ZS261218P00195000
ZS Dec 18 2026 195.00 Put
optionOPRA
EODOct 22, 2026
7.75USD-9.357%(-0.80)3Vol299OI
ZS261218P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.0700 | 8.0700 | 7.7500 | 7.7500 | -9.357% | 3 | 300 | 0.000% |
| 2026-10-21 | 8.5300 | 8.5500 | 8.5300 | 8.5500 | -33.721% | 51 | 306 | -9.357% |
| 2026-10-19 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -16.935% | 2 | 304 | -39.922% |
| 2026-10-16 | 14.3000 | 16.1400 | 14.1500 | 15.5300 | +42.477% | 10 | 299 | -50.097% |
| 2026-10-14 | 9.9500 | 10.9000 | 9.7500 | 10.9000 | +39.744% | 12 | 289 | -28.899% |
| 2026-10-13 | 8.3500 | 8.3500 | 7.8000 | 7.8000 | -11.364% | 6 | 290 | -0.641% |
| 2026-10-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.529% | 2 | 290 | -11.932% |
| 2026-10-09 | 10.1200 | 10.1200 | 8.5000 | 8.5000 | -29.167% | 5 | 286 | -8.824% |
| 2026-10-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.882% | 5 | 281 | -35.417% |
| 2026-10-07 | 13.3900 | 13.3900 | 12.6500 | 12.7500 | -7.809% | 10 | 281 | -39.216% |
| 2026-10-06 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -18.647% | 2 | 281 | -43.962% |
| 2026-10-05 | 18.3000 | 18.3000 | 17.0000 | 17.0000 | -15.842% | 2 | 282 | -54.412% |
| 2026-10-02 | 18.3500 | 20.2800 | 18.3500 | 20.2000 | -1.703% | 52 | 236 | -61.634% |
| 2026-09-30 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +2.341% | 37 | 236 | -62.287% |
| 2026-09-28 | 24.9600 | 24.9600 | 19.7700 | 20.0800 | -9.427% | 9 | 236 | -61.404% |
| 2026-09-25 | 21.9500 | 22.6700 | 21.6300 | 22.1700 | +45.568% | 12 | 231 | -65.043% |
| 2026-09-24 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.131% | 7 | 224 | -49.114% |
| 2026-09-23 | 15.3000 | 15.3000 | 15.2500 | 15.2500 | -16.894% | 101 | 218 | -49.180% |
| 2026-09-21 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -23.542% | 1 | 218 | -57.766% |
| 2026-09-16 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -3.614% | 5 | 213 | -67.708% |
| 2026-09-15 | 25.0000 | 25.1000 | 24.8500 | 24.9000 | -3.301% | 29 | 209 | -68.876% |
| 2026-09-14 | 28.9500 | 28.9500 | 25.7500 | 25.7500 | -26.429% | 6 | 205 | -69.903% |
| 2026-09-04 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +3.245% | 1 | 206 | -77.857% |
| 2026-09-03 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +5.443% | 20 | 206 | -77.139% |
| 2026-09-01 | 31.8500 | 32.1500 | 31.8500 | 32.1500 | +5.410% | 7 | 205 | -75.894% |
| 2026-08-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +6.087% | 3 | 208 | -74.590% |
| 2026-08-27 | 29.1500 | 29.1500 | 28.7500 | 28.7500 | -13.664% | 21 | 190 | -73.043% |
| 2026-08-24 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -1.799% | 5 | 195 | -76.727% |
| 2026-08-21 | 33.8900 | 33.9100 | 33.8900 | 33.9100 | +11.363% | 2 | 196 | -77.145% |
| 2026-08-18 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -1.774% | 6 | 196 | -74.548% |
| 2026-08-17 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -2.054% | 3 | 196 | -75.000% |
| 2026-08-14 | 31.7000 | 31.7000 | 31.6500 | 31.6500 | -2.315% | 6 | 195 | -75.513% |
| 2026-08-13 | 33.8500 | 33.8500 | 32.4000 | 32.4000 | -10.867% | 50 | 146 | -76.080% |
| 2026-08-12 | 36.0000 | 36.3500 | 36.0000 | 36.3500 | -0.411% | 7 | 139 | -78.680% |
| 2026-08-11 | 36.4000 | 36.5000 | 35.7000 | 36.5000 | -15.451% | 25 | 114 | -78.767% |
| 2026-08-07 | 43.2000 | 43.2000 | 43.1700 | 43.1700 | -26.892% | 4 | 116 | -82.048% |
| 2026-07-01 | 56.6500 | 59.1000 | 56.6500 | 59.0500 | -23.954% | 154 | 65 | -86.876% |
| 2026-06-11 | 77.6500 | 77.6500 | 77.6500 | 77.6500 | +10.770% | 2 | 66 | -90.019% |
| 2026-05-28 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -3.959% | 1 | 65 | -88.944% |
| 2026-05-27 | 72.9900 | 72.9900 | 72.9900 | 72.9900 | +89.339% | 2 | 65 | -89.382% |
| 2026-05-26 | 38.8000 | 38.8000 | 38.5500 | 38.5500 | -33.944% | 4 | 62 | -79.896% |
| 2026-05-07 | 58.4400 | 58.4400 | 58.3600 | 58.3600 | -28.847% | 5 | 67 | -86.720% |
| 2026-04-10 | 82.0200 | 82.0200 | 82.0200 | 82.0200 | +31.717% | 1 | 68 | -90.551% |
| 2026-04-08 | 62.2700 | 62.2700 | 62.2700 | 62.2700 | -4.082% | 1 | 68 | -87.554% |
| 2026-04-06 | 64.9200 | 64.9200 | 64.9200 | 64.9200 | -5.433% | 1 | 69 | -88.062% |
| 2026-04-01 | 66.2500 | 68.6500 | 66.2500 | 68.6500 | +4.094% | 4 | 68 | -88.711% |
| 2026-03-30 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | +20.788% | 1 | 65 | -88.249% |
| 2026-03-20 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | -5.781% | 30 | 64 | -85.806% |
| 2026-03-02 | 58.0000 | 58.0000 | 57.9500 | 57.9500 | -7.027% | 4 | 64 | -86.626% |
| 2026-02-27 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | -1.220% | 10 | 64 | -87.566% |
| 2026-02-23 | 61.8400 | 63.1000 | 61.8400 | 63.1000 | +32.202% | 2 | 54 | -87.718% |
| 2026-02-09 | 47.7300 | 47.7300 | 47.7300 | 47.7300 | +59.100% | 20 | 54 | -83.763% |
| 2026-01-29 | 28.9500 | 30.0000 | 28.9500 | 30.0000 | +34.831% | 2 | 37 | -74.167% |
| 2026-01-27 | 21.6800 | 22.2500 | 21.6800 | 22.2500 | -10.101% | 2 | 38 | -65.169% |
| 2026-01-26 | 24.6500 | 24.7500 | 24.6500 | 24.7500 | +1.020% | 4 | 38 | -68.687% |
| 2026-01-14 | 23.0000 | 24.5000 | 22.9000 | 24.5000 | +7.882% | 22 | 36 | -68.367% |
| 2026-01-08 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | +10.780% | 1 | 36 | -65.874% |
| 2025-12-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +8.237% | 1 | 36 | -62.195% |
| 2025-12-03 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -0.105% | 1 | 35 | -59.081% |
| 2025-12-01 | 18.2500 | 18.9600 | 18.1500 | 18.9600 | +7.789% | 14 | 34 | -59.124% |
| 2025-11-26 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +48.439% | 3 | 17 | -55.941% |
| 2025-11-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -8.140% | 1 | 17 | -34.599% |
| 2025-09-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -9.474% | 10 | 17 | -39.922% |
| 2025-06-24 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -3.455% | 2 | 7 | -45.614% |
| 2025-06-18 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -2.252% | 2 | 7 | -47.493% |
| 2025-06-04 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.391% | 4 | 9 | -48.675% |
| 2025-06-02 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -41.636% | 4 | 9 | -50.416% |
| 2025-05-06 | 26.6600 | 26.7800 | 26.6600 | 26.7800 | -22.713% | 10 | 5 | -71.060% |
| 2025-03-06 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -6.351% | 1 | 1 | -77.633% |
| 2024-12-03 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -9.558% | 1 | 1 | -79.054% |
| 2024-11-08 | 40.9100 | 40.9100 | 40.9100 | 40.9100 | +0.640% | 6 | 3 | -81.056% |
| 2024-11-07 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | -12.070% | 65 | 3 | -80.935% |
| 2024-10-31 | 46.2300 | 46.2300 | 46.2300 | 46.2300 | +7.014% | 3 | 68 | -83.236% |
| 2024-09-03 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +1.647% | 66 | 65 | -82.060% |
| 2024-08-30 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -2.299% | 2 | 1 | -81.765% |
| 2024-07-17 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | 0.000% | 1 | 1 | -82.184% |