ZS261218P00175000
ZS Dec 18 2026 175.00 Put
optionOPRA
EODOct 22, 2026
3.92USD-5.995%(-0.25)2Vol351OI
ZS261218P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | -5.995% | 2 | 353 | 0.000% |
| 2026-10-21 | 4.7000 | 4.7200 | 4.1700 | 4.1700 | -32.742% | 7 | 352 | -5.995% |
| 2026-10-20 | 6.7300 | 6.7300 | 6.2000 | 6.2000 | -26.627% | 11 | 353 | -36.774% |
| 2026-10-16 | 6.5500 | 8.5700 | 6.5500 | 8.4500 | +40.833% | 11 | 351 | -53.609% |
| 2026-10-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.830% | 1 | 351 | -34.667% |
| 2026-10-14 | 4.5000 | 5.1800 | 4.5000 | 5.1800 | +32.143% | 2 | 350 | -24.324% |
| 2026-10-13 | 3.7000 | 4.0700 | 3.7000 | 3.9200 | +3.158% | 5 | 353 | 0.000% |
| 2026-10-12 | 3.6400 | 3.8000 | 3.5500 | 3.8000 | -5.000% | 15 | 346 | +3.158% |
| 2026-10-09 | 5.2200 | 5.2200 | 4.0000 | 4.0000 | -31.857% | 13 | 347 | -2.000% |
| 2026-10-08 | 7.0000 | 7.0000 | 5.3500 | 5.8700 | -4.553% | 7 | 348 | -33.220% |
| 2026-10-07 | 6.9400 | 7.2000 | 6.1500 | 6.1500 | -21.154% | 7 | 350 | -36.260% |
| 2026-10-06 | 7.5000 | 8.4000 | 7.2700 | 7.8000 | -23.153% | 36 | 341 | -49.744% |
| 2026-10-05 | 9.4700 | 10.1500 | 9.4700 | 10.1500 | -10.018% | 2 | 342 | -61.379% |
| 2026-10-02 | 11.2300 | 11.2800 | 11.0500 | 11.2800 | +2.545% | 16 | 335 | -65.248% |
| 2026-10-01 | 10.8000 | 11.0800 | 10.8000 | 11.0000 | +1.852% | 8 | 328 | -64.364% |
| 2026-09-30 | 11.4000 | 11.4000 | 10.8000 | 10.8000 | -10.744% | 3 | 327 | -63.704% |
| 2026-09-29 | 11.9200 | 12.1000 | 11.9200 | 12.1000 | -4.348% | 2 | 325 | -67.603% |
| 2026-09-28 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -2.090% | 1 | 325 | -69.012% |
| 2026-09-25 | 11.7500 | 13.0000 | 11.7500 | 12.9200 | +58.918% | 30 | 298 | -69.659% |
| 2026-09-24 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -5.684% | 10 | 288 | -51.784% |
| 2026-09-23 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -4.222% | 1 | 289 | -54.524% |
| 2026-09-22 | 10.3000 | 10.3000 | 9.0000 | 9.0000 | -7.312% | 9 | 289 | -56.444% |
| 2026-09-21 | 11.7200 | 11.7200 | 9.7100 | 9.7100 | -17.362% | 16 | 299 | -59.629% |
| 2026-09-18 | 13.1500 | 13.2000 | 11.7000 | 11.7500 | -5.774% | 8 | 300 | -66.638% |
| 2026-09-17 | 13.7800 | 13.7800 | 12.4700 | 12.4700 | -14.881% | 7 | 297 | -68.565% |
| 2026-09-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.345% | 7 | 291 | -73.242% |
| 2026-09-15 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -8.355% | 1 | 291 | -72.080% |
| 2026-09-14 | 17.0000 | 17.0000 | 15.3200 | 15.3200 | -37.724% | 66 | 287 | -74.413% |
| 2026-09-11 | 24.8200 | 24.8200 | 24.6000 | 24.6000 | -8.209% | 4 | 287 | -84.065% |
| 2026-09-08 | 27.5500 | 27.5500 | 26.8000 | 26.8000 | +15.767% | 13 | 293 | -85.373% |
| 2026-09-04 | 21.2700 | 23.1500 | 19.5000 | 23.1500 | +6.193% | 12 | 286 | -83.067% |
| 2026-09-03 | 21.8000 | 21.9900 | 21.6500 | 21.8000 | +27.114% | 8 | 287 | -82.018% |
| 2026-08-31 | 18.8000 | 18.8000 | 17.1500 | 17.1500 | -14.888% | 5 | 285 | -77.143% |
| 2026-08-28 | 20.7300 | 20.7300 | 20.1500 | 20.1500 | +5.774% | 177 | 156 | -80.546% |
| 2026-08-27 | 19.2100 | 19.2100 | 19.0500 | 19.0500 | -26.674% | 8 | 148 | -79.423% |
| 2026-08-26 | 29.5500 | 29.5500 | 25.9800 | 25.9800 | +12.711% | 22 | 134 | -84.911% |
| 2026-08-24 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +5.880% | 82 | 84 | -82.993% |
| 2026-08-21 | 21.3900 | 21.9500 | 21.3900 | 21.7700 | -5.920% | 3 | 85 | -81.994% |
| 2026-08-20 | 21.8900 | 23.1400 | 21.8900 | 23.1400 | +18.303% | 8 | 86 | -83.060% |
| 2026-08-18 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -6.411% | 1 | 86 | -79.959% |
| 2026-08-14 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -13.242% | 1 | 85 | -81.244% |
| 2026-08-12 | 24.7500 | 24.7500 | 24.0000 | 24.0900 | -5.862% | 12 | 80 | -83.728% |
| 2026-08-10 | 27.6000 | 27.6000 | 25.5900 | 25.5900 | -15.040% | 3 | 83 | -84.682% |
| 2026-08-07 | 30.2500 | 30.2500 | 30.1200 | 30.1200 | -8.589% | 4 | 82 | -86.985% |
| 2026-08-06 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -26.038% | 4 | 82 | -88.103% |
| 2026-07-24 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +9.648% | 1 | 82 | -91.201% |
| 2026-07-07 | 40.6300 | 40.6300 | 40.6300 | 40.6300 | -32.854% | 1 | 81 | -90.352% |
| 2026-06-09 | 60.5100 | 60.5100 | 60.5100 | 60.5100 | +7.573% | 1 | 81 | -93.522% |
| 2026-05-27 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | +101.252% | 1 | 81 | -93.031% |
| 2026-05-26 | 29.2300 | 29.2300 | 27.8000 | 27.9500 | -13.548% | 6 | 81 | -85.975% |
| 2026-05-22 | 32.3500 | 32.3500 | 32.3300 | 32.3300 | -9.313% | 3 | 82 | -87.875% |
| 2026-05-21 | 35.6300 | 35.6600 | 35.6300 | 35.6500 | +0.564% | 4 | 78 | -89.004% |
| 2026-05-18 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | -10.117% | 1 | 78 | -88.942% |
| 2026-05-15 | 39.3100 | 39.4400 | 39.3100 | 39.4400 | -4.550% | 4 | 78 | -90.061% |
| 2026-05-14 | 41.3200 | 41.3200 | 41.3200 | 41.3200 | -6.664% | 1 | 78 | -90.513% |
| 2026-05-11 | 44.2700 | 44.2700 | 44.2700 | 44.2700 | +0.774% | 1 | 78 | -91.145% |
| 2026-05-07 | 43.9300 | 43.9300 | 43.9300 | 43.9300 | -10.420% | 1 | 78 | -91.077% |
| 2026-05-05 | 49.0400 | 49.0400 | 49.0400 | 49.0400 | -6.412% | 1 | 78 | -92.007% |
| 2026-04-27 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -3.676% | 1 | 79 | -92.519% |
| 2026-04-23 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -11.227% | 3 | 79 | -92.794% |
| 2026-04-09 | 57.8700 | 61.2800 | 57.8700 | 61.2800 | +27.534% | 4 | 76 | -93.603% |
| 2026-04-08 | 44.1200 | 48.0500 | 44.0800 | 48.0500 | -14.120% | 15 | 78 | -91.842% |
| 2026-03-27 | 52.5600 | 55.9500 | 52.5600 | 55.9500 | +15.432% | 2 | 77 | -92.994% |
| 2026-03-25 | 48.4700 | 48.4700 | 48.4700 | 48.4700 | +21.937% | 2 | 76 | -91.913% |
| 2026-03-19 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -8.830% | 1 | 74 | -90.138% |
| 2026-03-12 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | +5.748% | 1 | 74 | -91.009% |
| 2026-03-10 | 41.2300 | 41.2300 | 41.2300 | 41.2300 | -10.057% | 1 | 75 | -90.492% |
| 2026-03-03 | 46.4900 | 46.9400 | 45.8400 | 45.8400 | +2.116% | 3 | 74 | -91.449% |
| 2026-03-02 | 43.7500 | 44.8900 | 43.7500 | 44.8900 | -3.917% | 8 | 72 | -91.268% |
| 2026-02-27 | 46.0000 | 47.3200 | 46.0000 | 46.7200 | +26.407% | 48 | 64 | -91.610% |
| 2026-02-26 | 39.2100 | 39.2100 | 36.9600 | 36.9600 | -16.361% | 2 | 31 | -89.394% |
| 2026-02-25 | 44.1900 | 44.1900 | 44.1900 | 44.1900 | -8.014% | 1 | 29 | -91.129% |
| 2026-02-23 | 39.3700 | 48.0400 | 39.3700 | 48.0400 | +44.264% | 7 | 29 | -91.840% |
| 2026-02-18 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -6.905% | 5 | 23 | -88.228% |
| 2026-02-12 | 33.1200 | 35.7700 | 33.1200 | 35.7700 | +13.376% | 3 | 18 | -89.041% |
| 2026-02-05 | 30.2800 | 31.5500 | 30.2700 | 31.5500 | +12.679% | 3 | 16 | -87.575% |
| 2026-02-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +10.454% | 1 | 17 | -86.000% |
| 2026-02-03 | 21.9300 | 25.3500 | 21.9300 | 25.3500 | +23.659% | 5 | 18 | -84.536% |
| 2026-01-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +38.047% | 1 | 13 | -80.878% |
| 2026-01-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -12.078% | 1 | 12 | -73.603% |
| 2026-01-14 | 15.4200 | 16.8900 | 15.4200 | 16.8900 | +8.968% | 4 | 13 | -76.791% |
| 2026-01-08 | 12.8500 | 15.5000 | 12.8500 | 15.5000 | -0.193% | 15 | 13 | -74.710% |
| 2026-01-02 | 14.5000 | 15.5300 | 14.5000 | 15.5300 | +33.995% | 4 | 8 | -74.759% |
| 2025-11-26 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +48.210% | 1 | 7 | -66.178% |
| 2025-11-06 | 7.6000 | 7.8200 | 7.6000 | 7.8200 | -9.070% | 6 | 7 | -49.872% |
| 2025-09-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -32.016% | 1 | 8 | -54.419% |
| 2025-08-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -54.643% | 1 | 9 | -69.012% |
| 2025-04-23 | 27.8900 | 27.8900 | 27.8900 | 27.8900 | -27.370% | 1 | 9 | -85.945% |
| 2025-04-04 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +47.749% | 2 | 9 | -89.792% |
| 2024-12-06 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -7.013% | 2 | 8 | -84.917% |
| 2024-11-14 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -17.454% | 1 | 9 | -85.975% |
| 2024-10-09 | 35.2900 | 35.2900 | 33.8600 | 33.8600 | -12.979% | 6 | 8 | -88.423% |
| 2024-10-07 | 38.9200 | 38.9200 | 38.9100 | 38.9100 | -13.399% | 3 | 8 | -89.925% |
| 2024-09-05 | 44.9300 | 44.9300 | 44.9300 | 44.9300 | +9.186% | 3 | 8 | -91.275% |
| 2024-08-09 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | +1.480% | 12 | 8 | -90.474% |
| 2024-08-07 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | +6.711% | 1 | 2 | -90.333% |
| 2024-06-14 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -2.813% | 1 | 1 | -89.684% |
| 2024-06-06 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | 0.000% | 1 | 1 | -89.974% |