ZS261218P00160000
ZS Dec 18 2026 160.00 Put
optionOPRA
EODOct 22, 2026
2.10USD+1.942%(+0.04)7Vol379OI
ZS261218P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.2100 | 2.2100 | 1.9000 | 2.1000 | +1.942% | 7 | 378 | 0.000% |
| 2026-10-21 | 2.6100 | 2.6100 | 2.0600 | 2.0600 | -41.972% | 4 | 377 | +1.942% |
| 2026-10-19 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | -21.111% | 2 | 375 | -40.845% |
| 2026-10-16 | 3.4000 | 4.5000 | 3.3500 | 4.5000 | +40.625% | 7 | 372 | -53.333% |
| 2026-10-15 | 3.7000 | 3.7000 | 3.2000 | 3.2000 | +12.676% | 5 | 371 | -34.375% |
| 2026-10-14 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +42.714% | 1 | 370 | -26.056% |
| 2026-10-13 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | -10.360% | 2 | 371 | +5.528% |
| 2026-10-12 | 1.8700 | 2.2200 | 1.8000 | 2.2200 | +38.750% | 10 | 369 | -5.405% |
| 2026-10-09 | 3.0000 | 3.0000 | 1.6000 | 1.6000 | -47.541% | 55 | 377 | +31.250% |
| 2026-10-08 | 3.3200 | 3.3200 | 2.9300 | 3.0500 | -10.294% | 20 | 376 | -31.148% |
| 2026-10-07 | 4.0000 | 4.0000 | 3.4000 | 3.4000 | -10.526% | 32 | 372 | -38.235% |
| 2026-10-06 | 4.6500 | 6.1500 | 3.8000 | 3.8000 | -36.134% | 19 | 365 | -44.737% |
| 2026-10-05 | 5.2300 | 5.9500 | 5.2300 | 5.9500 | -10.526% | 9 | 362 | -64.706% |
| 2026-10-02 | 6.4800 | 6.7300 | 6.4800 | 6.6500 | +5.556% | 5 | 360 | -68.421% |
| 2026-10-01 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | +5.000% | 3 | 361 | -66.667% |
| 2026-09-30 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -17.241% | 18 | 347 | -65.000% |
| 2026-09-29 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | +9.848% | 4 | 350 | -71.034% |
| 2026-09-28 | 7.5500 | 7.5700 | 6.5900 | 6.6000 | -19.018% | 28 | 351 | -68.182% |
| 2026-09-25 | 6.3000 | 8.1500 | 6.3000 | 8.1500 | +74.893% | 67 | 296 | -74.233% |
| 2026-09-24 | 4.9200 | 4.9200 | 4.6600 | 4.6600 | -7.356% | 3 | 297 | -54.936% |
| 2026-09-23 | 5.0000 | 5.0700 | 4.7000 | 5.0300 | -7.706% | 28 | 292 | -58.250% |
| 2026-09-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.386% | 1 | 292 | -61.468% |
| 2026-09-21 | 6.2000 | 6.2000 | 5.7000 | 5.7000 | -16.176% | 110 | 380 | -63.158% |
| 2026-09-18 | 8.0000 | 8.0000 | 6.8000 | 6.8000 | -11.688% | 18 | 380 | -69.118% |
| 2026-09-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 1 | 380 | -72.727% |
| 2026-09-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 1 | 380 | -74.545% |
| 2026-09-15 | 9.0000 | 9.3000 | 8.3000 | 8.5000 | -6.284% | 7 | 380 | -75.294% |
| 2026-09-14 | 12.7000 | 12.7000 | 8.8500 | 9.0700 | -44.012% | 16 | 379 | -76.847% |
| 2026-09-11 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +8.000% | 10 | 377 | -87.037% |
| 2026-09-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.784% | 1 | 378 | -86.000% |
| 2026-09-09 | 16.4000 | 16.4000 | 15.5100 | 15.5900 | -9.518% | 3 | 379 | -86.530% |
| 2026-09-08 | 17.5200 | 18.4900 | 17.2300 | 17.2300 | +14.867% | 92 | 335 | -87.812% |
| 2026-09-04 | 14.1500 | 15.0000 | 14.1500 | 15.0000 | +3.093% | 4 | 333 | -86.000% |
| 2026-09-03 | 15.0000 | 15.0000 | 14.5500 | 14.5500 | -6.008% | 2 | 334 | -85.567% |
| 2026-09-02 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +6.832% | 1 | 334 | -86.434% |
| 2026-09-01 | 14.0500 | 14.5000 | 14.0000 | 14.4900 | +22.278% | 19 | 329 | -85.507% |
| 2026-08-31 | 12.0000 | 12.0000 | 11.8500 | 11.8500 | -9.542% | 2 | 329 | -82.278% |
| 2026-08-28 | 13.9000 | 13.9000 | 13.1000 | 13.1000 | +1.787% | 2 | 330 | -83.969% |
| 2026-08-27 | 13.3000 | 13.3000 | 12.8400 | 12.8700 | -29.363% | 3 | 330 | -83.683% |
| 2026-08-25 | 16.5000 | 18.2200 | 16.5000 | 18.2200 | +19.475% | 6 | 329 | -88.474% |
| 2026-08-24 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.088% | 1 | 328 | -86.230% |
| 2026-08-21 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.625% | 1 | 327 | -86.792% |
| 2026-08-20 | 15.3500 | 16.0000 | 15.3500 | 16.0000 | +18.081% | 58 | 271 | -86.875% |
| 2026-08-19 | 13.6000 | 13.6000 | 13.4500 | 13.5500 | +5.365% | 52 | 271 | -84.502% |
| 2026-08-18 | 13.3000 | 13.4000 | 12.8600 | 12.8600 | -6.268% | 4 | 273 | -83.670% |
| 2026-08-17 | 13.7000 | 13.7200 | 13.7000 | 13.7200 | -1.649% | 2 | 272 | -84.694% |
| 2026-08-13 | 15.4000 | 15.4300 | 13.9500 | 13.9500 | -20.057% | 22 | 273 | -84.946% |
| 2026-08-12 | 18.0000 | 18.0000 | 17.4500 | 17.4500 | +4.241% | 5 | 273 | -87.966% |
| 2026-08-11 | 18.3600 | 18.3600 | 16.7400 | 16.7400 | -10.577% | 3 | 275 | -87.455% |
| 2026-08-10 | 19.0000 | 19.0000 | 18.0000 | 18.7200 | -14.715% | 8 | 275 | -88.782% |
| 2026-08-07 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -10.041% | 1 | 276 | -90.433% |
| 2026-08-05 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.126% | 1 | 277 | -91.393% |
| 2026-08-04 | 25.0000 | 25.0800 | 24.9300 | 24.9300 | -10.000% | 9 | 277 | -91.576% |
| 2026-08-03 | 28.3300 | 28.3300 | 27.7000 | 27.7000 | -13.438% | 4 | 276 | -92.419% |
| 2026-07-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -6.213% | 6 | 270 | -93.438% |
| 2026-07-24 | 34.1200 | 34.1200 | 34.1200 | 34.1200 | -0.380% | 1 | 271 | -93.845% |
| 2026-07-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +11.201% | 100 | 178 | -93.869% |
| 2026-07-17 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -0.645% | 1 | 179 | -93.182% |
| 2026-07-15 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +5.983% | 1 | 178 | -93.226% |
| 2026-07-14 | 29.4000 | 29.4000 | 29.2500 | 29.2500 | -8.393% | 2 | 178 | -92.821% |
| 2026-07-02 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | -1.451% | 10 | 188 | -93.423% |
| 2026-07-01 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -11.233% | 1 | 189 | -93.519% |
| 2026-06-29 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -18.070% | 2 | 189 | -94.247% |
| 2026-06-16 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +8.262% | 1 | 188 | -95.286% |
| 2026-06-03 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | +23.946% | 1 | 187 | -94.897% |
| 2026-06-01 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -26.435% | 2 | 185 | -93.675% |
| 2026-05-27 | 39.9200 | 45.1300 | 39.9200 | 45.1300 | +117.494% | 7 | 182 | -95.347% |
| 2026-05-26 | 22.0000 | 22.0000 | 20.4700 | 20.7500 | -25.893% | 11 | 183 | -89.880% |
| 2026-05-20 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +9.247% | 11 | 172 | -92.500% |
| 2026-05-19 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | -1.119% | 1 | 171 | -91.806% |
| 2026-05-18 | 25.9400 | 25.9400 | 25.9200 | 25.9200 | -21.455% | 15 | 171 | -91.898% |
| 2026-05-13 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -6.383% | 1 | 171 | -93.636% |
| 2026-05-12 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +3.221% | 1 | 171 | -94.043% |
| 2026-05-07 | 33.7000 | 34.1500 | 33.7000 | 34.1500 | -9.416% | 11 | 172 | -93.851% |
| 2026-04-21 | 38.2200 | 38.2200 | 37.7000 | 37.7000 | -10.558% | 2 | 171 | -94.430% |
| 2026-04-01 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | -0.824% | 1 | 171 | -95.018% |
| 2026-03-27 | 44.6000 | 44.6000 | 42.5000 | 42.5000 | +11.053% | 6 | 171 | -95.059% |
| 2026-03-25 | 38.2700 | 38.2700 | 38.2700 | 38.2700 | +22.073% | 1 | 171 | -94.513% |
| 2026-03-11 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -17.953% | 2 | 171 | -93.301% |
| 2026-02-27 | 38.2100 | 38.2100 | 38.2100 | 38.2100 | +28.221% | 1 | 169 | -94.504% |
| 2026-02-26 | 30.5000 | 30.5000 | 29.4200 | 29.8000 | -18.311% | 8 | 168 | -92.953% |
| 2026-02-24 | 36.4800 | 36.4800 | 36.4800 | 36.4800 | +37.557% | 1 | 165 | -94.243% |
| 2026-02-20 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | +1.067% | 1 | 165 | -92.081% |
| 2026-02-19 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | +1.313% | 1 | 164 | -91.997% |
| 2026-02-17 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -0.385% | 1 | 164 | -91.892% |
| 2026-02-12 | 25.1000 | 26.0000 | 25.1000 | 26.0000 | +1.523% | 282 | 165 | -91.923% |
| 2026-02-11 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | +30.997% | 1 | 38 | -91.800% |
| 2026-02-03 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +46.114% | 2 | 37 | -89.258% |
| 2026-01-21 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +24.349% | 1 | 39 | -84.305% |
| 2026-01-09 | 11.4000 | 11.4000 | 10.7600 | 10.7600 | +0.373% | 6 | 39 | -80.483% |
| 2026-01-08 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +7.200% | 1 | 35 | -80.410% |
| 2026-01-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 25 | 35 | -79.000% |
| 2025-12-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +53.226% | 2 | 35 | -77.895% |
| 2025-10-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.274% | 2 | 33 | -66.129% |
| 2025-09-29 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -4.848% | 1 | 35 | -66.561% |
| 2025-09-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -26.667% | 1 | 36 | -68.182% |
| 2025-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.801% | 1 | 35 | -76.667% |
| 2025-07-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -33.306% | 1 | 36 | -73.913% |
| 2025-05-16 | 12.2100 | 12.2100 | 12.0700 | 12.0700 | -7.863% | 4 | 36 | -82.601% |
| 2025-05-13 | 12.7000 | 13.1000 | 12.1000 | 13.1000 | -7.092% | 4 | 35 | -83.969% |
| 2025-05-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -6.000% | 3 | 36 | -85.106% |
| 2025-05-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -33.775% | 3 | 36 | -86.000% |
| 2025-04-17 | 22.5400 | 22.6500 | 22.5400 | 22.6500 | -14.205% | 2 | 33 | -90.728% |
| 2025-04-11 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +19.457% | 4 | 33 | -92.045% |
| 2025-04-09 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -32.395% | 1 | 35 | -90.498% |
| 2025-04-07 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | +9.882% | 1 | 34 | -93.576% |
| 2025-04-04 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +50.633% | 4 | 34 | -92.941% |
| 2025-02-13 | 19.8000 | 19.8000 | 19.7500 | 19.7500 | -10.227% | 8 | 29 | -89.367% |
| 2024-12-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.326% | 1 | 29 | -90.455% |
| 2024-12-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -17.625% | 1 | 30 | -90.233% |
| 2024-10-18 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +1.163% | 2 | 29 | -91.954% |
| 2024-10-10 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -20.615% | 1 | 29 | -91.860% |
| 2024-10-02 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -1.664% | 1 | 29 | -93.538% |
| 2024-10-01 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +4.754% | 1 | 29 | -93.646% |
| 2024-09-20 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -10.623% | 2 | 30 | -93.344% |
| 2024-09-12 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -2.486% | 10 | 30 | -94.051% |
| 2024-09-11 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -1.737% | 1 | 33 | -94.199% |
| 2024-09-09 | 36.4800 | 36.8400 | 36.4800 | 36.8400 | -0.432% | 2 | 32 | -94.300% |
| 2024-09-06 | 36.7000 | 37.0000 | 36.7000 | 37.0000 | +0.108% | 36 | 30 | -94.324% |
| 2024-09-04 | 35.9600 | 37.0000 | 35.9600 | 36.9600 | +9.674% | 11 | 12 | -94.318% |
| 2024-08-01 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +29.615% | 1 | 1 | -93.769% |
| 2024-07-05 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -0.952% | 2 | 1 | -91.923% |
| 2024-07-01 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -29.054% | 1 | 2 | -92.000% |
| 2024-05-28 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 0.000% | 1 | 1 | -94.324% |