Dark

ZS20261218P160
ZS Dec 18 2026 160.00 Put (ZS261218P00160000)
option OPRA

EOD

Aug 20, 2026

16.00+18.081%(+2.45)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3500	16.0000	15.3500	16.0000	+18.081%	58	327	0.000%
2026-08-19	13.6000	13.6000	13.4500	13.5500	+5.365%	52	271	+18.081%
2026-08-18	13.3000	13.4000	12.8600	12.8600	-6.268%	4	271	+24.417%
2026-08-17	13.7000	13.7200	13.7000	13.7200	-1.649%	2	273	+16.618%
2026-08-13	15.4000	15.4300	13.9500	13.9500	-20.057%	22	272	+14.695%
2026-08-12	18.0000	18.0000	17.4500	17.4500	+4.241%	5	273	-8.309%
2026-08-11	18.3600	18.3600	16.7400	16.7400	-10.577%	3	273	-4.421%
2026-08-10	19.0000	19.0000	18.0000	18.7200	-14.715%	8	275	-14.530%
2026-08-07	21.9500	21.9500	21.9500	21.9500	-10.041%	1	275	-27.107%
2026-08-05	24.4000	24.4000	24.4000	24.4000	-2.126%	1	276	-34.426%
2026-08-04	25.0000	25.0800	24.9300	24.9300	-10.000%	9	277	-35.820%
2026-08-03	28.3300	28.3300	27.7000	27.7000	-13.438%	4	277	-42.238%
2026-07-30	32.0000	32.0000	32.0000	32.0000	-6.213%	6	276	-50.000%
2026-07-24	34.1200	34.1200	34.1200	34.1200	-0.380%	1	270	-53.107%
2026-07-22	34.2500	34.2500	34.2500	34.2500	+11.201%	100	271	-53.285%
2026-07-17	30.8000	30.8000	30.8000	30.8000	-0.645%	1	178	-48.052%
2026-07-15	31.0000	31.0000	31.0000	31.0000	+5.983%	1	179	-48.387%
2026-07-14	29.4000	29.4000	29.2500	29.2500	-8.393%	2	178	-45.299%
2026-07-02	31.9300	31.9300	31.9300	31.9300	-1.451%	10	188	-49.890%
2026-07-01	32.4000	32.4000	32.4000	32.4000	-11.233%	1	188	-50.617%
2026-06-29	36.5000	36.5000	36.5000	36.5000	-18.070%	2	189	-56.164%
2026-06-16	44.5500	44.5500	44.5500	44.5500	+8.262%	1	189	-64.085%
2026-06-03	41.1500	41.1500	41.1500	41.1500	+23.946%	1	188	-61.118%
2026-06-01	33.2000	33.2000	33.2000	33.2000	-26.435%	2	187	-51.807%
2026-05-27	39.9200	45.1300	39.9200	45.1300	+117.494%	7	185	-64.547%
2026-05-26	22.0000	22.0000	20.4700	20.7500	-25.893%	11	182	-22.892%
2026-05-20	28.0000	28.0000	28.0000	28.0000	+9.247%	11	183	-42.857%
2026-05-19	25.6300	25.6300	25.6300	25.6300	-1.119%	1	171	-37.573%
2026-05-18	25.9400	25.9400	25.9200	25.9200	-21.455%	15	171	-38.272%
2026-05-13	33.0000	33.0000	33.0000	33.0000	-6.383%	1	171	-51.515%
2026-05-12	35.2500	35.2500	35.2500	35.2500	+3.221%	1	171	-54.610%
2026-05-07	33.7000	34.1500	33.7000	34.1500	-9.416%	11	171	-53.148%
2026-04-21	38.2200	38.2200	37.7000	37.7000	-10.558%	2	171	-57.560%
2026-04-01	42.1500	42.1500	42.1500	42.1500	-0.824%	1	171	-62.040%
2026-03-27	44.6000	44.6000	42.5000	42.5000	+11.053%	6	171	-62.353%
2026-03-25	38.2700	38.2700	38.2700	38.2700	+22.073%	1	171	-58.192%
2026-03-11	31.3500	31.3500	31.3500	31.3500	-17.953%	2	171	-48.963%
2026-02-27	38.2100	38.2100	38.2100	38.2100	+28.221%	1	169	-58.126%
2026-02-26	30.5000	30.5000	29.4200	29.8000	-18.311%	8	168	-46.309%
2026-02-24	36.4800	36.4800	36.4800	36.4800	+37.557%	1	165	-56.140%
2026-02-20	26.5200	26.5200	26.5200	26.5200	+1.067%	1	165	-39.668%
2026-02-19	26.2400	26.2400	26.2400	26.2400	+1.313%	1	164	-39.024%
2026-02-17	25.9000	25.9000	25.9000	25.9000	-0.385%	1	164	-38.224%
2026-02-12	25.1000	26.0000	25.1000	26.0000	+1.523%	282	165	-38.462%
2026-02-11	25.6100	25.6100	25.6100	25.6100	+30.997%	1	38	-37.524%
2026-02-03	19.5500	19.5500	19.5500	19.5500	+46.114%	2	37	-18.159%
2026-01-21	13.3800	13.3800	13.3800	13.3800	+24.349%	1	39	+19.581%
2026-01-09	11.4000	11.4000	10.7600	10.7600	+0.373%	6	39	+48.699%
2026-01-08	10.7200	10.7200	10.7200	10.7200	+7.200%	1	35	+49.254%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+5.263%	25	35	+60.000%
2025-12-01	9.5000	9.5000	9.5000	9.5000	+53.226%	2	35	+68.421%
2025-10-21	6.2000	6.2000	6.2000	6.2000	-1.274%	2	33	+158.065%
2025-09-29	6.2800	6.2800	6.2800	6.2800	-4.848%	1	35	+154.777%
2025-09-19	6.6000	6.6000	6.6000	6.6000	-26.667%	1	36	+142.424%
2025-07-23	9.0000	9.0000	9.0000	9.0000	+11.801%	1	35	+77.778%
2025-07-10	8.0500	8.0500	8.0500	8.0500	-33.306%	1	36	+98.758%
2025-05-16	12.2100	12.2100	12.0700	12.0700	-7.863%	4	36	+32.560%
2025-05-13	12.7000	13.1000	12.1000	13.1000	-7.092%	4	35	+22.137%
2025-05-12	14.1000	14.1000	14.1000	14.1000	-6.000%	3	36	+13.475%
2025-05-05	15.0000	15.0000	15.0000	15.0000	-33.775%	3	36	+6.667%
2025-04-17	22.5400	22.6500	22.5400	22.6500	-14.205%	2	33	-29.360%
2025-04-11	26.4000	26.4000	26.4000	26.4000	+19.457%	4	33	-39.394%
2025-04-09	22.1000	22.1000	22.1000	22.1000	-32.395%	1	35	-27.602%
2025-04-07	32.6900	32.6900	32.6900	32.6900	+9.882%	1	34	-51.055%
2025-04-04	29.7500	29.7500	29.7500	29.7500	+50.633%	4	34	-46.218%
2025-02-13	19.8000	19.8000	19.7500	19.7500	-10.227%	8	29	-18.987%
2024-12-10	22.0000	22.0000	22.0000	22.0000	+2.326%	1	29	-27.273%
2024-12-04	21.5000	21.5000	21.5000	21.5000	-17.625%	1	30	-25.581%
2024-10-18	26.1000	26.1000	26.1000	26.1000	+1.163%	2	29	-38.697%
2024-10-10	25.8000	25.8000	25.8000	25.8000	-20.615%	1	29	-37.984%
2024-10-02	32.5000	32.5000	32.5000	32.5000	-1.664%	1	29	-50.769%
2024-10-01	33.0500	33.0500	33.0500	33.0500	+4.754%	1	29	-51.589%
2024-09-20	31.5500	31.5500	31.5500	31.5500	-10.623%	2	30	-49.287%
2024-09-12	35.3000	35.3000	35.3000	35.3000	-2.486%	10	30	-54.674%
2024-09-11	36.2000	36.2000	36.2000	36.2000	-1.737%	1	33	-55.801%
2024-09-09	36.4800	36.8400	36.4800	36.8400	-0.432%	2	32	-56.569%
2024-09-06	36.7000	37.0000	36.7000	37.0000	+0.108%	36	30	-56.757%
2024-09-04	35.9600	37.0000	35.9600	36.9600	+9.674%	11	12	-56.710%
2024-08-01	33.7000	33.7000	33.7000	33.7000	+29.615%	1	1	-52.522%
2024-07-05	26.0000	26.0000	26.0000	26.0000	-0.952%	2	1	-38.462%
2024-07-01	26.2500	26.2500	26.2500	26.2500	-29.054%	1	2	-39.048%
2024-05-28	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	-56.757%

.dark-mode .VfZlFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfZlFk{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P160ZS Dec 18 2026 160.00 Put (ZS261218P00160000)option OPRA

ZS20261218P160
ZS Dec 18 2026 160.00 Put (ZS261218P00160000)
option OPRA