ZS261218P00200000
ZS Dec 18 2026 200.00 Put
optionOPRA
EODOct 22, 2026
9.29USD-7.100%(-0.71)12Vol808OI
ZS261218P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.8600 | 10.00 | 8.4700 | 9.2900 | -7.100% | 12 | 808 | 0.000% |
| 2026-10-21 | 11.7500 | 12.34 | 10.0000 | 10.0000 | -29.577% | 36 | 797 | -7.100% |
| 2026-10-20 | 16.3700 | 16.37 | 14.0500 | 14.2000 | -5.333% | 13 | 795 | -34.577% |
| 2026-10-19 | 16.0100 | 16.15 | 15.0000 | 15.0000 | -16.667% | 7 | 789 | -38.067% |
| 2026-10-16 | 18.0000 | 19.00 | 17.7700 | 18.0000 | +32.548% | 62 | 777 | -48.389% |
| 2026-10-15 | 13.5600 | 13.58 | 13.5600 | 13.5800 | +8.814% | 2 | 779 | -31.591% |
| 2026-10-14 | 10.8500 | 12.48 | 10.8500 | 12.4800 | +24.800% | 21 | 776 | -25.561% |
| 2026-10-13 | 9.1500 | 10.00 | 9.1500 | 10.0000 | -6.716% | 6 | 779 | -7.100% |
| 2026-10-12 | 9.8000 | 10.72 | 9.8000 | 10.7200 | +6.244% | 6 | 778 | -13.340% |
| 2026-10-09 | 12.5000 | 12.50 | 10.0900 | 10.0900 | -26.350% | 12 | 783 | -7.929% |
| 2026-10-08 | 14.7500 | 14.75 | 13.4200 | 13.7000 | -13.291% | 17 | 794 | -32.190% |
| 2026-10-07 | 16.1000 | 16.10 | 15.5000 | 15.8000 | -4.242% | 8 | 799 | -41.203% |
| 2026-10-06 | 17.3500 | 18.60 | 16.5000 | 16.5000 | -17.992% | 40 | 770 | -43.697% |
| 2026-10-05 | 19.5500 | 20.12 | 19.5500 | 20.1200 | -14.383% | 11 | 763 | -53.827% |
| 2026-10-02 | 22.5700 | 23.50 | 22.5200 | 23.5000 | +4.213% | 24 | 742 | -60.468% |
| 2026-10-01 | 22.5500 | 22.55 | 22.5500 | 22.5500 | -0.354% | 2 | 742 | -58.803% |
| 2026-09-28 | 27.7500 | 28.54 | 22.2000 | 22.6300 | -7.444% | 322 | 641 | -58.948% |
| 2026-09-25 | 23.4000 | 25.55 | 23.4000 | 24.4500 | +40.356% | 21 | 629 | -62.004% |
| 2026-09-24 | 17.8700 | 17.87 | 17.3200 | 17.4200 | +0.115% | 14 | 626 | -46.670% |
| 2026-09-23 | 18.2000 | 18.20 | 17.2900 | 17.4000 | -8.517% | 216 | 492 | -46.609% |
| 2026-09-22 | 20.6000 | 20.60 | 19.0200 | 19.0200 | -7.580% | 15 | 485 | -51.157% |
| 2026-09-21 | 22.4400 | 22.44 | 20.5800 | 20.5800 | -12.426% | 39 | 461 | -54.859% |
| 2026-09-18 | 23.5000 | 23.50 | 22.9300 | 23.5000 | -8.844% | 14 | 454 | -60.468% |
| 2026-09-17 | 24.1500 | 25.78 | 24.1500 | 25.7800 | -0.846% | 9 | 462 | -63.964% |
| 2026-09-15 | 28.0000 | 28.15 | 26.0000 | 26.0000 | -3.704% | 4 | 461 | -64.269% |
| 2026-09-14 | 33.0900 | 33.09 | 27.0000 | 27.0000 | -34.466% | 11 | 471 | -65.593% |
| 2026-09-09 | 41.6500 | 41.65 | 41.2000 | 41.2000 | -4.297% | 2 | 471 | -77.451% |
| 2026-09-08 | 45.6500 | 46.10 | 43.0500 | 43.0500 | +10.725% | 11 | 464 | -78.420% |
| 2026-09-04 | 36.0000 | 39.30 | 36.0000 | 38.8800 | +4.657% | 7 | 458 | -76.106% |
| 2026-09-03 | 37.1600 | 37.16 | 36.9500 | 37.1500 | +10.237% | 21 | 454 | -74.993% |
| 2026-08-28 | 33.7000 | 33.70 | 33.7000 | 33.7000 | -12.125% | 4 | 454 | -72.433% |
| 2026-08-20 | 38.3500 | 38.35 | 38.3500 | 38.3500 | +16.212% | 1 | 455 | -75.776% |
| 2026-08-18 | 33.0000 | 33.00 | 33.0000 | 33.0000 | -3.537% | 5 | 460 | -71.848% |
| 2026-08-17 | 34.1500 | 34.21 | 34.1500 | 34.2100 | -1.836% | 2 | 459 | -72.844% |
| 2026-08-14 | 34.8500 | 34.85 | 34.8500 | 34.8500 | -12.172% | 5 | 454 | -73.343% |
| 2026-08-12 | 39.6800 | 39.68 | 39.6800 | 39.6800 | +0.025% | 1 | 454 | -76.588% |
| 2026-08-11 | 39.6700 | 39.67 | 39.6700 | 39.6700 | -2.984% | 1 | 455 | -76.582% |
| 2026-08-10 | 41.1400 | 41.14 | 40.8900 | 40.8900 | -26.917% | 2 | 455 | -77.281% |
| 2026-08-03 | 56.1300 | 56.13 | 55.9500 | 55.9500 | -7.260% | 2 | 456 | -83.396% |
| 2026-07-21 | 60.3300 | 60.33 | 60.3300 | 60.3300 | -3.317% | 1 | 455 | -84.601% |
| 2026-07-02 | 62.4000 | 62.40 | 62.4000 | 62.4000 | +2.970% | 10 | 455 | -85.112% |
| 2026-07-01 | 61.4700 | 61.47 | 60.6000 | 60.6000 | -7.833% | 36 | 478 | -84.670% |
| 2026-06-30 | 65.7500 | 65.75 | 65.7500 | 65.7500 | -10.325% | 1 | 479 | -85.871% |
| 2026-06-26 | 73.3300 | 73.33 | 73.3200 | 73.3200 | -4.057% | 11 | 479 | -87.330% |
| 2026-06-22 | 76.4200 | 76.42 | 76.4200 | 76.4200 | +1.528% | 5 | 479 | -87.843% |
| 2026-06-15 | 75.2700 | 75.27 | 75.2700 | 75.2700 | +3.535% | 5 | 474 | -87.658% |
| 2026-06-04 | 72.7000 | 72.70 | 72.7000 | 72.7000 | +22.062% | 11 | 469 | -87.221% |
| 2026-06-01 | 60.6200 | 60.96 | 59.5600 | 59.5600 | -23.238% | 36 | 446 | -84.402% |
| 2026-05-28 | 77.5900 | 77.59 | 77.5900 | 77.5900 | -0.296% | 1 | 445 | -88.027% |
| 2026-05-27 | 69.4500 | 78.21 | 69.4500 | 77.8200 | +86.395% | 45 | 440 | -88.062% |
| 2026-05-26 | 41.8500 | 41.85 | 41.7500 | 41.7500 | -18.537% | 4 | 436 | -77.749% |
| 2026-05-18 | 51.2500 | 51.25 | 51.2500 | 51.2500 | -17.816% | 1 | 435 | -81.873% |
| 2026-05-07 | 62.2700 | 62.36 | 62.2700 | 62.3600 | -6.056% | 5 | 435 | -85.103% |
| 2026-05-04 | 66.3800 | 66.38 | 66.3800 | 66.3800 | -0.925% | 5 | 430 | -86.005% |
| 2026-04-21 | 69.0000 | 69.00 | 67.0000 | 67.0000 | -22.855% | 6 | 430 | -86.134% |
| 2026-04-10 | 85.0000 | 86.85 | 85.0000 | 86.8500 | +4.639% | 2 | 434 | -89.303% |
| 2026-04-09 | 77.3500 | 83.00 | 77.3500 | 83.0000 | +20.377% | 129 | 434 | -88.807% |
| 2026-04-06 | 68.9500 | 68.95 | 68.9500 | 68.9500 | -5.223% | 1 | 558 | -86.526% |
| 2026-04-01 | 70.2500 | 72.75 | 70.2500 | 72.7500 | +4.018% | 4 | 558 | -87.230% |
| 2026-03-30 | 70.1500 | 70.15 | 69.9400 | 69.9400 | -4.493% | 6 | 557 | -86.717% |
| 2026-03-27 | 73.6900 | 73.69 | 73.2300 | 73.2300 | +7.691% | 2 | 553 | -87.314% |
| 2026-03-24 | 68.0000 | 68.00 | 68.0000 | 68.0000 | +16.618% | 1 | 553 | -86.338% |
| 2026-03-20 | 58.3100 | 58.31 | 58.3100 | 58.3100 | -0.205% | 30 | 552 | -84.068% |
| 2026-03-10 | 58.4300 | 58.43 | 58.4300 | 58.4300 | +6.333% | 1 | 523 | -84.101% |
| 2026-03-05 | 54.5800 | 54.95 | 54.5800 | 54.9500 | -6.833% | 4 | 522 | -83.094% |
| 2026-03-04 | 58.9800 | 58.98 | 58.9800 | 58.9800 | -7.569% | 1 | 519 | -84.249% |
| 2026-03-03 | 65.0900 | 65.36 | 63.8100 | 63.8100 | +1.965% | 3 | 520 | -85.441% |
| 2026-03-02 | 61.1700 | 62.58 | 61.1700 | 62.5800 | -3.753% | 9 | 518 | -85.155% |
| 2026-02-27 | 67.6200 | 67.62 | 64.9200 | 65.0200 | +2.345% | 76 | 515 | -85.712% |
| 2026-02-24 | 63.1900 | 63.53 | 63.1900 | 63.5300 | -5.179% | 3 | 512 | -85.377% |
| 2026-02-23 | 64.8500 | 67.00 | 64.8500 | 67.0000 | +31.501% | 6 | 515 | -86.134% |
| 2026-02-18 | 50.9500 | 50.95 | 50.9500 | 50.9500 | +2.867% | 5 | 509 | -81.766% |
| 2026-02-11 | 49.5300 | 49.53 | 49.5300 | 49.5300 | -2.442% | 1 | 514 | -81.244% |
| 2026-02-06 | 49.9900 | 50.77 | 49.9900 | 50.7700 | +17.387% | 2 | 514 | -81.702% |
| 2026-02-05 | 43.2500 | 43.65 | 43.2500 | 43.2500 | +7.507% | 4 | 514 | -78.520% |
| 2026-02-04 | 40.2300 | 40.23 | 40.2300 | 40.2300 | +0.575% | 1 | 514 | -76.908% |
| 2026-02-03 | 35.7300 | 40.40 | 35.7300 | 40.0000 | +20.482% | 5 | 515 | -76.775% |
| 2026-01-29 | 33.0000 | 33.20 | 31.9000 | 33.2000 | +33.871% | 143 | 520 | -72.018% |
| 2026-01-27 | 23.5000 | 25.70 | 23.5000 | 24.8000 | -9.949% | 17 | 444 | -62.540% |
| 2026-01-26 | 27.1000 | 27.54 | 26.8000 | 27.5400 | -6.327% | 195 | 457 | -66.267% |
| 2026-01-22 | 29.0000 | 29.55 | 29.0000 | 29.4000 | +9.091% | 42 | 376 | -68.401% |
| 2026-01-16 | 26.9500 | 26.95 | 26.9500 | 26.9500 | -2.496% | 1 | 375 | -65.529% |
| 2026-01-14 | 27.3800 | 27.65 | 27.3800 | 27.6400 | +6.308% | 26 | 375 | -66.389% |
| 2026-01-13 | 26.0000 | 26.00 | 26.0000 | 26.0000 | +0.193% | 2 | 349 | -64.269% |
| 2026-01-12 | 26.3800 | 26.38 | 25.9500 | 25.9500 | +1.765% | 19 | 347 | -64.200% |
| 2026-01-09 | 25.5000 | 25.50 | 25.5000 | 25.5000 | +4.938% | 15 | 328 | -63.569% |
| 2026-01-08 | 24.0000 | 24.30 | 24.0000 | 24.3000 | +5.652% | 21 | 313 | -61.770% |
| 2026-01-07 | 23.0000 | 23.00 | 23.0000 | 23.0000 | -4.167% | 5 | 293 | -59.609% |
| 2026-01-06 | 24.0000 | 24.00 | 24.0000 | 24.0000 | +4.803% | 5 | 298 | -61.292% |
| 2026-01-05 | 23.4200 | 23.42 | 22.9000 | 22.9000 | -8.874% | 4 | 291 | -59.432% |
| 2026-01-02 | 25.0000 | 25.13 | 25.0000 | 25.1300 | +8.788% | 2 | 291 | -63.032% |
| 2025-12-31 | 23.1000 | 23.10 | 23.1000 | 23.1000 | +0.304% | 1 | 289 | -59.784% |
| 2025-12-30 | 23.0300 | 23.03 | 23.0300 | 23.0300 | +2.174% | 1 | 289 | -59.661% |
| 2025-12-19 | 22.5400 | 22.54 | 22.5400 | 22.5400 | -1.140% | 2 | 288 | -58.784% |
| 2025-12-18 | 22.8000 | 22.80 | 22.8000 | 22.8000 | -0.870% | 2 | 290 | -59.254% |
| 2025-12-17 | 22.3500 | 23.00 | 22.3500 | 23.0000 | +1.770% | 203 | 289 | -59.609% |
| 2025-12-16 | 22.6000 | 22.60 | 22.6000 | 22.6000 | +3.008% | 70 | 86 | -58.894% |
| 2025-12-15 | 21.9400 | 21.94 | 21.9400 | 21.9400 | +3.344% | 1 | 156 | -57.657% |
| 2025-12-12 | 21.5000 | 21.50 | 21.2200 | 21.2300 | +2.215% | 3 | 155 | -56.241% |
| 2025-12-10 | 20.7700 | 20.77 | 20.7700 | 20.7700 | +6.513% | 1 | 153 | -55.272% |
| 2025-12-08 | 19.5000 | 19.50 | 19.5000 | 19.5000 | -6.475% | 1 | 152 | -52.359% |
| 2025-12-04 | 20.8500 | 20.85 | 20.8500 | 20.8500 | +1.066% | 1 | 151 | -55.444% |
| 2025-12-03 | 22.0000 | 22.00 | 20.6300 | 20.6300 | +0.979% | 11 | 150 | -54.968% |
| 2025-12-01 | 20.4300 | 20.43 | 20.4300 | 20.4300 | +2.150% | 2 | 140 | -54.528% |
| 2025-11-26 | 19.0000 | 20.00 | 18.7000 | 20.0000 | +38.408% | 36 | 106 | -53.550% |
| 2025-11-19 | 14.4500 | 14.45 | 14.4500 | 14.4500 | +29.596% | 3 | 106 | -35.709% |
| 2025-11-10 | 11.1500 | 11.15 | 11.1500 | 11.1500 | +0.723% | 1 | 103 | -16.682% |
| 2025-10-30 | 11.0700 | 11.07 | 11.0700 | 11.0700 | -18.000% | 5 | 104 | -16.079% |
| 2025-10-14 | 13.5000 | 13.50 | 13.5000 | 13.5000 | -3.571% | 1 | 109 | -31.185% |
| 2025-09-15 | 14.0000 | 14.00 | 14.0000 | 14.0000 | -16.914% | 10 | 108 | -33.643% |
| 2025-09-03 | 16.8500 | 16.85 | 16.8500 | 16.8500 | -7.418% | 2 | 98 | -44.866% |
| 2025-08-07 | 18.2000 | 18.20 | 18.2000 | 18.2000 | +6.745% | 70 | 98 | -48.956% |
| 2025-07-11 | 16.9500 | 17.05 | 16.9500 | 17.0500 | +10.000% | 16 | 28 | -45.513% |
| 2025-07-10 | 15.5000 | 15.50 | 15.5000 | 15.5000 | +2.990% | 1 | 19 | -40.065% |
| 2025-07-01 | 15.0500 | 15.05 | 15.0500 | 15.0500 | -1.954% | 4 | 18 | -38.272% |
| 2025-06-25 | 15.3500 | 15.35 | 15.3500 | 15.3500 | -1.917% | 4 | 18 | -39.479% |
| 2025-06-23 | 15.6500 | 15.65 | 15.6500 | 15.6500 | -5.780% | 3 | 14 | -40.639% |
| 2025-06-20 | 15.8100 | 16.61 | 15.8100 | 16.6100 | +2.531% | 8 | 16 | -44.070% |
| 2025-06-18 | 16.2000 | 16.20 | 16.2000 | 16.2000 | +1.250% | 2 | 16 | -42.654% |
| 2025-06-17 | 16.0000 | 16.00 | 16.0000 | 16.0000 | -0.374% | 2 | 16 | -41.938% |
| 2025-06-06 | 15.8600 | 16.06 | 15.7100 | 16.0600 | -2.726% | 12 | 18 | -42.154% |
| 2025-06-03 | 16.5100 | 16.51 | 16.5100 | 16.5100 | -6.723% | 3 | 17 | -43.731% |
| 2025-06-02 | 17.7000 | 17.70 | 17.7000 | 17.7000 | -5.398% | 2 | 17 | -47.514% |
| 2025-05-30 | 18.7100 | 18.71 | 18.7100 | 18.7100 | -16.659% | 4 | 19 | -50.347% |
| 2025-05-27 | 22.4500 | 22.45 | 22.4500 | 22.4500 | -4.509% | 2 | 17 | -58.619% |
| 2025-05-16 | 23.5100 | 23.51 | 23.5100 | 23.5100 | -6.891% | 4 | 19 | -60.485% |
| 2025-05-13 | 25.2500 | 25.25 | 25.2500 | 25.2500 | -11.713% | 5 | 17 | -63.208% |
| 2025-05-06 | 28.5400 | 28.70 | 28.5400 | 28.6000 | -29.781% | 12 | 17 | -67.517% |
| 2025-04-15 | 40.7300 | 40.73 | 40.7300 | 40.7300 | +19.443% | 10 | 16 | -77.191% |
| 2025-03-26 | 34.1100 | 34.11 | 34.1000 | 34.1000 | -13.032% | 10 | 21 | -72.757% |
| 2025-03-21 | 39.2100 | 39.21 | 39.2100 | 39.2100 | +1.844% | 2 | 11 | -76.307% |
| 2025-03-20 | 38.5000 | 38.50 | 38.5000 | 38.5000 | +0.522% | 1 | 12 | -75.870% |
| 2025-02-10 | 38.3000 | 38.30 | 38.3000 | 38.3000 | +1.189% | 2 | 12 | -75.744% |
| 2025-01-31 | 37.8500 | 37.85 | 37.8500 | 37.8500 | -8.883% | 4 | 14 | -75.456% |
| 2025-01-24 | 41.5400 | 41.54 | 41.5400 | 41.5400 | +2.215% | 10 | 12 | -77.636% |
| 2024-12-17 | 40.6400 | 40.64 | 40.6400 | 40.6400 | +8.056% | 1 | 10 | -77.141% |
| 2024-12-12 | 37.6100 | 37.61 | 37.6100 | 37.6100 | +0.561% | 1 | 11 | -75.299% |
| 2024-12-09 | 37.4000 | 37.40 | 37.4000 | 37.4000 | -2.094% | 5 | 11 | -75.160% |
| 2024-12-04 | 38.2000 | 38.20 | 38.2000 | 38.2000 | -4.619% | 1 | 16 | -75.681% |
| 2024-11-27 | 40.0500 | 40.05 | 40.0500 | 40.0500 | -0.620% | 5 | 12 | -76.804% |
| 2024-11-14 | 40.3000 | 40.30 | 40.3000 | 40.3000 | -33.934% | 10 | 12 | -76.948% |
| 2024-09-04 | 61.0000 | 61.00 | 61.0000 | 61.0000 | +38.134% | 1 | 19 | -84.770% |
| 2024-09-03 | 44.1600 | 44.16 | 44.1600 | 44.1600 | +1.751% | 10 | 18 | -78.963% |
| 2024-07-15 | 42.4000 | 43.40 | 42.4000 | 43.4000 | -1.094% | 3 | 8 | -78.594% |
| 2024-07-12 | 43.8800 | 43.88 | 43.8800 | 43.8800 | -14.796% | 2 | 7 | -78.829% |
| 2024-06-13 | 51.5000 | 51.50 | 51.5000 | 51.5000 | -13.880% | 1 | 6 | -81.961% |
| 2024-05-28 | 59.8000 | 59.80 | 59.8000 | 59.8000 | 0.000% | 5 | 5 | -84.465% |