Dark

ZS20261218P200
ZS Dec 18 2026 200.00 Put (ZS261218P00200000)
option OPRA

EOD

Aug 20, 2026

38.35+16.212%(+5.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.3500	38.3500	38.3500	38.3500	+16.212%	1	454	0.000%
2026-08-18	33.0000	33.0000	33.0000	33.0000	-3.537%	5	455	+16.212%
2026-08-17	34.1500	34.2100	34.1500	34.2100	-1.836%	2	460	+12.102%
2026-08-14	34.8500	34.8500	34.8500	34.8500	-12.172%	5	459	+10.043%
2026-08-12	39.6800	39.6800	39.6800	39.6800	+0.025%	1	454	-3.352%
2026-08-11	39.6700	39.6700	39.6700	39.6700	-2.984%	1	454	-3.327%
2026-08-10	41.1400	41.1400	40.8900	40.8900	-26.917%	2	455	-6.212%
2026-08-03	56.1300	56.1300	55.9500	55.9500	-7.260%	2	455	-31.457%
2026-07-21	60.3300	60.3300	60.3300	60.3300	-3.317%	1	456	-36.433%
2026-07-02	62.4000	62.4000	62.4000	62.4000	+2.970%	10	455	-38.542%
2026-07-01	61.4700	61.4700	60.6000	60.6000	-7.833%	36	455	-36.716%
2026-06-30	65.7500	65.7500	65.7500	65.7500	-10.325%	1	478	-41.673%
2026-06-26	73.3300	73.3300	73.3200	73.3200	-4.057%	11	479	-47.695%
2026-06-22	76.4200	76.4200	76.4200	76.4200	+1.528%	5	479	-49.817%
2026-06-15	75.2700	75.2700	75.2700	75.2700	+3.535%	5	474	-49.050%
2026-06-04	72.7000	72.7000	72.7000	72.7000	+22.062%	11	474	-47.249%
2026-06-01	60.6200	60.9600	59.5600	59.5600	-23.238%	36	469	-35.611%
2026-05-28	77.5900	77.5900	77.5900	77.5900	-0.296%	1	446	-50.574%
2026-05-27	69.4500	78.2100	69.4500	77.8200	+86.395%	45	445	-50.720%
2026-05-26	41.8500	41.8500	41.7500	41.7500	-18.537%	4	440	-8.144%
2026-05-18	51.2500	51.2500	51.2500	51.2500	-17.816%	1	436	-25.171%
2026-05-07	62.2700	62.3600	62.2700	62.3600	-6.056%	5	435	-38.502%
2026-05-04	66.3800	66.3800	66.3800	66.3800	-0.925%	5	435	-42.227%
2026-04-21	69.0000	69.0000	67.0000	67.0000	-22.855%	6	430	-42.761%
2026-04-10	85.0000	86.8500	85.0000	86.8500	+4.639%	2	434	-55.843%
2026-04-09	77.3500	83.0000	77.3500	83.0000	+20.377%	129	434	-53.795%
2026-04-06	68.9500	68.9500	68.9500	68.9500	-5.223%	1	558	-44.380%
2026-04-01	70.2500	72.7500	70.2500	72.7500	+4.018%	4	558	-47.285%
2026-03-30	70.1500	70.1500	69.9400	69.9400	-4.493%	6	557	-45.167%
2026-03-27	73.6900	73.6900	73.2300	73.2300	+7.691%	2	553	-47.631%
2026-03-24	68.0000	68.0000	68.0000	68.0000	+16.618%	1	553	-43.603%
2026-03-20	58.3100	58.3100	58.3100	58.3100	-0.205%	30	552	-34.231%
2026-03-10	58.4300	58.4300	58.4300	58.4300	+6.333%	1	523	-34.366%
2026-03-05	54.5800	54.9500	54.5800	54.9500	-6.833%	4	522	-30.209%
2026-03-04	58.9800	58.9800	58.9800	58.9800	-7.569%	1	519	-34.978%
2026-03-03	65.0900	65.3600	63.8100	63.8100	+1.965%	3	520	-39.900%
2026-03-02	61.1700	62.5800	61.1700	62.5800	-3.753%	9	518	-38.718%
2026-02-27	67.6200	67.6200	64.9200	65.0200	+2.345%	76	515	-41.018%
2026-02-24	63.1900	63.5300	63.1900	63.5300	-5.179%	3	512	-39.635%
2026-02-23	64.8500	67.0000	64.8500	67.0000	+31.501%	6	515	-42.761%
2026-02-18	50.9500	50.9500	50.9500	50.9500	+2.867%	5	509	-24.730%
2026-02-11	49.5300	49.5300	49.5300	49.5300	-2.442%	1	514	-22.572%
2026-02-06	49.9900	50.7700	49.9900	50.7700	+17.387%	2	514	-24.463%
2026-02-05	43.2500	43.6500	43.2500	43.2500	+7.507%	4	514	-11.329%
2026-02-04	40.2300	40.2300	40.2300	40.2300	+0.575%	1	514	-4.673%
2026-02-03	35.7300	40.4000	35.7300	40.0000	+20.482%	5	515	-4.125%
2026-01-29	33.0000	33.2000	31.9000	33.2000	+33.871%	143	520	+15.512%
2026-01-27	23.5000	25.7000	23.5000	24.8000	-9.949%	17	444	+54.637%
2026-01-26	27.1000	27.5400	26.8000	27.5400	-6.327%	195	457	+39.252%
2026-01-22	29.0000	29.5500	29.0000	29.4000	+9.091%	42	376	+30.442%
2026-01-16	26.9500	26.9500	26.9500	26.9500	-2.496%	1	375	+42.301%
2026-01-14	27.3800	27.6500	27.3800	27.6400	+6.308%	26	375	+38.748%
2026-01-13	26.0000	26.0000	26.0000	26.0000	+0.193%	2	349	+47.500%
2026-01-12	26.3800	26.3800	25.9500	25.9500	+1.765%	19	347	+47.784%
2026-01-09	25.5000	25.5000	25.5000	25.5000	+4.938%	15	328	+50.392%
2026-01-08	24.0000	24.3000	24.0000	24.3000	+5.652%	21	313	+57.819%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-4.167%	5	293	+66.739%
2026-01-06	24.0000	24.0000	24.0000	24.0000	+4.803%	5	298	+59.792%
2026-01-05	23.4200	23.4200	22.9000	22.9000	-8.874%	4	291	+67.467%
2026-01-02	25.0000	25.1300	25.0000	25.1300	+8.788%	2	291	+52.606%
2025-12-31	23.1000	23.1000	23.1000	23.1000	+0.304%	1	289	+66.017%
2025-12-30	23.0300	23.0300	23.0300	23.0300	+2.174%	1	289	+66.522%
2025-12-19	22.5400	22.5400	22.5400	22.5400	-1.140%	2	288	+70.142%
2025-12-18	22.8000	22.8000	22.8000	22.8000	-0.870%	2	290	+68.202%
2025-12-17	22.3500	23.0000	22.3500	23.0000	+1.770%	203	289	+66.739%
2025-12-16	22.6000	22.6000	22.6000	22.6000	+3.008%	70	86	+69.690%
2025-12-15	21.9400	21.9400	21.9400	21.9400	+3.344%	1	156	+74.795%
2025-12-12	21.5000	21.5000	21.2200	21.2300	+2.215%	3	155	+80.641%
2025-12-10	20.7700	20.7700	20.7700	20.7700	+6.513%	1	153	+84.641%
2025-12-08	19.5000	19.5000	19.5000	19.5000	-6.475%	1	152	+96.667%
2025-12-04	20.8500	20.8500	20.8500	20.8500	+1.066%	1	151	+83.933%
2025-12-03	22.0000	22.0000	20.6300	20.6300	+0.979%	11	150	+85.894%
2025-12-01	20.4300	20.4300	20.4300	20.4300	+2.150%	2	140	+87.714%
2025-11-26	19.0000	20.0000	18.7000	20.0000	+38.408%	36	106	+91.750%
2025-11-19	14.4500	14.4500	14.4500	14.4500	+29.596%	3	106	+165.398%
2025-11-10	11.1500	11.1500	11.1500	11.1500	+0.723%	1	103	+243.946%
2025-10-30	11.0700	11.0700	11.0700	11.0700	-18.000%	5	104	+246.432%
2025-10-14	13.5000	13.5000	13.5000	13.5000	-3.571%	1	109	+184.074%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-16.914%	10	108	+173.929%
2025-09-03	16.8500	16.8500	16.8500	16.8500	-7.418%	2	98	+127.596%
2025-08-07	18.2000	18.2000	18.2000	18.2000	+6.745%	70	98	+110.714%
2025-07-11	16.9500	17.0500	16.9500	17.0500	+10.000%	16	28	+124.927%
2025-07-10	15.5000	15.5000	15.5000	15.5000	+2.990%	1	19	+147.419%
2025-07-01	15.0500	15.0500	15.0500	15.0500	-1.954%	4	18	+154.817%
2025-06-25	15.3500	15.3500	15.3500	15.3500	-1.917%	4	18	+149.837%
2025-06-23	15.6500	15.6500	15.6500	15.6500	-5.780%	3	14	+145.048%
2025-06-20	15.8100	16.6100	15.8100	16.6100	+2.531%	8	16	+130.885%
2025-06-18	16.2000	16.2000	16.2000	16.2000	+1.250%	2	16	+136.728%
2025-06-17	16.0000	16.0000	16.0000	16.0000	-0.374%	2	16	+139.688%
2025-06-06	15.8600	16.0600	15.7100	16.0600	-2.726%	12	18	+138.792%
2025-06-03	16.5100	16.5100	16.5100	16.5100	-6.723%	3	17	+132.283%
2025-06-02	17.7000	17.7000	17.7000	17.7000	-5.398%	2	17	+116.667%
2025-05-30	18.7100	18.7100	18.7100	18.7100	-16.659%	4	19	+104.971%
2025-05-27	22.4500	22.4500	22.4500	22.4500	-4.509%	2	17	+70.824%
2025-05-16	23.5100	23.5100	23.5100	23.5100	-6.891%	4	19	+63.122%
2025-05-13	25.2500	25.2500	25.2500	25.2500	-11.713%	5	17	+51.881%
2025-05-06	28.5400	28.7000	28.5400	28.6000	-29.781%	12	17	+34.091%
2025-04-15	40.7300	40.7300	40.7300	40.7300	+19.443%	10	16	-5.843%
2025-03-26	34.1100	34.1100	34.1000	34.1000	-13.032%	10	21	+12.463%
2025-03-21	39.2100	39.2100	39.2100	39.2100	+1.844%	2	11	-2.193%
2025-03-20	38.5000	38.5000	38.5000	38.5000	+0.522%	1	12	-0.390%
2025-02-10	38.3000	38.3000	38.3000	38.3000	+1.189%	2	12	+0.131%
2025-01-31	37.8500	37.8500	37.8500	37.8500	-8.883%	4	14	+1.321%
2025-01-24	41.5400	41.5400	41.5400	41.5400	+2.215%	10	12	-7.679%
2024-12-17	40.6400	40.6400	40.6400	40.6400	+8.056%	1	10	-5.635%
2024-12-12	37.6100	37.6100	37.6100	37.6100	+0.561%	1	11	+1.968%
2024-12-09	37.4000	37.4000	37.4000	37.4000	-2.094%	5	11	+2.540%
2024-12-04	38.2000	38.2000	38.2000	38.2000	-4.619%	1	16	+0.393%
2024-11-27	40.0500	40.0500	40.0500	40.0500	-0.620%	5	12	-4.245%
2024-11-14	40.3000	40.3000	40.3000	40.3000	-33.934%	10	12	-4.839%
2024-09-04	61.0000	61.0000	61.0000	61.0000	+38.134%	1	19	-37.131%
2024-09-03	44.1600	44.1600	44.1600	44.1600	+1.751%	10	18	-13.157%
2024-07-15	42.4000	43.4000	42.4000	43.4000	-1.094%	3	8	-11.636%
2024-07-12	43.8800	43.8800	43.8800	43.8800	-14.796%	2	7	-12.603%
2024-06-13	51.5000	51.5000	51.5000	51.5000	-13.880%	1	6	-25.534%
2024-05-28	59.8000	59.8000	59.8000	59.8000	0.000%	5	5	-35.870%

.dark-mode .kQJ3bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQJ3bx{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P200ZS Dec 18 2026 200.00 Put (ZS261218P00200000)option OPRA

ZS20261218P200
ZS Dec 18 2026 200.00 Put (ZS261218P00200000)
option OPRA