ZS261218P00185000
ZS Dec 18 2026 185.00 Put
optionOPRA
EODOct 22, 2026
5.55USD-9.903%(-0.61)2Vol979OI
ZS261218P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.903% | 2 | 981 | 0.000% |
| 2026-10-21 | 6.7000 | 6.7000 | 6.1000 | 6.1600 | -36.495% | 6 | 982 | -9.903% |
| 2026-10-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -13.004% | 3 | 985 | -42.784% |
| 2026-10-16 | 10.1800 | 11.5200 | 10.1800 | 11.1500 | +23.889% | 8 | 982 | -50.224% |
| 2026-10-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +21.622% | 1 | 981 | -38.333% |
| 2026-10-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +28.028% | 1 | 980 | -25.000% |
| 2026-10-13 | 5.6300 | 5.7800 | 5.6300 | 5.7800 | -10.802% | 5 | 975 | -3.979% |
| 2026-10-12 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +10.769% | 1 | 975 | -14.352% |
| 2026-10-09 | 6.9300 | 6.9300 | 5.8500 | 5.8500 | -28.659% | 23 | 963 | -5.128% |
| 2026-10-08 | 7.8200 | 8.4000 | 7.8200 | 8.2000 | -9.592% | 5 | 963 | -32.317% |
| 2026-10-07 | 10.0100 | 10.0100 | 9.0700 | 9.0700 | -18.141% | 2 | 962 | -38.809% |
| 2026-10-06 | 10.6800 | 12.0000 | 10.6800 | 11.0800 | -28.052% | 75 | 914 | -49.910% |
| 2026-10-02 | 15.2000 | 15.4000 | 15.2000 | 15.4000 | +3.704% | 5 | 909 | -63.961% |
| 2026-10-01 | 14.7500 | 14.9500 | 14.7500 | 14.8500 | +2.697% | 7 | 908 | -62.626% |
| 2026-09-30 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -13.257% | 1 | 907 | -61.618% |
| 2026-09-29 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -3.362% | 1 | 907 | -66.707% |
| 2026-09-25 | 17.0000 | 17.2900 | 16.7500 | 17.2500 | +49.610% | 30 | 906 | -67.826% |
| 2026-09-24 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -0.346% | 2 | 906 | -51.865% |
| 2026-09-23 | 11.7000 | 12.2200 | 11.5700 | 11.5700 | -16.159% | 17 | 890 | -52.031% |
| 2026-09-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -20.000% | 1 | 890 | -59.783% |
| 2026-09-17 | 17.9000 | 17.9000 | 17.2500 | 17.2500 | -3.470% | 418 | 545 | -67.826% |
| 2026-09-16 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -8.123% | 1 | 545 | -68.942% |
| 2026-09-15 | 19.5500 | 19.5500 | 19.4500 | 19.4500 | +2.046% | 2 | 565 | -71.465% |
| 2026-09-14 | 21.1000 | 21.1000 | 19.0600 | 19.0600 | -39.492% | 239 | 600 | -70.881% |
| 2026-09-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +5.000% | 11 | 600 | -82.381% |
| 2026-09-09 | 29.2300 | 30.6500 | 29.2300 | 30.0000 | -11.374% | 8 | 596 | -81.500% |
| 2026-09-08 | 34.5000 | 34.5000 | 33.8500 | 33.8500 | +19.823% | 22 | 582 | -83.604% |
| 2026-09-04 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +3.253% | 2 | 582 | -80.354% |
| 2026-09-03 | 27.6100 | 27.6100 | 27.3600 | 27.3600 | +7.084% | 236 | 439 | -79.715% |
| 2026-09-01 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +9.657% | 1 | 439 | -78.278% |
| 2026-08-31 | 23.7100 | 23.7100 | 23.3000 | 23.3000 | -5.668% | 7 | 435 | -76.180% |
| 2026-08-28 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +1.982% | 1 | 435 | -77.530% |
| 2026-08-27 | 23.3200 | 24.2200 | 23.3200 | 24.2200 | -23.111% | 3 | 435 | -77.085% |
| 2026-08-25 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +13.432% | 2 | 433 | -82.381% |
| 2026-08-21 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | +11.976% | 5 | 428 | -80.014% |
| 2026-08-18 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -2.362% | 1 | 428 | -77.621% |
| 2026-08-17 | 25.0000 | 25.4000 | 25.0000 | 25.4000 | -2.868% | 4 | 429 | -78.150% |
| 2026-08-14 | 26.2000 | 26.2500 | 25.4000 | 26.1500 | -12.978% | 365 | 166 | -78.776% |
| 2026-08-12 | 29.8000 | 30.0500 | 29.7000 | 30.0500 | -4.299% | 7 | 162 | -81.531% |
| 2026-08-10 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -12.413% | 2 | 162 | -82.325% |
| 2026-08-07 | 36.3900 | 36.3900 | 35.8500 | 35.8500 | -32.102% | 4 | 164 | -84.519% |
| 2026-07-22 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -22.216% | 40 | 164 | -89.489% |
| 2026-05-28 | 67.8800 | 67.8800 | 67.8800 | 67.8800 | +107.584% | 1 | 165 | -91.824% |
| 2026-05-26 | 33.7000 | 33.7000 | 32.7000 | 32.7000 | -45.455% | 4 | 162 | -83.028% |
| 2026-04-27 | 59.9500 | 59.9500 | 59.9500 | 59.9500 | -17.685% | 1 | 162 | -90.742% |
| 2026-04-10 | 72.8300 | 72.8300 | 72.8300 | 72.8300 | +4.806% | 1 | 163 | -92.380% |
| 2026-04-09 | 69.4500 | 69.4900 | 69.4500 | 69.4900 | +29.332% | 3 | 163 | -92.013% |
| 2026-04-08 | 53.7300 | 53.7300 | 53.7300 | 53.7300 | -1.413% | 2 | 163 | -89.671% |
| 2026-03-25 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +18.093% | 1 | 163 | -89.817% |
| 2026-03-19 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -7.921% | 5 | 162 | -87.974% |
| 2026-03-12 | 50.1200 | 50.1200 | 50.1200 | 50.1200 | +2.453% | 1 | 167 | -88.927% |
| 2026-03-11 | 48.9200 | 48.9200 | 48.9200 | 48.9200 | +12.797% | 2 | 167 | -88.655% |
| 2026-03-09 | 43.3700 | 43.3700 | 43.3700 | 43.3700 | -2.496% | 1 | 169 | -87.203% |
| 2026-03-05 | 44.4800 | 44.4800 | 44.4800 | 44.4800 | -13.798% | 3 | 168 | -87.522% |
| 2026-03-02 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | -7.857% | 3 | 168 | -89.244% |
| 2026-02-27 | 54.5100 | 56.0000 | 54.5100 | 56.0000 | +6.748% | 4 | 165 | -90.089% |
| 2026-02-24 | 52.4600 | 52.4600 | 52.4600 | 52.4600 | -2.996% | 1 | 162 | -89.421% |
| 2026-02-23 | 53.2500 | 54.0800 | 53.0200 | 54.0800 | +28.885% | 5 | 162 | -89.737% |
| 2026-02-12 | 41.9600 | 41.9600 | 41.9600 | 41.9600 | +5.005% | 1 | 160 | -86.773% |
| 2026-02-09 | 39.9600 | 39.9600 | 39.9600 | 39.9600 | -3.057% | 2 | 160 | -86.111% |
| 2026-02-06 | 41.2200 | 41.2200 | 41.2200 | 41.2200 | +68.658% | 2 | 160 | -86.536% |
| 2026-01-29 | 24.9500 | 25.3000 | 24.2000 | 24.4400 | +18.929% | 22 | 158 | -77.291% |
| 2026-01-26 | 20.4500 | 20.5500 | 20.4500 | 20.5500 | -8.869% | 2 | 146 | -72.993% |
| 2026-01-21 | 22.4400 | 22.5500 | 22.4400 | 22.5500 | +4.640% | 2 | 145 | -75.388% |
| 2026-01-20 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +3.011% | 1 | 144 | -74.246% |
| 2026-01-16 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | +10.512% | 1 | 145 | -73.470% |
| 2026-01-14 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -2.823% | 2 | 145 | -70.681% |
| 2026-01-09 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +6.740% | 2 | 145 | -71.509% |
| 2026-01-06 | 18.2700 | 18.2700 | 18.2500 | 18.2500 | +8.437% | 15 | 143 | -69.589% |
| 2025-12-23 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -0.473% | 1 | 148 | -67.023% |
| 2025-12-18 | 17.1500 | 17.1500 | 16.9100 | 16.9100 | +1.501% | 3 | 149 | -67.179% |
| 2025-12-15 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +4.386% | 1 | 148 | -66.687% |
| 2025-12-11 | 16.0000 | 17.0400 | 15.9600 | 15.9600 | +0.821% | 12 | 147 | -65.226% |
| 2025-12-03 | 15.7100 | 15.8900 | 15.3000 | 15.8300 | +12.349% | 44 | 147 | -64.940% |
| 2025-11-26 | 14.7500 | 14.7500 | 14.0900 | 14.0900 | +32.425% | 2 | 121 | -60.610% |
| 2025-09-19 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -21.765% | 3 | 121 | -47.838% |
| 2025-08-01 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.215% | 2 | 118 | -59.191% |
| 2025-07-10 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +8.750% | 1 | 116 | -57.471% |
| 2025-07-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -18.919% | 2 | 115 | -53.750% |
| 2025-05-30 | 16.0000 | 16.0000 | 14.7900 | 14.8000 | -35.736% | 272 | 115 | -62.500% |
| 2025-05-06 | 22.9000 | 23.0300 | 22.9000 | 23.0300 | -28.810% | 10 | 165 | -75.901% |
| 2025-04-09 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -28.948% | 1 | 160 | -82.844% |
| 2025-04-07 | 45.5300 | 45.5300 | 45.5300 | 45.5300 | +28.725% | 1 | 160 | -87.810% |
| 2025-03-10 | 34.9000 | 35.3700 | 34.9000 | 35.3700 | +4.583% | 12 | 160 | -84.309% |
| 2025-02-24 | 34.1500 | 34.6500 | 33.5000 | 33.8200 | +4.351% | 12 | 166 | -83.590% |
| 2025-02-05 | 32.4100 | 32.4100 | 32.4100 | 32.4100 | -7.055% | 12 | 172 | -82.876% |
| 2025-01-27 | 34.8000 | 34.8700 | 34.8000 | 34.8700 | +2.559% | 3 | 160 | -84.084% |
| 2024-12-18 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +3.501% | 100 | 160 | -83.676% |
| 2024-11-20 | 32.9000 | 32.9000 | 32.8500 | 32.8500 | -15.006% | 30 | 60 | -83.105% |
| 2024-11-05 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -2.226% | 10 | 30 | -85.640% |
| 2024-11-04 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | 0.000% | 20 | 20 | -85.960% |