ZS261218P00155000
ZS Dec 18 2026 155.00 Put
optionOPRA
EODOct 22, 2026
1.61USD-12.500%(-0.23)12Vol168OI
ZS261218P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.7300 | 1.7600 | 1.6100 | 1.6100 | -12.500% | 12 | 168 | 0.000% |
| 2026-10-21 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -35.889% | 3 | 170 | -12.500% |
| 2026-10-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -18.234% | 1 | 169 | -43.902% |
| 2026-10-16 | 2.5000 | 3.5100 | 2.5000 | 3.5100 | +33.969% | 14 | 162 | -54.131% |
| 2026-10-15 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +12.931% | 2 | 164 | -38.550% |
| 2026-10-14 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +50.649% | 1 | 164 | -30.603% |
| 2026-10-13 | 1.7000 | 1.7000 | 1.4300 | 1.5400 | -5.521% | 4 | 166 | +4.545% |
| 2026-10-12 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | -4.118% | 11 | 177 | -1.227% |
| 2026-10-09 | 2.0500 | 2.0500 | 1.6200 | 1.7000 | -27.039% | 23 | 181 | -5.294% |
| 2026-10-08 | 2.9400 | 2.9400 | 2.3300 | 2.3300 | -12.075% | 7 | 187 | -30.901% |
| 2026-10-07 | 3.0000 | 3.0200 | 2.6500 | 2.6500 | -30.263% | 61 | 236 | -39.245% |
| 2026-10-06 | 3.4600 | 3.8000 | 3.1900 | 3.8000 | -30.909% | 32 | 239 | -57.632% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.1800 | 5.5000 | +6.796% | 6 | 239 | -70.727% |
| 2026-10-01 | 5.2900 | 5.4500 | 5.1500 | 5.1500 | +2.386% | 5 | 240 | -68.738% |
| 2026-09-30 | 6.3500 | 6.3500 | 4.9200 | 5.0300 | -6.852% | 9 | 239 | -67.992% |
| 2026-09-28 | 6.2500 | 6.2500 | 5.3900 | 5.4000 | -12.621% | 123 | 190 | -70.185% |
| 2026-09-25 | 5.5000 | 6.5200 | 5.5000 | 6.1800 | +49.637% | 35 | 163 | -73.948% |
| 2026-09-23 | 4.0000 | 4.1300 | 3.9500 | 4.1300 | -7.399% | 7 | 163 | -61.017% |
| 2026-09-22 | 4.8000 | 4.8000 | 4.4600 | 4.4600 | -8.041% | 5 | 163 | -63.901% |
| 2026-09-21 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | -19.167% | 2 | 164 | -66.804% |
| 2026-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 1 | 163 | -73.167% |
| 2026-09-17 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -13.793% | 2 | 163 | -74.240% |
| 2026-09-15 | 8.0400 | 8.0400 | 6.9000 | 7.2500 | -0.821% | 14 | 155 | -77.793% |
| 2026-09-14 | 7.9500 | 7.9500 | 7.3100 | 7.3100 | -43.113% | 3 | 158 | -77.975% |
| 2026-09-10 | 12.8500 | 12.8500 | 12.7500 | 12.8500 | -1.154% | 20 | 158 | -87.471% |
| 2026-09-09 | 13.7000 | 13.7000 | 13.0000 | 13.0000 | -9.344% | 2 | 159 | -87.615% |
| 2026-09-08 | 15.0000 | 15.3000 | 14.1800 | 14.3400 | +15.088% | 8 | 154 | -88.773% |
| 2026-09-04 | 11.5500 | 12.5000 | 11.4000 | 12.4600 | +2.551% | 14 | 146 | -87.079% |
| 2026-09-03 | 12.4000 | 12.4000 | 12.1500 | 12.1500 | +4.741% | 51 | 96 | -86.749% |
| 2026-09-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +18.367% | 2 | 97 | -86.121% |
| 2026-08-31 | 9.9900 | 9.9900 | 9.8000 | 9.8000 | -10.990% | 2 | 97 | -83.571% |
| 2026-08-27 | 11.2500 | 11.2500 | 11.0100 | 11.0100 | -5.494% | 2 | 95 | -85.377% |
| 2026-08-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.860% | 1 | 95 | -86.180% |
| 2026-08-18 | 11.3000 | 11.3000 | 11.0700 | 11.1100 | -4.962% | 4 | 97 | -85.509% |
| 2026-08-17 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -5.191% | 2 | 99 | -86.228% |
| 2026-08-14 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -7.571% | 1 | 99 | -86.942% |
| 2026-08-13 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -8.316% | 1 | 98 | -87.931% |
| 2026-08-12 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -4.276% | 1 | 97 | -88.935% |
| 2026-08-11 | 16.0200 | 16.0200 | 15.2000 | 15.2000 | -8.434% | 4 | 99 | -89.408% |
| 2026-08-10 | 16.0000 | 16.6000 | 16.0000 | 16.6000 | -23.678% | 3 | 102 | -90.301% |
| 2026-08-05 | 21.7000 | 21.7500 | 21.7000 | 21.7500 | +0.369% | 2 | 102 | -92.598% |
| 2026-08-04 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -14.853% | 1 | 103 | -92.570% |
| 2026-08-03 | 25.4200 | 25.4500 | 25.4200 | 25.4500 | -15.589% | 4 | 101 | -93.674% |
| 2026-07-22 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +7.679% | 1 | 100 | -94.660% |
| 2026-07-01 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -8.586% | 1 | 101 | -94.250% |
| 2026-06-01 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | -17.014% | 1 | 100 | -94.744% |
| 2026-05-27 | 35.3000 | 36.9100 | 35.3000 | 36.9100 | +95.188% | 5 | 95 | -95.638% |
| 2026-05-26 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -20.312% | 1 | 96 | -91.486% |
| 2026-05-18 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -17.028% | 1 | 95 | -93.215% |
| 2026-05-15 | 28.6000 | 28.7000 | 28.5000 | 28.6000 | -18.819% | 12 | 94 | -94.371% |
| 2026-05-04 | 35.2500 | 35.2500 | 35.2300 | 35.2300 | -5.802% | 2 | 96 | -95.430% |
| 2026-04-22 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +6.401% | 2 | 96 | -95.695% |
| 2026-04-21 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +9.912% | 5 | 99 | -95.420% |
| 2026-04-08 | 32.0000 | 32.0000 | 31.9800 | 31.9800 | -11.657% | 20 | 99 | -94.966% |
| 2026-04-07 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -3.001% | 1 | 119 | -95.552% |
| 2026-04-02 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | -2.047% | 1 | 121 | -95.686% |
| 2026-04-01 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -8.015% | 1 | 121 | -95.774% |
| 2026-03-27 | 38.3500 | 41.4200 | 38.3500 | 41.4200 | +19.815% | 6 | 120 | -96.113% |
| 2026-03-24 | 32.8700 | 34.6000 | 32.8700 | 34.5700 | +12.606% | 8 | 118 | -95.343% |
| 2026-03-20 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +7.531% | 1 | 110 | -94.756% |
| 2026-03-18 | 28.6700 | 28.6700 | 28.5400 | 28.5500 | -0.419% | 4 | 111 | -94.361% |
| 2026-03-17 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | -3.011% | 2 | 110 | -94.384% |
| 2026-03-04 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -6.868% | 1 | 108 | -94.553% |
| 2026-03-02 | 31.6800 | 31.7400 | 31.6800 | 31.7400 | -6.729% | 6 | 108 | -94.928% |
| 2026-02-27 | 34.5400 | 34.5400 | 33.1100 | 34.0300 | -3.843% | 5 | 106 | -95.269% |
| 2026-02-23 | 29.9500 | 35.4400 | 29.9500 | 35.3900 | +40.996% | 6 | 103 | -95.451% |
| 2026-02-12 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +3.591% | 3 | 97 | -93.586% |
| 2026-02-06 | 24.0500 | 24.2300 | 24.0500 | 24.2300 | +13.756% | 2 | 100 | -93.355% |
| 2026-02-05 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +40.132% | 1 | 98 | -92.441% |
| 2026-02-03 | 15.0500 | 15.2000 | 14.7900 | 15.2000 | +15.589% | 6 | 97 | -89.408% |
| 2026-01-29 | 13.1000 | 13.1500 | 13.1000 | 13.1500 | +34.184% | 24 | 90 | -87.757% |
| 2026-01-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +8.527% | 1 | 68 | -83.571% |
| 2026-01-08 | 8.9700 | 9.0300 | 8.9700 | 9.0300 | +2.149% | 2 | 68 | -82.171% |
| 2025-12-26 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -1.996% | 1 | 68 | -81.787% |
| 2025-12-24 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +5.621% | 1 | 66 | -82.151% |
| 2025-12-18 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +4.019% | 1 | 66 | -81.148% |
| 2025-12-01 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +36.606% | 5 | 66 | -80.390% |
| 2025-09-15 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -27.152% | 1 | 61 | -73.211% |
| 2025-09-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -40.217% | 1 | 61 | -80.485% |
| 2025-05-08 | 13.7900 | 13.8000 | 13.7900 | 13.8000 | -33.749% | 4 | 60 | -88.333% |
| 2025-04-17 | 20.6700 | 20.9700 | 20.6700 | 20.8300 | +26.242% | 6 | 59 | -92.271% |
| 2025-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.734% | 1 | 59 | -90.242% |
| 2025-02-18 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -27.012% | 1 | 60 | -90.704% |
| 2024-10-10 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -30.715% | 1 | 59 | -93.215% |
| 2024-09-04 | 33.5000 | 34.2500 | 33.5000 | 34.2500 | +9.042% | 4 | 58 | -95.299% |
| 2024-08-12 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +16.983% | 4 | 54 | -94.874% |
| 2024-06-27 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -5.789% | 2 | 56 | -94.004% |
| 2024-06-26 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.724% | 2 | 56 | -94.351% |
| 2024-06-24 | 29.0800 | 29.0800 | 29.0000 | 29.0000 | +5.263% | 50 | 54 | -94.448% |
| 2024-06-21 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -7.550% | 8 | 5 | -94.156% |
| 2024-06-07 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -17.176% | 2 | 1 | -94.597% |
| 2024-05-30 | 35.9800 | 35.9800 | 35.9800 | 35.9800 | 0.000% | 1 | 1 | -95.525% |