ZS261218P00150000
ZS Dec 18 2026 150.00 Put
optionOPRA
EODOct 22, 2026
1.42USD+1.429%(+0.02)12Vol316OI
ZS261218P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3000 | 1.4300 | 1.2000 | 1.4200 | +1.429% | 12 | 320 | 0.000% |
| 2026-10-21 | 1.6200 | 1.6200 | 1.4000 | 1.4000 | -34.884% | 4 | 319 | +1.429% |
| 2026-10-20 | 2.5000 | 2.5000 | 2.1500 | 2.1500 | -4.444% | 5 | 314 | -33.953% |
| 2026-10-19 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.929% | 9 | 305 | -36.889% |
| 2026-10-16 | 1.6900 | 2.8800 | 1.6900 | 2.8100 | +33.810% | 4 | 306 | -49.466% |
| 2026-10-15 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +14.754% | 4 | 306 | -32.381% |
| 2026-10-14 | 1.6900 | 1.8300 | 1.6900 | 1.8300 | +52.500% | 86 | 352 | -22.404% |
| 2026-10-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -16.084% | 2 | 352 | +18.333% |
| 2026-10-12 | 1.1400 | 1.4300 | 1.1400 | 1.4300 | +10.000% | 21 | 353 | -0.699% |
| 2026-10-09 | 1.6200 | 1.6200 | 1.3000 | 1.3000 | -33.333% | 19 | 353 | +9.231% |
| 2026-10-08 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | -10.550% | 2 | 352 | -27.179% |
| 2026-10-07 | 2.4200 | 2.4200 | 2.1800 | 2.1800 | -19.259% | 12 | 354 | -34.862% |
| 2026-10-06 | 2.7100 | 4.4500 | 2.7000 | 2.7000 | -24.581% | 14 | 343 | -47.407% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | -14.762% | 14 | 347 | -60.335% |
| 2026-10-01 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -3.448% | 6 | 343 | -66.190% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -3.333% | 6 | 348 | -67.356% |
| 2026-09-28 | 5.8500 | 5.8500 | 4.4500 | 4.5000 | -17.127% | 12 | 358 | -68.444% |
| 2026-09-25 | 4.2600 | 5.5000 | 4.2600 | 5.4300 | +67.077% | 38 | 335 | -73.849% |
| 2026-09-24 | 3.2500 | 3.3500 | 3.1400 | 3.2500 | +1.562% | 17 | 324 | -56.308% |
| 2026-09-23 | 3.1500 | 3.2800 | 3.1500 | 3.2000 | -12.329% | 5 | 327 | -55.625% |
| 2026-09-22 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -5.685% | 5 | 325 | -61.096% |
| 2026-09-21 | 4.1500 | 4.1500 | 3.8700 | 3.8700 | -21.020% | 70 | 337 | -63.307% |
| 2026-09-18 | 5.3800 | 5.3800 | 4.9000 | 4.9000 | -3.922% | 7 | 330 | -71.020% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -13.559% | 2 | 329 | -72.157% |
| 2026-09-16 | 6.1700 | 6.1700 | 5.9000 | 5.9000 | +1.724% | 9 | 327 | -75.932% |
| 2026-09-15 | 6.2200 | 6.2300 | 5.7000 | 5.8000 | -15.328% | 14 | 317 | -75.517% |
| 2026-09-14 | 8.5500 | 8.5500 | 6.1500 | 6.8500 | -40.435% | 23 | 325 | -79.270% |
| 2026-09-11 | 11.4600 | 11.5500 | 11.4600 | 11.5000 | -4.722% | 3 | 324 | -87.652% |
| 2026-09-10 | 11.7500 | 12.0700 | 10.9000 | 12.0700 | +8.739% | 6 | 324 | -88.235% |
| 2026-09-09 | 11.8500 | 11.8500 | 11.1000 | 11.1000 | -9.756% | 14 | 326 | -87.207% |
| 2026-09-08 | 11.0000 | 13.1000 | 11.0000 | 12.3000 | +18.042% | 25 | 302 | -88.455% |
| 2026-09-04 | 9.7600 | 10.5100 | 9.0000 | 10.4200 | -1.232% | 46 | 299 | -86.372% |
| 2026-09-03 | 10.5000 | 10.6600 | 10.0000 | 10.5500 | -10.213% | 22 | 285 | -86.540% |
| 2026-09-02 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +14.078% | 1 | 284 | -87.915% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +26.380% | 9 | 280 | -86.214% |
| 2026-08-31 | 8.4400 | 8.4400 | 8.0000 | 8.1500 | -13.298% | 61 | 251 | -82.577% |
| 2026-08-28 | 9.5000 | 9.6000 | 9.4000 | 9.4000 | -4.569% | 14 | 241 | -84.894% |
| 2026-08-27 | 9.4900 | 9.8500 | 9.4900 | 9.8500 | -29.542% | 3 | 244 | -85.584% |
| 2026-08-25 | 11.9000 | 13.9800 | 11.5000 | 13.9800 | +33.143% | 17 | 243 | -89.843% |
| 2026-08-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +11.111% | 10 | 233 | -86.476% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -5.970% | 13 | 234 | -84.974% |
| 2026-08-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.189% | 2 | 232 | -85.871% |
| 2026-08-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.169% | 51 | 186 | -86.604% |
| 2026-08-13 | 11.6000 | 11.7800 | 11.6000 | 11.6700 | -9.183% | 7 | 190 | -87.832% |
| 2026-08-12 | 12.7500 | 12.8500 | 12.7500 | 12.8500 | +0.784% | 14 | 178 | -88.949% |
| 2026-08-11 | 14.1000 | 14.2500 | 12.7500 | 12.7500 | -7.273% | 6 | 177 | -88.863% |
| 2026-08-10 | 14.5200 | 14.5200 | 13.7500 | 13.7500 | -15.592% | 12 | 174 | -89.673% |
| 2026-08-07 | 17.5000 | 17.5000 | 16.0800 | 16.2900 | -14.263% | 7 | 173 | -91.283% |
| 2026-08-04 | 21.1500 | 21.1500 | 19.0000 | 19.0000 | -16.189% | 6 | 179 | -92.526% |
| 2026-08-03 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | -4.144% | 2 | 179 | -93.736% |
| 2026-07-31 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +2.826% | 1 | 180 | -93.996% |
| 2026-07-29 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -4.366% | 13 | 186 | -93.826% |
| 2026-07-28 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -5.686% | 2 | 186 | -94.096% |
| 2026-07-27 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.069% | 2 | 186 | -94.431% |
| 2026-07-23 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +12.229% | 2 | 186 | -95.103% |
| 2026-07-21 | 25.8000 | 25.8400 | 25.8000 | 25.8400 | -2.491% | 2 | 186 | -94.505% |
| 2026-07-16 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +11.345% | 1 | 187 | -94.642% |
| 2026-07-15 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -0.833% | 1 | 186 | -94.034% |
| 2026-07-14 | 24.8100 | 24.8100 | 24.0000 | 24.0000 | -16.638% | 2 | 186 | -94.083% |
| 2026-07-10 | 28.5800 | 28.7900 | 28.5800 | 28.7900 | +20.916% | 2 | 184 | -95.068% |
| 2026-07-07 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | -3.914% | 1 | 185 | -94.036% |
| 2026-07-06 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | -2.556% | 1 | 185 | -94.270% |
| 2026-07-01 | 27.0000 | 27.0000 | 25.4300 | 25.4300 | -12.461% | 11 | 192 | -94.416% |
| 2026-06-30 | 29.0400 | 29.0500 | 29.0400 | 29.0500 | -19.306% | 5 | 197 | -95.112% |
| 2026-06-23 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +0.418% | 1 | 198 | -96.056% |
| 2026-06-22 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -5.658% | 10 | 206 | -96.039% |
| 2026-06-18 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +7.042% | 1 | 205 | -96.263% |
| 2026-06-15 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -13.667% | 5 | 210 | -96.000% |
| 2026-06-12 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | -0.916% | 1 | 209 | -96.547% |
| 2026-06-11 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +0.728% | 5 | 206 | -96.578% |
| 2026-06-09 | 37.6900 | 41.2000 | 37.6900 | 41.2000 | +13.187% | 13 | 199 | -96.553% |
| 2026-06-05 | 35.1000 | 36.4000 | 35.1000 | 36.4000 | +10.303% | 7 | 192 | -96.099% |
| 2026-06-03 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +5.062% | 10 | 182 | -95.697% |
| 2026-06-02 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +15.904% | 3 | 181 | -95.479% |
| 2026-06-01 | 27.2200 | 27.2200 | 26.3300 | 27.1000 | -19.585% | 8 | 173 | -94.760% |
| 2026-05-29 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -15.750% | 5 | 178 | -95.786% |
| 2026-05-28 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +5.736% | 1 | 178 | -96.450% |
| 2026-05-27 | 32.5000 | 37.8300 | 32.5000 | 37.8300 | +122.529% | 12 | 167 | -96.246% |
| 2026-05-26 | 16.7400 | 17.0000 | 16.4500 | 17.0000 | -10.195% | 13 | 167 | -91.647% |
| 2026-05-22 | 20.1500 | 20.1500 | 18.9300 | 18.9300 | -14.344% | 2 | 166 | -92.499% |
| 2026-05-21 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | -0.763% | 2 | 165 | -93.575% |
| 2026-05-20 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +6.048% | 1 | 165 | -93.624% |
| 2026-05-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -23.803% | 1 | 165 | -93.238% |
| 2026-05-14 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -1.922% | 7 | 167 | -94.848% |
| 2026-05-13 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | 0.000% | 1 | 166 | -94.947% |
| 2026-05-11 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -4.259% | 7 | 159 | -94.947% |
| 2026-05-08 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -8.567% | 1 | 160 | -95.162% |
| 2026-04-21 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -19.810% | 5 | 162 | -95.576% |
| 2026-04-15 | 40.0300 | 40.0300 | 40.0300 | 40.0300 | +9.761% | 20 | 162 | -96.453% |
| 2026-04-09 | 36.4700 | 36.4700 | 36.4700 | 36.4700 | +24.983% | 1 | 154 | -96.106% |
| 2026-04-08 | 29.2000 | 29.2000 | 29.1800 | 29.1800 | -13.387% | 20 | 154 | -95.134% |
| 2026-03-30 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | -11.389% | 1 | 166 | -95.785% |
| 2026-03-27 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | +23.844% | 1 | 166 | -96.265% |
| 2026-03-26 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -1.445% | 1 | 165 | -95.375% |
| 2026-03-25 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -1.330% | 2 | 166 | -95.441% |
| 2026-03-24 | 29.9200 | 31.6000 | 29.9200 | 31.5700 | +13.766% | 9 | 164 | -95.502% |
| 2026-03-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +6.037% | 1 | 158 | -94.883% |
| 2026-03-17 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -3.074% | 2 | 159 | -94.574% |
| 2026-03-16 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -4.762% | 1 | 159 | -94.741% |
| 2026-03-13 | 28.5000 | 28.5000 | 28.3500 | 28.3500 | +0.318% | 26 | 159 | -94.991% |
| 2026-03-12 | 27.9200 | 28.2600 | 27.9200 | 28.2600 | +9.028% | 3 | 145 | -94.975% |
| 2026-03-10 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +5.495% | 1 | 143 | -94.522% |
| 2026-03-09 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -0.446% | 1 | 142 | -94.221% |
| 2026-03-06 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | -14.897% | 1 | 142 | -94.246% |
| 2026-03-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -5.383% | 1 | 141 | -95.103% |
| 2026-02-27 | 30.5500 | 30.8500 | 30.5500 | 30.6500 | +28.243% | 3 | 140 | -95.367% |
| 2026-02-26 | 25.2000 | 25.2000 | 23.9000 | 23.9000 | -26.212% | 2 | 139 | -94.059% |
| 2026-02-23 | 27.1500 | 32.4700 | 27.1500 | 32.3900 | +37.830% | 6 | 137 | -95.616% |
| 2026-02-20 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +9.302% | 1 | 137 | -93.957% |
| 2026-02-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -1.376% | 1 | 136 | -93.395% |
| 2026-02-06 | 20.4500 | 21.8000 | 20.4500 | 21.8000 | +14.136% | 7 | 135 | -93.486% |
| 2026-02-05 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +19.375% | 1 | 128 | -92.565% |
| 2026-02-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +18.519% | 1 | 128 | -91.125% |
| 2026-02-03 | 13.4400 | 13.5200 | 13.1400 | 13.5000 | +18.525% | 7 | 127 | -89.481% |
| 2026-01-30 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -2.899% | 5 | 128 | -87.533% |
| 2026-01-29 | 11.4900 | 11.7300 | 11.4900 | 11.7300 | +20.431% | 6 | 133 | -87.894% |
| 2026-01-16 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +9.315% | 1 | 127 | -85.421% |
| 2026-01-13 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +12.358% | 2 | 127 | -84.063% |
| 2026-01-08 | 7.9700 | 7.9700 | 7.9300 | 7.9300 | -1.491% | 2 | 125 | -82.093% |
| 2025-12-31 | 7.6500 | 8.0500 | 7.6500 | 8.0500 | +6.764% | 2 | 123 | -82.360% |
| 2025-12-18 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +2.865% | 1 | 123 | -81.167% |
| 2025-12-03 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +3.824% | 1 | 123 | -80.628% |
| 2025-12-02 | 7.1000 | 7.1000 | 7.0500 | 7.0600 | -6.490% | 29 | 123 | -79.887% |
| 2025-12-01 | 7.3900 | 7.5900 | 7.0200 | 7.5500 | +24.793% | 76 | 152 | -81.192% |
| 2025-11-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.023% | 100 | 227 | -76.529% |
| 2025-11-26 | 7.0000 | 7.0000 | 6.5000 | 6.6500 | +29.377% | 12 | 124 | -78.647% |
| 2025-11-17 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +1.581% | 1 | 124 | -72.374% |
| 2025-10-20 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +8.584% | 3 | 124 | -71.937% |
| 2025-10-06 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -31.471% | 3 | 124 | -69.528% |
| 2025-09-03 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +3.817% | 2 | 122 | -79.118% |
| 2025-07-31 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.072% | 1 | 120 | -78.321% |
| 2025-07-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 1 | 120 | -79.420% |
| 2025-07-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 1 | 120 | -80.548% |
| 2025-06-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -30.303% | 1 | 121 | -79.420% |
| 2025-05-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 122 | -85.657% |
| 2025-05-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.594% | 1 | 123 | -86.078% |
| 2025-05-16 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -9.550% | 2 | 123 | -85.857% |
| 2025-05-15 | 11.0600 | 11.2100 | 11.0400 | 11.1000 | -2.203% | 105 | 123 | -87.207% |
| 2025-05-12 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -9.634% | 1 | 19 | -87.489% |
| 2025-05-08 | 12.5500 | 12.5600 | 12.5500 | 12.5600 | -2.560% | 4 | 19 | -88.694% |
| 2025-05-06 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +5.656% | 4 | 21 | -88.984% |
| 2025-05-05 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -21.036% | 1 | 21 | -88.361% |
| 2025-04-30 | 15.0400 | 15.4500 | 15.0400 | 15.4500 | +3.691% | 8 | 20 | -90.809% |
| 2025-04-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -22.315% | 1 | 21 | -90.470% |
| 2025-04-17 | 18.9000 | 19.2000 | 18.9000 | 19.1800 | -4.100% | 6 | 22 | -92.596% |
| 2025-04-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +33.333% | 1 | 22 | -92.900% |
| 2025-03-25 | 14.7200 | 15.0000 | 14.7200 | 15.0000 | -5.183% | 6 | 22 | -90.533% |
| 2025-02-18 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -6.941% | 1 | 17 | -91.024% |
| 2025-02-07 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | -6.077% | 22 | 17 | -91.647% |
| 2025-01-30 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -6.169% | 1 | 22 | -92.155% |
| 2025-01-24 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -1.077% | 4 | 21 | -92.639% |
| 2025-01-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +11.429% | 1 | 22 | -92.718% |
| 2024-12-09 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +1.744% | 4 | 22 | -91.886% |
| 2024-12-06 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.825% | 2 | 18 | -91.744% |
| 2024-12-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.201% | 1 | 19 | -91.977% |
| 2024-11-13 | 17.2500 | 17.4900 | 17.2500 | 17.4900 | -22.952% | 8 | 19 | -91.881% |
| 2024-10-28 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +3.182% | 1 | 11 | -93.744% |
| 2024-10-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -22.671% | 1 | 12 | -93.545% |
| 2024-09-13 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -3.559% | 4 | 12 | -95.009% |
| 2024-09-12 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -7.378% | 1 | 11 | -95.186% |
| 2024-09-04 | 29.4700 | 31.8500 | 29.4700 | 31.8500 | +39.816% | 2 | 11 | -95.542% |
| 2024-08-30 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -4.205% | 20 | 11 | -93.766% |
| 2024-08-19 | 23.8400 | 23.8400 | 23.7800 | 23.7800 | -25.687% | 20 | 11 | -94.029% |
| 2024-08-05 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 0.000% | 1 | 1 | -95.563% |