ZS261218P00170000
ZS Dec 18 2026 170.00 Put
optionOPRA
EODOct 22, 2026
3.17USD-9.429%(-0.33)8Vol281OI
ZS261218P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.2000 | 3.3100 | 3.0000 | 3.1700 | -9.429% | 8 | 280 | 0.000% |
| 2026-10-21 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -31.907% | 13 | 290 | -9.429% |
| 2026-10-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -6.545% | 2 | 288 | -38.327% |
| 2026-10-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.764% | 15 | 288 | -42.364% |
| 2026-10-16 | 5.9300 | 7.0300 | 5.9300 | 7.0300 | +41.165% | 3 | 288 | -54.908% |
| 2026-10-15 | 4.6500 | 4.9800 | 4.6500 | 4.9800 | +10.421% | 2 | 288 | -36.345% |
| 2026-10-14 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +45.955% | 1 | 288 | -29.712% |
| 2026-10-13 | 3.2000 | 3.3500 | 3.0000 | 3.0900 | -1.592% | 7 | 293 | +2.589% |
| 2026-10-12 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | -2.181% | 5 | 292 | +0.955% |
| 2026-10-09 | 4.1000 | 4.2600 | 3.2000 | 3.2100 | -33.540% | 28 | 298 | -1.246% |
| 2026-10-08 | 4.5500 | 4.8300 | 4.5500 | 4.8300 | -7.115% | 54 | 314 | -34.369% |
| 2026-10-07 | 5.4800 | 5.5000 | 5.2000 | 5.2000 | -20.000% | 4 | 311 | -39.038% |
| 2026-10-06 | 6.0000 | 7.0000 | 6.0000 | 6.5000 | -18.750% | 5 | 313 | -51.231% |
| 2026-10-05 | 8.6000 | 8.6000 | 7.9000 | 8.0000 | -15.789% | 71 | 274 | -60.375% |
| 2026-10-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.396% | 1 | 274 | -66.632% |
| 2026-10-01 | 9.1500 | 9.3500 | 9.1000 | 9.1000 | +2.247% | 30 | 251 | -65.165% |
| 2026-09-30 | 9.7000 | 9.7000 | 8.7500 | 8.9000 | -5.620% | 15 | 261 | -64.382% |
| 2026-09-28 | 12.1000 | 12.3000 | 9.3400 | 9.4300 | -16.916% | 62 | 252 | -66.384% |
| 2026-09-25 | 10.1500 | 11.3500 | 9.8200 | 11.3500 | +64.017% | 57 | 206 | -72.070% |
| 2026-09-24 | 7.0300 | 7.0300 | 6.8500 | 6.9200 | -16.627% | 25 | 196 | -54.191% |
| 2026-09-22 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | +0.973% | 7 | 195 | -61.807% |
| 2026-09-21 | 8.5500 | 8.6600 | 8.2200 | 8.2200 | -14.553% | 4 | 198 | -61.436% |
| 2026-09-18 | 11.0000 | 11.0000 | 9.6200 | 9.6200 | -10.512% | 4 | 197 | -67.048% |
| 2026-09-17 | 11.5000 | 11.5000 | 10.7500 | 10.7500 | -12.316% | 12 | 199 | -70.512% |
| 2026-09-16 | 11.9500 | 12.2600 | 11.9500 | 12.2600 | +6.609% | 2 | 199 | -74.144% |
| 2026-09-15 | 12.9500 | 12.9500 | 11.5000 | 11.5000 | -8.000% | 9 | 194 | -72.435% |
| 2026-09-14 | 17.0000 | 17.0000 | 12.5000 | 12.5000 | -40.758% | 94 | 191 | -74.640% |
| 2026-09-11 | 21.8000 | 21.8400 | 21.1000 | 21.1000 | -4.525% | 8 | 189 | -84.976% |
| 2026-09-10 | 21.0000 | 22.2800 | 21.0000 | 22.1000 | -7.338% | 17 | 183 | -85.656% |
| 2026-09-08 | 24.0500 | 24.3000 | 23.8500 | 23.8500 | +15.217% | 5 | 181 | -86.709% |
| 2026-09-04 | 17.0000 | 20.7000 | 17.0000 | 20.7000 | +7.813% | 76 | 130 | -84.686% |
| 2026-09-03 | 19.2000 | 19.2700 | 19.2000 | 19.2000 | -6.615% | 3 | 129 | -83.490% |
| 2026-09-02 | 20.2900 | 20.5600 | 19.2500 | 20.5600 | +9.653% | 3 | 128 | -84.582% |
| 2026-09-01 | 18.7000 | 18.7500 | 18.6500 | 18.7500 | +20.968% | 14 | 121 | -83.093% |
| 2026-08-31 | 16.4000 | 16.4000 | 15.5000 | 15.5000 | -8.175% | 5 | 122 | -79.548% |
| 2026-08-27 | 17.0000 | 17.0300 | 16.8800 | 16.8800 | -28.626% | 3 | 122 | -81.220% |
| 2026-08-25 | 22.0000 | 23.6500 | 22.0000 | 23.6500 | +15.931% | 2 | 121 | -86.596% |
| 2026-08-24 | 19.9000 | 20.4000 | 19.9000 | 20.4000 | +9.677% | 2 | 121 | -84.461% |
| 2026-08-21 | 18.7500 | 18.7500 | 18.5000 | 18.6000 | -8.824% | 5 | 120 | -82.957% |
| 2026-08-20 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +14.286% | 1 | 120 | -84.461% |
| 2026-08-19 | 17.6500 | 17.8500 | 17.6500 | 17.8500 | +2.586% | 2 | 119 | -82.241% |
| 2026-08-18 | 17.2600 | 17.9400 | 17.2600 | 17.4000 | -2.247% | 17 | 119 | -81.782% |
| 2026-08-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.736% | 1 | 119 | -82.191% |
| 2026-08-14 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -10.758% | 1 | 118 | -82.060% |
| 2026-08-13 | 19.8700 | 20.1000 | 19.8000 | 19.8000 | -8.078% | 10 | 119 | -83.990% |
| 2026-08-12 | 22.7000 | 22.7000 | 21.5400 | 21.5400 | +0.513% | 6 | 115 | -85.283% |
| 2026-08-11 | 21.6200 | 21.6200 | 21.4300 | 21.4300 | -17.640% | 3 | 115 | -85.208% |
| 2026-08-10 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -2.802% | 5 | 115 | -87.817% |
| 2026-08-07 | 27.3000 | 27.3000 | 26.7700 | 26.7700 | -9.865% | 3 | 117 | -88.158% |
| 2026-08-05 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -1.851% | 3 | 117 | -89.327% |
| 2026-08-04 | 30.6400 | 30.6400 | 30.2600 | 30.2600 | -18.238% | 3 | 116 | -89.524% |
| 2026-07-31 | 37.0100 | 37.0100 | 37.0100 | 37.0100 | -1.175% | 1 | 116 | -91.435% |
| 2026-07-20 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -1.447% | 1 | 115 | -91.535% |
| 2026-07-16 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.556% | 1 | 116 | -91.658% |
| 2026-07-07 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -30.769% | 1 | 116 | -91.194% |
| 2026-05-27 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +100.000% | 2 | 116 | -93.904% |
| 2026-05-26 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -7.899% | 1 | 117 | -87.808% |
| 2026-05-22 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -15.149% | 2 | 118 | -88.771% |
| 2026-05-20 | 33.2700 | 33.2700 | 33.2700 | 33.2700 | +9.441% | 5 | 118 | -90.472% |
| 2026-05-19 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -6.462% | 1 | 119 | -89.572% |
| 2026-05-18 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -10.567% | 1 | 120 | -90.246% |
| 2026-05-15 | 36.2300 | 36.3400 | 36.2300 | 36.3400 | -8.093% | 4 | 121 | -91.277% |
| 2026-05-14 | 38.2700 | 39.5400 | 38.2700 | 39.5400 | -4.723% | 21 | 141 | -91.983% |
| 2026-05-12 | 41.5500 | 41.5500 | 41.4000 | 41.5000 | +1.840% | 3 | 140 | -92.361% |
| 2026-05-11 | 40.8100 | 40.8100 | 40.7500 | 40.7500 | +0.543% | 21 | 119 | -92.221% |
| 2026-05-07 | 40.5300 | 40.5300 | 40.5300 | 40.5300 | -16.295% | 1 | 119 | -92.179% |
| 2026-05-01 | 48.4200 | 48.4200 | 48.4200 | 48.4200 | -7.241% | 1 | 119 | -93.453% |
| 2026-04-30 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -14.131% | 1 | 119 | -93.927% |
| 2026-04-10 | 60.7900 | 60.7900 | 60.7900 | 60.7900 | +49.068% | 1 | 119 | -94.785% |
| 2026-04-08 | 40.8200 | 40.8200 | 40.7800 | 40.7800 | -10.649% | 13 | 119 | -92.227% |
| 2026-03-30 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | -6.590% | 1 | 132 | -93.054% |
| 2026-03-27 | 48.8600 | 48.8600 | 48.8600 | 48.8600 | +8.771% | 1 | 132 | -93.512% |
| 2026-03-25 | 44.9200 | 44.9200 | 44.9200 | 44.9200 | +22.934% | 2 | 131 | -92.943% |
| 2026-03-19 | 36.5400 | 36.5400 | 36.5400 | 36.5400 | -0.164% | 1 | 130 | -91.325% |
| 2026-03-17 | 36.5500 | 36.6000 | 36.5500 | 36.6000 | -7.107% | 4 | 130 | -91.339% |
| 2026-03-11 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +11.932% | 2 | 129 | -91.954% |
| 2026-03-05 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -12.850% | 10 | 129 | -90.994% |
| 2026-03-02 | 40.5600 | 40.5600 | 40.3900 | 40.3900 | -7.362% | 2 | 129 | -92.152% |
| 2026-02-27 | 43.1800 | 43.6600 | 43.1800 | 43.6000 | -2.220% | 3 | 129 | -92.729% |
| 2026-02-23 | 36.2400 | 44.5900 | 36.2400 | 44.5900 | +39.344% | 5 | 127 | -92.891% |
| 2026-02-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +3.862% | 10 | 122 | -90.094% |
| 2026-02-18 | 31.5000 | 31.5000 | 30.8100 | 30.8100 | +0.326% | 3 | 122 | -89.711% |
| 2026-02-17 | 30.7100 | 30.7100 | 30.7100 | 30.7100 | +5.533% | 1 | 119 | -89.678% |
| 2026-02-13 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -4.276% | 36 | 83 | -89.107% |
| 2026-02-11 | 31.0700 | 31.9000 | 30.4000 | 30.4000 | +6.667% | 20 | 83 | -89.572% |
| 2026-02-10 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -10.658% | 4 | 64 | -88.877% |
| 2026-02-06 | 31.8000 | 31.9000 | 31.7500 | 31.9000 | +10.572% | 13 | 66 | -90.063% |
| 2026-02-05 | 27.5000 | 28.8500 | 27.5000 | 28.8500 | +25.163% | 2 | 55 | -89.012% |
| 2026-02-03 | 19.9300 | 23.0500 | 19.9300 | 23.0500 | +20.681% | 5 | 53 | -86.247% |
| 2026-02-02 | 19.0400 | 19.1000 | 19.0400 | 19.1000 | +3.299% | 14 | 49 | -83.403% |
| 2026-01-30 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | +0.054% | 5 | 39 | -82.856% |
| 2026-01-29 | 18.4700 | 18.4800 | 18.4700 | 18.4800 | +21.419% | 5 | 41 | -82.846% |
| 2026-01-12 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +9.026% | 1 | 39 | -79.172% |
| 2026-01-09 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +3.792% | 1 | 39 | -77.292% |
| 2026-01-06 | 13.5500 | 13.5500 | 13.4500 | 13.4500 | +2.907% | 10 | 39 | -76.431% |
| 2026-01-02 | 13.5100 | 13.5100 | 13.0000 | 13.0700 | +2.269% | 11 | 39 | -75.746% |
| 2025-12-29 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +7.666% | 2 | 31 | -75.196% |
| 2025-12-26 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -5.040% | 4 | 31 | -73.294% |
| 2025-12-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.111% | 5 | 27 | -74.640% |
| 2025-12-01 | 11.4000 | 11.4000 | 11.2500 | 11.2500 | +2.273% | 4 | 23 | -71.822% |
| 2025-11-26 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +10.000% | 3 | 20 | -71.182% |
| 2025-07-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -37.107% | 1 | 20 | -68.300% |
| 2025-05-14 | 15.8000 | 15.9000 | 15.8000 | 15.9000 | -15.918% | 2 | 19 | -80.063% |
| 2025-05-01 | 18.6800 | 18.9100 | 18.6800 | 18.9100 | -47.105% | 2 | 19 | -83.236% |
| 2025-04-04 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +19.445% | 2 | 19 | -91.133% |
| 2024-12-23 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +14.674% | 3 | 19 | -89.409% |
| 2024-11-22 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -27.298% | 6 | 19 | -87.854% |
| 2024-10-07 | 35.9700 | 35.9700 | 35.9000 | 35.9000 | -4.394% | 30 | 19 | -91.170% |
| 2024-10-02 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -1.958% | 3 | 35 | -91.558% |
| 2024-10-01 | 38.3200 | 38.3200 | 38.3000 | 38.3000 | -2.046% | 3 | 35 | -91.723% |
| 2024-09-12 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +26.129% | 1 | 32 | -91.893% |
| 2024-08-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -11.454% | 30 | 31 | -89.774% |
| 2024-06-10 | 34.4800 | 35.0100 | 34.4800 | 35.0100 | -4.993% | 11 | 11 | -90.945% |
| 2024-06-06 | 37.0000 | 37.0000 | 36.8500 | 36.8500 | 0.000% | 10 | 10 | -91.398% |