ZS261218P00180000
ZS Dec 18 2026 180.00 Put
optionOPRA
EODOct 22, 2026
4.70USD-4.665%(-0.23)38Vol545OI
ZS261218P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.7000 | 5.4500 | 4.2000 | 4.7000 | -4.665% | 38 | 579 | 0.000% |
| 2026-10-21 | 5.6700 | 5.6700 | 4.9300 | 4.9300 | -36.795% | 14 | 578 | -4.665% |
| 2026-10-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.256% | 1 | 577 | -39.744% |
| 2026-10-19 | 8.9300 | 8.9300 | 7.9800 | 7.9800 | -18.985% | 9 | 579 | -41.103% |
| 2026-10-16 | 8.4000 | 10.3000 | 8.2500 | 9.8500 | +30.464% | 20 | 561 | -52.284% |
| 2026-10-15 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +31.304% | 2 | 563 | -37.748% |
| 2026-10-14 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | +16.162% | 3 | 565 | -18.261% |
| 2026-10-13 | 5.4000 | 5.4500 | 4.4000 | 4.9500 | -7.129% | 9 | 568 | -5.051% |
| 2026-10-12 | 4.7200 | 5.3300 | 4.5000 | 5.3300 | +5.545% | 29 | 550 | -11.820% |
| 2026-10-09 | 6.3200 | 6.4600 | 4.9500 | 5.0500 | -29.568% | 280 | 533 | -6.931% |
| 2026-10-08 | 8.3000 | 8.3000 | 7.1200 | 7.1700 | -4.654% | 7 | 538 | -34.449% |
| 2026-10-07 | 8.4000 | 8.4000 | 7.5200 | 7.5200 | -13.563% | 24 | 516 | -37.500% |
| 2026-10-06 | 8.8500 | 9.1000 | 8.6300 | 8.7000 | -22.667% | 5 | 519 | -45.977% |
| 2026-10-05 | 11.9500 | 11.9500 | 11.0500 | 11.2500 | -15.222% | 13 | 528 | -58.222% |
| 2026-10-02 | 13.0000 | 13.3100 | 13.0000 | 13.2700 | +3.028% | 80 | 523 | -64.582% |
| 2026-10-01 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +5.834% | 1 | 524 | -63.509% |
| 2026-09-30 | 12.4000 | 12.4000 | 12.1700 | 12.1700 | -6.385% | 9 | 518 | -61.380% |
| 2026-09-28 | 17.3300 | 17.3300 | 13.0000 | 13.0000 | -13.333% | 34 | 515 | -63.846% |
| 2026-09-25 | 12.2700 | 15.3500 | 12.2700 | 15.0000 | +52.594% | 146 | 372 | -68.667% |
| 2026-09-24 | 10.0200 | 10.0500 | 9.7300 | 9.8300 | -3.343% | 9 | 369 | -52.187% |
| 2026-09-23 | 9.9700 | 10.1700 | 9.9700 | 10.1700 | -5.042% | 2 | 368 | -53.786% |
| 2026-09-22 | 12.0300 | 12.0300 | 10.7000 | 10.7100 | -10.899% | 14 | 375 | -56.116% |
| 2026-09-21 | 14.6500 | 14.6500 | 11.7900 | 12.0200 | -17.103% | 6 | 374 | -60.899% |
| 2026-09-18 | 13.4000 | 15.4000 | 13.4000 | 14.5000 | -5.844% | 22 | 369 | -67.586% |
| 2026-09-17 | 15.8300 | 15.8300 | 14.7000 | 15.4000 | -6.610% | 19 | 367 | -69.481% |
| 2026-09-16 | 17.0000 | 17.0000 | 15.6500 | 16.4900 | +1.790% | 5 | 364 | -71.498% |
| 2026-09-15 | 17.3000 | 17.3000 | 16.0900 | 16.2000 | -3.052% | 24 | 359 | -70.988% |
| 2026-09-14 | 19.5000 | 19.5000 | 16.7100 | 16.7100 | -41.368% | 250 | 414 | -71.873% |
| 2026-09-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +4.205% | 10 | 404 | -83.509% |
| 2026-09-09 | 28.4000 | 28.4000 | 27.2500 | 27.3500 | -4.203% | 7 | 403 | -82.815% |
| 2026-09-08 | 30.9500 | 30.9500 | 28.2500 | 28.5500 | +9.053% | 13 | 402 | -83.538% |
| 2026-09-04 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | +7.471% | 6 | 402 | -82.047% |
| 2026-09-03 | 24.6500 | 25.2000 | 23.7200 | 24.3600 | -7.200% | 298 | 196 | -80.706% |
| 2026-09-02 | 26.3500 | 26.3500 | 26.2000 | 26.2500 | +9.375% | 28 | 192 | -82.095% |
| 2026-09-01 | 23.3000 | 24.4000 | 23.1500 | 24.0000 | +21.212% | 94 | 126 | -80.417% |
| 2026-08-31 | 21.2400 | 21.2400 | 19.8000 | 19.8000 | -7.735% | 11 | 127 | -76.263% |
| 2026-08-27 | 23.9500 | 23.9500 | 21.4600 | 21.4600 | -25.357% | 7 | 126 | -78.099% |
| 2026-08-25 | 27.0000 | 28.7500 | 27.0000 | 28.7500 | +12.305% | 3 | 125 | -83.652% |
| 2026-08-20 | 24.7000 | 25.6000 | 24.7000 | 25.6000 | +15.315% | 12 | 125 | -81.641% |
| 2026-08-19 | 22.5200 | 22.5200 | 22.2000 | 22.2000 | +1.093% | 2 | 125 | -78.829% |
| 2026-08-18 | 22.7700 | 22.7700 | 21.9600 | 21.9600 | -3.260% | 13 | 116 | -78.597% |
| 2026-08-17 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -3.116% | 1 | 115 | -79.295% |
| 2026-08-14 | 22.7200 | 23.5200 | 22.7200 | 23.4300 | -14.489% | 21 | 114 | -79.940% |
| 2026-08-12 | 26.9500 | 27.4000 | 26.9500 | 27.4000 | -4.596% | 6 | 109 | -82.847% |
| 2026-08-10 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -11.358% | 1 | 110 | -83.635% |
| 2026-08-07 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -28.760% | 3 | 107 | -85.494% |
| 2026-07-27 | 45.4800 | 45.4800 | 45.4800 | 45.4800 | -23.576% | 10 | 117 | -89.666% |
| 2026-05-27 | 59.5100 | 59.5100 | 59.5100 | 59.5100 | +95.435% | 3 | 120 | -92.102% |
| 2026-05-26 | 31.8000 | 31.8000 | 30.4500 | 30.4500 | -13.642% | 5 | 119 | -84.565% |
| 2026-05-22 | 35.2600 | 35.2600 | 35.2600 | 35.2600 | +0.313% | 1 | 120 | -86.670% |
| 2026-05-19 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | -7.573% | 1 | 119 | -86.629% |
| 2026-05-18 | 38.0300 | 38.0300 | 38.0300 | 38.0300 | -14.712% | 1 | 118 | -87.641% |
| 2026-05-14 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | -5.590% | 2 | 116 | -89.460% |
| 2026-05-07 | 47.2300 | 47.2300 | 47.2300 | 47.2300 | -11.471% | 1 | 117 | -90.049% |
| 2026-05-05 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -18.375% | 1 | 116 | -91.190% |
| 2026-04-09 | 65.3300 | 65.3600 | 65.3300 | 65.3600 | +15.804% | 7 | 116 | -92.809% |
| 2026-03-27 | 56.4400 | 56.4400 | 56.4400 | 56.4400 | +12.318% | 3 | 117 | -91.673% |
| 2026-03-24 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | +16.969% | 2 | 114 | -90.647% |
| 2026-03-19 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | +3.344% | 1 | 113 | -89.060% |
| 2026-03-06 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | -6.919% | 7 | 113 | -88.694% |
| 2026-03-03 | 44.6600 | 44.6600 | 44.6600 | 44.6600 | -12.483% | 2 | 120 | -89.476% |
| 2026-02-27 | 51.7200 | 52.0300 | 49.6000 | 51.0300 | +23.559% | 4 | 122 | -90.790% |
| 2026-02-26 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -12.943% | 1 | 119 | -88.620% |
| 2026-02-25 | 47.4400 | 47.4400 | 47.4400 | 47.4400 | -3.401% | 1 | 117 | -90.093% |
| 2026-02-24 | 49.1100 | 49.1100 | 49.1100 | 49.1100 | -2.579% | 1 | 117 | -90.430% |
| 2026-02-23 | 50.3500 | 50.4100 | 50.3500 | 50.4100 | +25.398% | 3 | 117 | -90.676% |
| 2026-02-20 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +3.715% | 7 | 114 | -88.308% |
| 2026-02-12 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | +3.636% | 1 | 110 | -87.874% |
| 2026-02-11 | 37.4100 | 37.4100 | 37.4000 | 37.4000 | -0.240% | 8 | 110 | -87.433% |
| 2026-02-06 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | +17.156% | 10 | 104 | -87.463% |
| 2026-02-04 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +76.406% | 3 | 99 | -85.313% |
| 2026-01-28 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | +6.958% | 1 | 102 | -74.090% |
| 2026-01-27 | 16.2000 | 16.9600 | 16.2000 | 16.9600 | -12.892% | 5 | 103 | -72.288% |
| 2026-01-26 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -3.375% | 1 | 102 | -75.860% |
| 2026-01-22 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -1.225% | 9 | 103 | -76.675% |
| 2026-01-20 | 19.5500 | 20.4000 | 19.5500 | 20.4000 | +7.030% | 3 | 107 | -76.961% |
| 2026-01-15 | 18.1300 | 19.0600 | 18.1300 | 19.0600 | +0.634% | 3 | 106 | -75.341% |
| 2026-01-14 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | +4.525% | 2 | 107 | -75.185% |
| 2026-01-13 | 17.7000 | 18.2000 | 17.7000 | 18.1200 | -0.165% | 24 | 105 | -74.062% |
| 2026-01-12 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +12.733% | 5 | 84 | -74.105% |
| 2026-01-02 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +10.274% | 25 | 84 | -70.807% |
| 2025-12-26 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -4.575% | 3 | 59 | -67.808% |
| 2025-12-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +3.030% | 1 | 55 | -69.281% |
| 2025-12-19 | 14.9000 | 14.9500 | 14.8500 | 14.8500 | +1.643% | 30 | 55 | -68.350% |
| 2025-12-12 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +96.900% | 1 | 25 | -67.830% |
| 2025-10-30 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -1.067% | 5 | 24 | -36.658% |
| 2025-10-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -18.478% | 1 | 24 | -37.333% |
| 2025-10-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 1 | 23 | -48.913% |
| 2025-10-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +12.426% | 1 | 23 | -50.526% |
| 2025-10-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -7.448% | 1 | 23 | -44.379% |
| 2025-09-29 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -7.778% | 1 | 23 | -48.521% |
| 2025-09-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 1 | 23 | -52.525% |
| 2025-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.103% | 1 | 24 | -53.000% |
| 2025-09-08 | 10.7300 | 10.7300 | 10.6500 | 10.6500 | -7.391% | 2 | 23 | -55.869% |
| 2025-09-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.091% | 1 | 24 | -59.130% |
| 2025-09-02 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +10.480% | 1 | 23 | -62.846% |
| 2025-07-31 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -11.240% | 1 | 22 | -58.952% |
| 2025-07-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +8.861% | 1 | 21 | -63.566% |
| 2025-06-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.168% | 1 | 22 | -60.338% |
| 2025-06-13 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +5.083% | 4 | 23 | -60.801% |
| 2025-06-06 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -34.613% | 2 | 22 | -58.808% |
| 2025-05-16 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -6.384% | 2 | 22 | -73.066% |
| 2025-05-14 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -12.365% | 1 | 23 | -74.785% |
| 2025-05-06 | 21.1800 | 21.2700 | 21.1800 | 21.2700 | -4.619% | 10 | 22 | -77.903% |
| 2025-05-02 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -42.526% | 2 | 21 | -78.924% |
| 2025-04-07 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +49.865% | 1 | 22 | -87.887% |
| 2025-03-25 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | -5.304% | 1 | 22 | -81.846% |
| 2025-03-06 | 30.0500 | 30.0500 | 27.3400 | 27.3400 | -7.196% | 2 | 23 | -82.809% |
| 2025-01-28 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | -7.504% | 1 | 23 | -84.046% |
| 2025-01-24 | 31.4300 | 31.8500 | 31.4300 | 31.8500 | -4.440% | 12 | 24 | -85.243% |
| 2025-01-10 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | +7.516% | 2 | 19 | -85.899% |
| 2024-12-13 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +14.307% | 2 | 20 | -84.839% |
| 2024-12-05 | 29.2100 | 29.2100 | 27.1200 | 27.1200 | -26.703% | 2 | 19 | -82.670% |
| 2024-11-05 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -22.917% | 10 | 17 | -87.297% |
| 2024-09-11 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -1.011% | 1 | 12 | -90.208% |
| 2024-09-09 | 48.4900 | 48.4900 | 48.4900 | 48.4900 | -1.882% | 1 | 12 | -90.307% |
| 2024-09-06 | 49.4200 | 49.4200 | 49.4200 | 49.4200 | +7.295% | 2 | 13 | -90.490% |
| 2024-09-05 | 48.2800 | 48.2800 | 46.0600 | 46.0600 | -0.518% | 4 | 12 | -89.796% |
| 2024-09-04 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +23.830% | 2 | 8 | -89.849% |
| 2024-08-19 | 37.0700 | 37.3900 | 37.0700 | 37.3900 | -0.559% | 3 | 9 | -87.430% |
| 2024-08-16 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -6.584% | 8 | 8 | -87.500% |
| 2024-08-14 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -8.314% | 1 | 8 | -88.323% |
| 2024-08-09 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | +24.716% | 4 | 7 | -89.294% |
| 2024-07-08 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -18.159% | 4 | 6 | -86.648% |
| 2024-06-05 | 43.0100 | 43.0100 | 43.0100 | 43.0100 | -4.549% | 1 | 2 | -89.072% |
| 2024-06-04 | 45.0600 | 45.0600 | 45.0600 | 45.0600 | 0.000% | 1 | 1 | -89.569% |