800	24.6800	-14.897%	1	142	-61.710%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-5.383%	1	141	-67.414%
2026-02-27	30.5500	30.8500	30.5500	30.6500	+28.243%	3	140	-69.168%
2026-02-26	25.2000	25.2000	23.9000	23.9000	-26.212%	2	139	-60.460%
2026-02-23	27.1500	32.4700	27.1500	32.3900	+37.830%	6	137	-70.824%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+9.302%	1	137	-59.787%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-1.376%	1	136	-56.047%
2026-02-06	20.4500	21.8000	20.4500	21.8000	+14.136%	7	135	-56.651%
2026-02-05	19.1000	19.1000	19.1000	19.1000	+19.375%	1	128	-50.524%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+18.519%	1	128	-40.938%
2026-02-03	13.4400	13.5200	13.1400	13.5000	+18.525%	7	127	-30.000%
2026-01-30	11.3900	11.3900	11.3900	11.3900	-2.899%	5	128	-17.032%
2026-01-29	11.4900	11.7300	11.4900	11.7300	+20.431%	6	133	-19.437%
2026-01-16	9.7400	9.7400	9.7400	9.7400	+9.315%	1	127	-2.977%
2026-01-13	8.9100	8.9100	8.9100	8.9100	+12.358%	2	127	+6.061%
2026-01-08	7.9700	7.9700	7.9300	7.9300	-1.491%	2	125	+19.168%
2025-12-31	7.6500	8.0500	7.6500	8.0500	+6.764%	2	123	+17.391%
2025-12-18	7.5400	7.5400	7.5400	7.5400	+2.865%	1	123	+25.332%
2025-12-03	7.3300	7.3300	7.3300	7.3300	+3.824%	1	123	+28.922%
2025-12-02	7.1000	7.1000	7.0500	7.0600	-6.490%	29	123	+33.853%
2025-12-01	7.3900	7.5900	7.0200	7.5500	+24.793%	76	152	+25.166%
2025-11-28	6.0500	6.0500	6.0500	6.0500	-9.023%	100	227	+56.198%
2025-11-26	7.0000	7.0000	6.5000	6.6500	+29.377%	12	124	+42.105%
2025-11-17	5.1400	5.1400	5.1400	5.1400	+1.581%	1	124	+83.852%
2025-10-20	5.0600	5.0600	5.0600	5.0600	+8.584%	3	124	+86.759%
2025-10-06	4.6600	4.6600	4.6600	4.6600	-31.471%	3	124	+102.790%
2025-09-03	6.6000	6.8000	6.6000	6.8000	+3.817%	2	122	+38.971%
2025-07-31	6.5500	6.5500	6.5500	6.5500	-5.072%	1	120	+44.275%
2025-07-30	6.9000	6.9000	6.9000	6.9000	-5.479%	1	120	+36.957%
2025-07-14	7.3000	7.3000	7.3000	7.3000	+5.797%	1	120	+29.452%
2025-06-03	6.9000	6.9000	6.9000	6.9000	-30.303%	1	121	+36.957%
2025-05-28	9.9000	9.9000	9.9000	9.9000	-2.941%	1	122	-4.545%
2025-05-21	10.2000	10.2000	10.2000	10.2000	+1.594%	1	123	-7.353%
2025-05-16	10.0400	10.0400	10.0400	10.0400	-9.550%	2	123	-5.876%
2025-05-15	11.0600	11.2100	11.0400	11.1000	-2.203%	105	123	-14.865%
2025-05-12	11.3500	11.3500	11.3500	11.3500	-9.634%	1	19	-16.740%
2025-05-08	12.5500	12.5600	12.5500	12.5600	-2.560%	4	19	-24.761%
2025-05-06	12.8900	12.8900	12.8900	12.8900	+5.656%	4	21	-26.687%
2025-05-05	12.2000	12.2000	12.2000	12.2000	-21.036%	1	21	-22.541%
2025-04-30	15.0400	15.4500	15.0400	15.4500	+3.691%	8	20	-38.835%
2025-04-29	14.9000	14.9000	14.9000	14.9000	-22.315%	1	21	-36.577%
2025-04-17	18.9000	19.2000	18.9000	19.1800	-4.100%	6	22	-50.730%
2025-04-03	20.0000	20.0000	20.0000	20.0000	+33.333%	1	22	-52.750%
2025-03-25	14.7200	15.0000	14.7200	15.0000	-5.183%	6	22	-37.000%
2025-02-18	15.8200	15.8200	15.8200	15.8200	-6.941%	1	17	-40.265%
2025-02-07	17.5000	17.5000	17.0000	17.0000	-6.077%	22	17	-44.412%
2025-01-30	18.1000	18.1000	18.1000	18.1000	-6.169%	1	22	-47.790%
2025-01-24	19.2900	19.2900	19.2900	19.2900	-1.077%	4	21	-51.011%
2025-01-22	19.5000	19.5000	19.5000	19.5000	+11.429%	1	22	-51.538%
2024-12-09	17.5000	17.5000	17.5000	17.5000	+1.744%	4	22	-46.000%
2024-12-06	17.2000	17.2000	17.2000	17.2000	-2.825%	2	18	-45.058%
2024-12-02	17.7000	17.7000	17.7000	17.7000	+1.201%	1	19	-46.610%
2024-11-13	17.2500	17.4900	17.2500	17.4900	-22.952%	8	19	-45.969%
2024-10-28	22.7000	22.7000	22.7000	22.7000	+3.182%	1	11	-58.370%
2024-10-10	22.0000	22.0000	22.0000	22.0000	-22.671%	1	12	-57.045%
2024-09-13	28.4500	28.4500	28.4500	28.4500	-3.559%	4	12	-66.784%
2024-09-12	29.5000	29.5000	29.5000	29.5000	-7.378%	1	11	-67.966%
2024-09-04	29.4700	31.8500	29.4700	31.8500	+39.816%	2	11	-70.330%
2024-08-30	22.7800	22.7800	22.7800	22.7800	-4.205%	20	11	-58.516%
2024-08-19	23.8400	23.8400	23.7800	23.7800	-25.688%	20	11	-60.261%
2024-08-05	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-70.469%

.dark-mode .r3f13x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3f13x{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P150ZS Dec 18 2026 150.00 Put (ZS261218P00150000)option OPRA

ZS20261218P150
ZS Dec 18 2026 150.00 Put (ZS261218P00150000)
option OPRA