Dark

ZS20261218P180
ZS Dec 18 2026 180.00 Put (ZS261218P00180000)
option OPRA

EOD

Aug 20, 2026

25.60+15.315%(+3.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.7000	25.6000	24.7000	25.6000	+15.315%	12	125	0.000%
2026-08-19	22.5200	22.5200	22.2000	22.2000	+1.093%	2	125	+15.315%
2026-08-18	22.7700	22.7700	21.9600	21.9600	-3.260%	13	125	+16.576%
2026-08-17	22.7000	22.7000	22.7000	22.7000	-3.116%	1	116	+12.775%
2026-08-14	22.7200	23.5200	22.7200	23.4300	-14.489%	21	115	+9.262%
2026-08-12	26.9500	27.4000	26.9500	27.4000	-4.596%	6	114	-6.569%
2026-08-10	28.7200	28.7200	28.7200	28.7200	-11.358%	1	109	-10.864%
2026-08-07	32.4000	32.4000	32.4000	32.4000	-28.760%	3	110	-20.988%
2026-07-27	45.4800	45.4800	45.4800	45.4800	-23.576%	10	107	-43.712%
2026-05-27	59.5100	59.5100	59.5100	59.5100	+95.435%	3	117	-56.982%
2026-05-26	31.8000	31.8000	30.4500	30.4500	-13.642%	5	120	-15.928%
2026-05-22	35.2600	35.2600	35.2600	35.2600	+0.313%	1	119	-27.396%
2026-05-19	35.1500	35.1500	35.1500	35.1500	-7.573%	1	120	-27.169%
2026-05-18	38.0300	38.0300	38.0300	38.0300	-14.712%	1	118	-32.685%
2026-05-14	44.5900	44.5900	44.5900	44.5900	-5.590%	2	118	-42.588%
2026-05-07	47.2300	47.2300	47.2300	47.2300	-11.471%	1	116	-45.797%
2026-05-05	53.3500	53.3500	53.3500	53.3500	-18.375%	1	117	-52.015%
2026-04-09	65.3300	65.3600	65.3300	65.3600	+15.804%	7	116	-60.832%
2026-03-27	56.4400	56.4400	56.4400	56.4400	+12.318%	3	117	-54.642%
2026-03-24	50.2500	50.2500	50.2500	50.2500	+16.969%	2	114	-49.055%
2026-03-19	42.9600	42.9600	42.9600	42.9600	+3.344%	1	113	-40.410%
2026-03-06	41.5700	41.5700	41.5700	41.5700	-6.919%	7	113	-38.417%
2026-03-03	44.6600	44.6600	44.6600	44.6600	-12.483%	2	120	-42.678%
2026-02-27	51.7200	52.0300	49.6000	51.0300	+23.559%	4	122	-49.833%
2026-02-26	41.3000	41.3000	41.3000	41.3000	-12.943%	1	119	-38.015%
2026-02-25	47.4400	47.4400	47.4400	47.4400	-3.401%	1	117	-46.037%
2026-02-24	49.1100	49.1100	49.1100	49.1100	-2.579%	1	117	-47.872%
2026-02-23	50.3500	50.4100	50.3500	50.4100	+25.398%	3	117	-49.216%
2026-02-20	40.2000	40.2000	40.2000	40.2000	+3.715%	7	114	-36.318%
2026-02-12	38.7600	38.7600	38.7600	38.7600	+3.636%	1	110	-33.953%
2026-02-11	37.4100	37.4100	37.4000	37.4000	-0.240%	8	110	-31.551%
2026-02-06	37.4900	37.4900	37.4900	37.4900	+17.156%	10	104	-31.715%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+76.406%	3	99	-20.000%
2026-01-28	18.1400	18.1400	18.1400	18.1400	+6.958%	1	102	+41.125%
2026-01-27	16.2000	16.9600	16.2000	16.9600	-12.892%	5	103	+50.943%
2026-01-26	19.4700	19.4700	19.4700	19.4700	-3.375%	1	102	+31.484%
2026-01-22	20.1500	20.1500	20.1500	20.1500	-1.225%	9	103	+27.047%
2026-01-20	19.5500	20.4000	19.5500	20.4000	+7.030%	3	107	+25.490%
2026-01-15	18.1300	19.0600	18.1300	19.0600	+0.634%	3	106	+34.313%
2026-01-14	18.9400	18.9400	18.9400	18.9400	+4.525%	2	107	+35.164%
2026-01-13	17.7000	18.2000	17.7000	18.1200	-0.165%	24	105	+41.280%
2026-01-12	18.1500	18.1500	18.1500	18.1500	+12.733%	5	84	+41.047%
2026-01-02	16.1000	16.1000	16.1000	16.1000	+10.274%	25	84	+59.006%
2025-12-26	14.6000	14.6000	14.6000	14.6000	-4.575%	3	59	+75.342%
2025-12-24	15.3000	15.3000	15.3000	15.3000	+3.030%	1	55	+67.320%
2025-12-19	14.9000	14.9500	14.8500	14.8500	+1.643%	30	55	+72.391%
2025-12-12	14.6100	14.6100	14.6100	14.6100	+96.900%	1	25	+75.222%
2025-10-30	7.4200	7.4200	7.4200	7.4200	-1.067%	5	24	+245.013%
2025-10-29	7.5000	7.5000	7.5000	7.5000	-18.478%	1	24	+241.333%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-3.158%	1	23	+178.261%
2025-10-07	9.5000	9.5000	9.5000	9.5000	+12.426%	1	23	+169.474%
2025-10-06	8.4500	8.4500	8.4500	8.4500	-7.448%	1	23	+202.959%
2025-09-29	9.1300	9.1300	9.1300	9.1300	-7.778%	1	23	+180.394%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-1.000%	1	23	+158.586%
2025-09-10	10.0000	10.0000	10.0000	10.0000	-6.103%	1	24	+156.000%
2025-09-08	10.7300	10.7300	10.6500	10.6500	-7.391%	2	23	+140.376%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-9.091%	1	24	+122.609%
2025-09-02	12.6500	12.6500	12.6500	12.6500	+10.480%	1	23	+102.372%
2025-07-31	11.4500	11.4500	11.4500	11.4500	-11.240%	1	22	+123.581%
2025-07-11	12.9000	12.9000	12.9000	12.9000	+8.861%	1	21	+98.450%
2025-06-17	11.8500	11.8500	11.8500	11.8500	-1.168%	1	22	+116.034%
2025-06-13	11.9900	11.9900	11.9900	11.9900	+5.083%	4	23	+113.511%
2025-06-06	11.4100	11.4100	11.4100	11.4100	-34.613%	2	22	+124.365%
2025-05-16	17.4500	17.4500	17.4500	17.4500	-6.384%	2	22	+46.705%
2025-05-14	18.6400	18.6400	18.6400	18.6400	-12.365%	1	23	+37.339%
2025-05-06	21.1800	21.2700	21.1800	21.2700	-4.619%	10	22	+20.357%
2025-05-02	22.3000	22.3000	22.3000	22.3000	-42.526%	2	21	+14.798%
2025-04-07	38.8000	38.8000	38.8000	38.8000	+49.865%	1	22	-34.021%
2025-03-25	25.8900	25.8900	25.8900	25.8900	-5.304%	1	22	-1.120%
2025-03-06	30.0500	30.0500	27.3400	27.3400	-7.196%	2	23	-6.364%
2025-01-28	29.4600	29.4600	29.4600	29.4600	-7.504%	1	23	-13.103%
2025-01-24	31.4300	31.8500	31.4300	31.8500	-4.440%	12	24	-19.623%
2025-01-10	33.3300	33.3300	33.3300	33.3300	+7.516%	2	19	-23.192%
2024-12-13	31.0000	31.0000	31.0000	31.0000	+14.307%	2	20	-17.419%
2024-12-05	29.2100	29.2100	27.1200	27.1200	-26.703%	2	19	-5.605%
2024-11-05	37.0000	37.0000	37.0000	37.0000	-22.917%	10	17	-30.811%
2024-09-11	48.0000	48.0000	48.0000	48.0000	-1.011%	1	12	-46.667%
2024-09-09	48.4900	48.4900	48.4900	48.4900	-1.882%	1	12	-47.206%
2024-09-06	49.4200	49.4200	49.4200	49.4200	+7.295%	2	13	-48.199%
2024-09-05	48.2800	48.2800	46.0600	46.0600	-0.518%	4	12	-44.420%
2024-09-04	46.3000	46.3000	46.3000	46.3000	+23.830%	2	8	-44.708%
2024-08-19	37.0700	37.3900	37.0700	37.3900	-0.559%	3	9	-31.532%
2024-08-16	37.6000	37.6000	37.6000	37.6000	-6.584%	8	8	-31.915%
2024-08-14	40.2500	40.2500	40.2500	40.2500	-8.314%	1	8	-36.398%
2024-08-09	43.9000	43.9000	43.9000	43.9000	+24.716%	4	7	-41.686%
2024-07-08	35.2000	35.2000	35.2000	35.2000	-18.159%	4	6	-27.273%
2024-06-05	43.0100	43.0100	43.0100	43.0100	-4.549%	1	2	-40.479%
2024-06-04	45.0600	45.0600	45.0600	45.0600	0.000%	1	1	-43.187%

.dark-mode .VQv1SJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQv1SJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P180ZS Dec 18 2026 180.00 Put (ZS261218P00180000)option OPRA

ZS20261218P180
ZS Dec 18 2026 180.00 Put (ZS261218P00180000)
option OPRA