ZS261218P00190000
ZS Dec 18 2026 190.00 Put
optionOPRA
EODOct 22, 2026
6.30USD-11.268%(-0.80)16Vol394OI
ZS261218P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.4400 | 6.4400 | 6.0200 | 6.3000 | -11.268% | 16 | 384 | 0.000% |
| 2026-10-21 | 7.8000 | 7.8000 | 7.1000 | 7.1000 | -35.747% | 105 | 381 | -11.268% |
| 2026-10-19 | 12.4500 | 12.4500 | 11.0500 | 11.0500 | -15.713% | 14 | 387 | -42.986% |
| 2026-10-16 | 9.5000 | 13.8800 | 9.5000 | 13.1100 | +30.448% | 74 | 362 | -51.945% |
| 2026-10-15 | 10.5500 | 10.5500 | 10.0500 | 10.0500 | +7.487% | 4 | 362 | -37.313% |
| 2026-10-14 | 8.1000 | 9.3500 | 8.1000 | 9.3500 | +34.532% | 16 | 375 | -32.620% |
| 2026-10-13 | 6.4500 | 6.9500 | 6.4500 | 6.9500 | -6.711% | 5 | 372 | -9.353% |
| 2026-10-12 | 6.2600 | 7.4500 | 6.2600 | 7.4500 | +11.194% | 15 | 368 | -15.436% |
| 2026-10-09 | 7.8500 | 7.8500 | 6.7000 | 6.7000 | -34.314% | 11 | 370 | -5.970% |
| 2026-10-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.282% | 5 | 370 | -38.235% |
| 2026-10-07 | 12.1500 | 12.1500 | 12.0400 | 12.0400 | -5.569% | 4 | 370 | -47.674% |
| 2026-10-06 | 13.0500 | 14.1000 | 11.9400 | 12.7500 | -14.716% | 45 | 340 | -50.588% |
| 2026-10-05 | 16.9500 | 16.9500 | 14.9500 | 14.9500 | -16.340% | 14 | 337 | -57.860% |
| 2026-10-02 | 18.0300 | 18.0300 | 17.8700 | 17.8700 | +7.006% | 7 | 337 | -64.745% |
| 2026-09-30 | 16.6300 | 16.7000 | 16.6300 | 16.7000 | -8.743% | 7 | 330 | -62.275% |
| 2026-09-29 | 18.4000 | 18.4000 | 18.3000 | 18.3000 | +7.965% | 3 | 327 | -65.574% |
| 2026-09-28 | 18.7900 | 18.7900 | 16.9500 | 16.9500 | -14.177% | 5 | 325 | -62.832% |
| 2026-09-25 | 18.0000 | 19.7500 | 18.0000 | 19.7500 | +49.508% | 116 | 214 | -68.101% |
| 2026-09-24 | 13.4500 | 13.4500 | 13.2100 | 13.2100 | +0.076% | 2 | 214 | -52.309% |
| 2026-09-23 | 13.3300 | 13.3300 | 12.6500 | 13.2000 | -15.655% | 137 | 167 | -52.273% |
| 2026-09-22 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -4.457% | 1 | 168 | -59.744% |
| 2026-09-21 | 19.3500 | 19.3500 | 16.3500 | 16.3800 | -8.899% | 10 | 172 | -61.538% |
| 2026-09-18 | 18.9800 | 19.0200 | 17.9800 | 17.9800 | -5.864% | 35 | 149 | -64.961% |
| 2026-09-17 | 22.2000 | 22.2000 | 19.1000 | 19.1000 | -9.650% | 18 | 144 | -67.016% |
| 2026-09-16 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -0.095% | 1 | 144 | -70.199% |
| 2026-09-15 | 22.2000 | 22.4100 | 20.5000 | 21.1600 | -5.240% | 8 | 141 | -70.227% |
| 2026-09-14 | 24.8500 | 24.8500 | 22.0000 | 22.3300 | -31.524% | 16 | 144 | -71.787% |
| 2026-09-04 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | +6.743% | 3 | 147 | -80.681% |
| 2026-09-03 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | +5.345% | 1 | 147 | -79.378% |
| 2026-09-01 | 28.1500 | 29.0000 | 28.1500 | 29.0000 | +17.409% | 2 | 147 | -78.276% |
| 2026-08-31 | 25.5600 | 26.0100 | 24.7000 | 24.7000 | -9.689% | 15 | 142 | -74.494% |
| 2026-08-28 | 27.5500 | 27.5500 | 27.3100 | 27.3500 | -22.411% | 16 | 127 | -76.965% |
| 2026-08-25 | 34.7500 | 35.2500 | 34.7500 | 35.2500 | +16.145% | 2 | 128 | -82.128% |
| 2026-08-21 | 31.2300 | 31.4800 | 30.3500 | 30.3500 | +10.766% | 19 | 132 | -79.242% |
| 2026-08-18 | 28.0800 | 28.0800 | 27.4000 | 27.4000 | -3.860% | 8 | 128 | -77.007% |
| 2026-08-17 | 28.4000 | 28.5000 | 28.0000 | 28.5000 | -0.697% | 6 | 127 | -77.895% |
| 2026-08-14 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -13.554% | 1 | 127 | -78.049% |
| 2026-08-12 | 32.8500 | 33.2000 | 32.8500 | 33.2000 | 0.000% | 18 | 109 | -81.024% |
| 2026-08-11 | 35.4500 | 35.4500 | 32.7000 | 33.2000 | -4.598% | 12 | 98 | -81.024% |
| 2026-08-10 | 35.0000 | 35.0000 | 34.8000 | 34.8000 | -35.817% | 11 | 88 | -81.897% |
| 2026-07-09 | 54.2200 | 54.2200 | 54.2200 | 54.2200 | -21.794% | 1 | 89 | -88.381% |
| 2026-05-27 | 69.3300 | 69.3300 | 69.3300 | 69.3300 | +95.296% | 1 | 89 | -90.913% |
| 2026-05-26 | 37.9500 | 37.9500 | 35.2000 | 35.5000 | -13.478% | 6 | 86 | -82.254% |
| 2026-05-22 | 41.8200 | 41.8200 | 41.0300 | 41.0300 | -8.619% | 3 | 87 | -84.645% |
| 2026-05-21 | 44.9400 | 44.9400 | 44.9000 | 44.9000 | -26.381% | 4 | 83 | -85.969% |
| 2026-05-05 | 60.9900 | 60.9900 | 60.9900 | 60.9900 | +4.578% | 1 | 84 | -89.670% |
| 2026-04-08 | 58.3200 | 58.3200 | 58.3200 | 58.3200 | -2.180% | 1 | 84 | -89.198% |
| 2026-03-25 | 59.6200 | 59.6200 | 59.6200 | 59.6200 | +19.887% | 1 | 83 | -89.433% |
| 2026-03-19 | 49.7300 | 49.7300 | 49.7300 | 49.7300 | +2.918% | 1 | 83 | -87.332% |
| 2026-03-05 | 48.2000 | 48.3200 | 48.2000 | 48.3200 | -10.849% | 24 | 82 | -86.962% |
| 2026-03-02 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -6.066% | 1 | 69 | -88.376% |
| 2026-02-27 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +3.609% | 50 | 68 | -89.081% |
| 2026-02-24 | 55.6900 | 55.6900 | 55.6900 | 55.6900 | -2.538% | 1 | 101 | -88.687% |
| 2026-02-23 | 57.1400 | 57.1400 | 57.1400 | 57.1400 | +33.256% | 3 | 101 | -88.974% |
| 2026-02-11 | 42.8800 | 42.8800 | 42.8800 | 42.8800 | +25.015% | 1 | 98 | -85.308% |
| 2026-02-04 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +27.985% | 10 | 97 | -81.633% |
| 2026-02-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +1.132% | 10 | 87 | -76.493% |
| 2026-01-29 | 27.7000 | 27.7000 | 26.5000 | 26.5000 | +28.019% | 3 | 77 | -76.226% |
| 2026-01-27 | 20.2500 | 21.6000 | 20.2500 | 20.7000 | -10.156% | 4 | 79 | -69.565% |
| 2026-01-26 | 22.6100 | 23.0400 | 22.4500 | 23.0400 | -0.690% | 12 | 79 | -72.656% |
| 2026-01-14 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +5.743% | 1 | 67 | -72.845% |
| 2026-01-12 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +14.569% | 1 | 68 | -71.285% |
| 2026-01-07 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -8.021% | 10 | 68 | -67.102% |
| 2026-01-02 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +8.438% | 1 | 58 | -69.741% |
| 2025-12-31 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +0.946% | 1 | 57 | -67.188% |
| 2025-12-29 | 18.9300 | 19.0200 | 18.9300 | 19.0200 | +3.934% | 2 | 57 | -66.877% |
| 2025-12-22 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +39.695% | 1 | 55 | -65.574% |
| 2025-11-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -12.081% | 10 | 54 | -51.908% |
| 2025-11-21 | 13.5000 | 14.9500 | 13.5000 | 14.9000 | +56.842% | 54 | 44 | -57.718% |
| 2025-10-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.523% | 1 | 5 | -33.684% |
| 2025-10-06 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -31.615% | 1 | 5 | -36.683% |
| 2025-09-04 | 14.5000 | 14.5500 | 14.5000 | 14.5500 | +6.282% | 2 | 4 | -56.701% |
| 2025-06-06 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -24.365% | 2 | 4 | -53.981% |
| 2025-05-30 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -8.493% | 2 | 4 | -65.193% |
| 2025-05-28 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +0.764% | 1 | 4 | -68.150% |
| 2025-05-27 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -5.077% | 1 | 3 | -67.906% |
| 2025-05-20 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +1.373% | 1 | 3 | -69.536% |
| 2025-05-16 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.717% | 2 | 2 | -69.118% |
| 2025-05-13 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -14.085% | 1 | 2 | -70.574% |
| 2025-05-06 | 24.6600 | 24.9200 | 24.6600 | 24.9200 | -16.572% | 10 | 1 | -74.719% |
| 2025-03-25 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -12.147% | 1 | 1 | -78.909% |
| 2025-01-28 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -2.857% | 1 | 1 | -81.471% |
| 2024-12-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -9.701% | 1 | 2 | -82.000% |
| 2024-11-07 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | -8.585% | 3 | 1 | -83.746% |
| 2024-10-23 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +4.588% | 3 | 3 | -85.142% |
| 2024-08-21 | 40.5400 | 40.5400 | 40.5400 | 40.5400 | +1.350% | 1 | 1 | -84.460% |
| 2024-07-02 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -13.043% | 1 | 1 | -84.250% |
| 2024-06-26 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +6.977% | 1 | 2 | -86.304% |
| 2024-06-12 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 0.000% | 1 | 1 | -85.349% |