ZS261218P00165000
ZS Dec 18 2026 165.00 Put
optionOPRA
EODOct 22, 2026
2.46USD-10.545%(-0.29)4Vol137OI
ZS261218P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.7300 | 3.0000 | 2.4600 | 2.4600 | -10.545% | 4 | 138 | 0.000% |
| 2026-10-21 | 3.0700 | 3.0700 | 2.7500 | 2.7500 | -38.479% | 3 | 138 | -10.545% |
| 2026-10-19 | 4.7000 | 4.7000 | 4.4700 | 4.4700 | -22.931% | 3 | 135 | -44.966% |
| 2026-10-16 | 3.8500 | 5.8000 | 3.8500 | 5.8000 | +31.818% | 11 | 133 | -57.586% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +32.132% | 6 | 139 | -44.091% |
| 2026-10-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +30.588% | 4 | 137 | -26.126% |
| 2026-10-13 | 2.4800 | 2.5500 | 2.4300 | 2.5500 | -9.253% | 5 | 138 | -3.529% |
| 2026-10-12 | 2.4200 | 2.8100 | 2.3500 | 2.8100 | +8.915% | 24 | 139 | -12.456% |
| 2026-10-09 | 3.4300 | 3.5000 | 2.5200 | 2.5800 | -32.987% | 30 | 138 | -4.651% |
| 2026-10-08 | 3.8800 | 3.9000 | 3.7500 | 3.8500 | -7.229% | 54 | 182 | -36.104% |
| 2026-10-07 | 4.9000 | 4.9000 | 4.1500 | 4.1500 | -13.180% | 4 | 184 | -40.723% |
| 2026-10-06 | 5.1500 | 5.3000 | 4.7800 | 4.7800 | -28.975% | 7 | 177 | -48.536% |
| 2026-10-05 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -11.447% | 1 | 178 | -63.447% |
| 2026-10-01 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | 0.000% | 21 | 163 | -67.632% |
| 2026-09-30 | 7.5500 | 7.6000 | 7.4000 | 7.6000 | -9.308% | 9 | 162 | -67.632% |
| 2026-09-29 | 8.5500 | 8.5500 | 8.3800 | 8.3800 | +5.942% | 6 | 167 | -70.644% |
| 2026-09-28 | 8.8500 | 8.8500 | 7.9000 | 7.9100 | -14.946% | 29 | 161 | -68.900% |
| 2026-09-25 | 9.0400 | 9.3000 | 8.8800 | 9.3000 | +60.345% | 12 | 152 | -73.548% |
| 2026-09-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -17.496% | 1 | 151 | -57.586% |
| 2026-09-22 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +0.429% | 2 | 151 | -65.007% |
| 2026-09-21 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -16.067% | 3 | 152 | -64.857% |
| 2026-09-18 | 9.1100 | 9.6000 | 8.3400 | 8.3400 | -7.333% | 37 | 143 | -70.504% |
| 2026-09-17 | 10.7500 | 10.7500 | 9.0000 | 9.0000 | -11.937% | 9 | 138 | -72.667% |
| 2026-09-16 | 10.2000 | 10.2200 | 10.2000 | 10.2200 | -3.585% | 2 | 137 | -75.930% |
| 2026-09-15 | 10.4500 | 11.0300 | 10.4500 | 10.6000 | +4.433% | 8 | 134 | -76.792% |
| 2026-09-14 | 12.6000 | 12.7700 | 10.1500 | 10.1500 | -47.949% | 12 | 138 | -75.764% |
| 2026-09-10 | 17.6800 | 19.5000 | 17.6800 | 19.5000 | +6.557% | 6 | 133 | -87.385% |
| 2026-09-09 | 18.4500 | 18.4500 | 18.3000 | 18.3000 | -5.034% | 2 | 132 | -86.557% |
| 2026-09-08 | 18.7500 | 21.3000 | 18.7500 | 19.2700 | +9.178% | 85 | 111 | -87.234% |
| 2026-09-04 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +8.951% | 6 | 111 | -86.062% |
| 2026-09-03 | 17.0000 | 17.0000 | 16.2000 | 16.2000 | -10.398% | 12 | 99 | -84.815% |
| 2026-09-02 | 18.5000 | 18.5000 | 18.0800 | 18.0800 | +6.982% | 2 | 98 | -86.394% |
| 2026-09-01 | 14.6200 | 16.9000 | 14.6200 | 16.9000 | +28.811% | 25 | 93 | -85.444% |
| 2026-08-31 | 14.3000 | 14.3000 | 13.1200 | 13.1200 | -18.000% | 3 | 95 | -81.250% |
| 2026-08-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +11.111% | 1 | 95 | -84.625% |
| 2026-08-27 | 14.5000 | 14.5000 | 14.4000 | 14.4000 | -30.935% | 2 | 97 | -82.917% |
| 2026-08-26 | 23.7000 | 23.7000 | 20.8400 | 20.8500 | +15.512% | 7 | 92 | -88.201% |
| 2026-08-24 | 17.5000 | 18.0500 | 17.5000 | 18.0500 | +6.176% | 15 | 89 | -86.371% |
| 2026-08-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 1 | 89 | -85.529% |
| 2026-08-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.844% | 5 | 84 | -84.625% |
| 2026-08-18 | 15.1300 | 15.8000 | 14.7000 | 14.7000 | -6.070% | 11 | 83 | -83.265% |
| 2026-08-17 | 15.6000 | 15.9000 | 15.5800 | 15.6500 | -0.698% | 11 | 75 | -84.281% |
| 2026-08-14 | 15.5700 | 15.7600 | 15.5700 | 15.7600 | -9.685% | 2 | 74 | -84.391% |
| 2026-08-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -25.204% | 1 | 73 | -85.903% |
| 2026-08-10 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | -3.395% | 5 | 73 | -89.456% |
| 2026-08-07 | 24.0000 | 24.1500 | 24.0000 | 24.1500 | -12.627% | 11 | 63 | -89.814% |
| 2026-08-04 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | -9.967% | 2 | 65 | -91.100% |
| 2026-08-03 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -36.188% | 2 | 65 | -91.987% |
| 2026-06-12 | 48.0300 | 48.2500 | 48.0300 | 48.1100 | +14.548% | 4 | 68 | -94.887% |
| 2026-06-02 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +16.505% | 5 | 68 | -94.143% |
| 2026-06-01 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | -27.900% | 1 | 69 | -93.176% |
| 2026-05-27 | 48.9700 | 50.0000 | 48.9700 | 50.0000 | +69.492% | 4 | 65 | -95.080% |
| 2026-05-20 | 30.5700 | 30.5700 | 29.5000 | 29.5000 | +3.873% | 8 | 65 | -91.661% |
| 2026-05-18 | 29.5500 | 29.5500 | 28.4000 | 28.4000 | -25.849% | 4 | 62 | -91.338% |
| 2026-05-12 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -7.822% | 1 | 61 | -93.577% |
| 2026-05-05 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -11.970% | 1 | 60 | -94.079% |
| 2026-04-24 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -16.578% | 1 | 60 | -94.788% |
| 2026-04-10 | 56.4400 | 56.5800 | 56.4400 | 56.5800 | +6.074% | 3 | 61 | -95.652% |
| 2026-04-09 | 53.3400 | 53.3400 | 53.3400 | 53.3400 | +20.952% | 1 | 61 | -95.388% |
| 2026-03-30 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +31.055% | 4 | 61 | -94.422% |
| 2026-03-17 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +4.829% | 1 | 65 | -92.689% |
| 2026-03-06 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +1.582% | 1 | 65 | -92.336% |
| 2026-02-26 | 32.3000 | 32.3000 | 31.6000 | 31.6000 | -23.984% | 5 | 64 | -92.215% |
| 2026-02-23 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | +49.532% | 1 | 59 | -94.082% |
| 2026-02-18 | 28.1000 | 28.1000 | 27.8000 | 27.8000 | +2.773% | 2 | 60 | -91.151% |
| 2026-02-13 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -6.724% | 1 | 59 | -90.906% |
| 2026-02-09 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.045% | 2 | 59 | -91.517% |
| 2026-02-06 | 28.2100 | 28.7000 | 28.2100 | 28.7000 | +37.981% | 6 | 58 | -91.429% |
| 2026-02-03 | 17.5100 | 20.8000 | 17.5100 | 20.8000 | +50.725% | 2 | 52 | -88.173% |
| 2026-01-14 | 13.7500 | 13.8000 | 13.7500 | 13.8000 | +22.232% | 10 | 50 | -82.174% |
| 2025-12-29 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +11.232% | 4 | 40 | -78.211% |
| 2025-12-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.404% | 10 | 38 | -75.764% |
| 2025-12-01 | 10.4000 | 10.6000 | 10.3900 | 10.4000 | +4.000% | 24 | 38 | -76.346% |
| 2025-11-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +57.729% | 1 | 26 | -75.400% |
| 2025-11-06 | 6.1500 | 6.3400 | 6.1500 | 6.3400 | -56.033% | 4 | 26 | -61.199% |
| 2025-05-14 | 14.4000 | 14.4200 | 14.4000 | 14.4200 | +0.839% | 2 | 23 | -82.940% |
| 2025-05-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.348% | 1 | 24 | -82.797% |
| 2025-05-12 | 15.4200 | 15.4200 | 14.9500 | 14.9500 | -9.339% | 5 | 25 | -83.545% |
| 2025-05-08 | 16.4700 | 16.4900 | 16.4700 | 16.4900 | +1.790% | 2 | 25 | -85.082% |
| 2025-05-05 | 15.3000 | 16.2000 | 15.3000 | 16.2000 | -6.087% | 2 | 24 | -84.815% |
| 2025-05-01 | 17.1300 | 17.2500 | 17.1300 | 17.2500 | -30.303% | 2 | 22 | -85.739% |
| 2025-04-17 | 24.6500 | 24.7500 | 24.6500 | 24.7500 | -10.163% | 2 | 21 | -90.061% |
| 2025-01-14 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -18.249% | 1 | 21 | -91.071% |
| 2024-10-07 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -13.211% | 30 | 21 | -92.700% |
| 2024-09-10 | 38.8300 | 38.8300 | 38.8300 | 38.8300 | +39.727% | 10 | 41 | -93.665% |
| 2024-07-16 | 27.7000 | 27.7900 | 27.7000 | 27.7900 | -1.698% | 2 | 31 | -91.148% |
| 2024-07-09 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | -16.608% | 1 | 31 | -91.298% |
| 2024-06-18 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +4.115% | 1 | 30 | -92.743% |
| 2024-06-11 | 32.5600 | 32.5600 | 32.5600 | 32.5600 | -12.000% | 1 | 30 | -92.445% |
| 2024-06-03 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -11.968% | 1 | 30 | -93.351% |
| 2024-05-30 | 41.5500 | 42.0300 | 41.5500 | 42.0300 | 0.000% | 30 | 30 | -94.147% |