ZS261218P00210000
ZS Dec 18 2026 210.00 Put
optionOPRA
EODOct 22, 2026
13.13USD-0.756%(-0.10)6Vol231OI
ZS261218P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.43 | 13.13 | 11.43 | 13.13 | -0.756% | 6 | 229 | 0.000% |
| 2026-10-21 | 14.98 | 14.98 | 13.23 | 13.23 | -33.518% | 15 | 234 | -0.756% |
| 2026-10-19 | 22.15 | 22.15 | 19.75 | 19.90 | -15.856% | 32 | 216 | -34.020% |
| 2026-10-16 | 23.50 | 23.74 | 23.05 | 23.65 | +39.118% | 8 | 212 | -44.482% |
| 2026-10-15 | 18.55 | 18.55 | 17.00 | 17.00 | +4.938% | 5 | 210 | -22.765% |
| 2026-10-14 | 15.55 | 16.20 | 15.30 | 16.20 | +23.194% | 12 | 204 | -18.951% |
| 2026-10-13 | 12.68 | 13.15 | 12.68 | 13.15 | -11.149% | 4 | 206 | -0.152% |
| 2026-10-12 | 11.95 | 14.80 | 11.90 | 14.80 | +6.093% | 7 | 206 | -11.284% |
| 2026-10-09 | 15.75 | 16.35 | 13.95 | 13.95 | -22.067% | 112 | 208 | -5.878% |
| 2026-10-08 | 19.30 | 19.30 | 17.90 | 17.90 | -15.844% | 7 | 207 | -26.648% |
| 2026-10-07 | 20.45 | 21.60 | 20.45 | 21.27 | -7.320% | 18 | 213 | -38.270% |
| 2026-10-06 | 22.40 | 22.95 | 22.40 | 22.95 | -9.467% | 4 | 215 | -42.789% |
| 2026-10-05 | 26.28 | 26.28 | 25.35 | 25.35 | -13.006% | 7 | 213 | -48.205% |
| 2026-10-02 | 27.82 | 29.14 | 27.82 | 29.14 | +6.936% | 7 | 210 | -54.942% |
| 2026-09-30 | 27.25 | 27.25 | 27.25 | 27.25 | -12.040% | 2 | 211 | -51.817% |
| 2026-09-25 | 30.90 | 31.70 | 30.65 | 30.98 | +38.675% | 17 | 216 | -57.618% |
| 2026-09-24 | 22.51 | 22.65 | 22.34 | 22.34 | -3.665% | 14 | 220 | -41.226% |
| 2026-09-23 | 21.95 | 23.19 | 21.95 | 23.19 | -8.880% | 6 | 220 | -43.381% |
| 2026-09-22 | 25.45 | 25.45 | 25.45 | 25.45 | +0.474% | 10 | 210 | -48.409% |
| 2026-09-21 | 26.30 | 26.65 | 25.33 | 25.33 | -40.887% | 48 | 184 | -48.164% |
| 2026-09-14 | 42.85 | 42.85 | 42.85 | 42.85 | -16.079% | 1 | 183 | -69.358% |
| 2026-08-25 | 51.05 | 51.06 | 51.05 | 51.06 | +21.891% | 2 | 181 | -74.285% |
| 2026-08-14 | 41.89 | 41.89 | 41.89 | 41.89 | -22.512% | 2 | 179 | -68.656% |
| 2026-08-07 | 54.17 | 54.17 | 54.06 | 54.06 | -16.831% | 4 | 179 | -75.712% |
| 2026-07-28 | 65.00 | 65.00 | 65.00 | 65.00 | -26.711% | 14 | 190 | -79.800% |
| 2026-06-22 | 88.75 | 88.75 | 88.69 | 88.69 | +1.943% | 14 | 176 | -85.196% |
| 2026-05-27 | 87.00 | 87.00 | 87.00 | 87.00 | +84.910% | 6 | 182 | -84.908% |
| 2026-05-26 | 48.35 | 48.35 | 47.05 | 47.05 | -15.937% | 7 | 175 | -72.094% |
| 2026-05-19 | 55.97 | 55.97 | 55.97 | 55.97 | -20.202% | 2 | 177 | -76.541% |
| 2026-05-07 | 70.14 | 70.14 | 70.14 | 70.14 | -15.341% | 3 | 176 | -81.280% |
| 2026-04-16 | 82.85 | 82.85 | 82.85 | 82.85 | +21.073% | 2 | 176 | -84.152% |
| 2026-03-12 | 68.43 | 68.43 | 68.43 | 68.43 | +7.577% | 4 | 174 | -80.813% |
| 2026-03-10 | 63.61 | 63.61 | 63.61 | 63.61 | +0.728% | 1 | 170 | -79.359% |
| 2026-03-05 | 63.15 | 63.15 | 63.15 | 63.15 | -13.148% | 5 | 169 | -79.208% |
| 2026-02-27 | 72.71 | 72.71 | 72.71 | 72.71 | -3.375% | 1 | 167 | -81.942% |
| 2026-02-23 | 75.25 | 75.25 | 75.25 | 75.25 | +30.258% | 1 | 166 | -82.551% |
| 2026-02-18 | 57.77 | 57.77 | 57.77 | 57.77 | +8.651% | 4 | 166 | -77.272% |
| 2026-02-13 | 54.23 | 54.23 | 52.66 | 53.17 | -4.198% | 16 | 148 | -75.306% |
| 2026-02-12 | 55.50 | 55.50 | 55.50 | 55.50 | -1.561% | 2 | 148 | -76.342% |
| 2026-02-09 | 56.38 | 56.38 | 56.38 | 56.38 | +22.035% | 1 | 146 | -76.712% |
| 2026-02-04 | 47.10 | 47.10 | 46.20 | 46.20 | +2.781% | 3 | 146 | -71.580% |
| 2026-02-03 | 44.95 | 44.95 | 44.95 | 44.95 | +16.090% | 1 | 143 | -70.790% |
| 2026-02-02 | 38.72 | 38.72 | 38.72 | 38.72 | +3.835% | 4 | 142 | -66.090% |
| 2026-01-30 | 37.29 | 37.29 | 37.29 | 37.29 | -1.271% | 1 | 138 | -64.789% |
| 2026-01-29 | 37.77 | 37.77 | 37.77 | 37.77 | +29.349% | 1 | 139 | -65.237% |
| 2026-01-27 | 29.20 | 29.20 | 29.20 | 29.20 | -8.607% | 2 | 139 | -55.034% |
| 2026-01-26 | 31.65 | 32.05 | 31.65 | 31.95 | -1.783% | 32 | 137 | -58.905% |
| 2026-01-16 | 32.53 | 32.53 | 32.53 | 32.53 | +9.345% | 1 | 130 | -59.637% |
| 2026-01-02 | 28.72 | 29.75 | 28.72 | 29.75 | +13.247% | 2 | 130 | -55.866% |
| 2025-12-26 | 26.27 | 26.27 | 26.27 | 26.27 | -2.269% | 4 | 130 | -50.019% |
| 2025-12-19 | 26.88 | 26.88 | 26.88 | 26.88 | +0.112% | 1 | 126 | -51.153% |
| 2025-12-17 | 26.50 | 26.85 | 26.50 | 26.85 | +0.187% | 2 | 126 | -51.099% |
| 2025-12-16 | 26.80 | 26.80 | 26.80 | 26.80 | +4.892% | 60 | 126 | -51.007% |
| 2025-12-12 | 25.55 | 25.55 | 25.55 | 25.55 | +7.353% | 1 | 166 | -48.611% |
| 2025-12-05 | 23.80 | 23.80 | 23.80 | 23.80 | -0.833% | 1 | 165 | -44.832% |
| 2025-12-04 | 24.00 | 24.00 | 24.00 | 24.00 | +5.402% | 1 | 166 | -45.292% |
| 2025-11-28 | 22.77 | 22.77 | 22.77 | 22.77 | -0.132% | 100 | 165 | -42.336% |
| 2025-11-26 | 21.75 | 22.80 | 21.75 | 22.80 | +85.366% | 5 | 63 | -42.412% |
| 2025-11-11 | 12.30 | 12.30 | 12.30 | 12.30 | -37.245% | 3 | 63 | +6.748% |
| 2025-09-03 | 20.30 | 20.30 | 19.60 | 19.60 | -11.312% | 2 | 63 | -33.010% |
| 2025-08-14 | 22.25 | 22.25 | 22.10 | 22.10 | +10.500% | 60 | 63 | -40.588% |
| 2025-07-17 | 20.00 | 20.00 | 20.00 | 20.00 | -0.990% | 3 | 9 | -34.350% |
| 2025-07-16 | 20.20 | 20.20 | 20.20 | 20.20 | +0.899% | 1 | 11 | -35.000% |
| 2025-07-15 | 20.02 | 20.02 | 20.02 | 20.02 | +0.100% | 1 | 10 | -34.416% |
| 2025-07-11 | 20.00 | 20.00 | 20.00 | 20.00 | +15.340% | 1 | 10 | -34.350% |
| 2025-07-07 | 17.34 | 17.34 | 17.34 | 17.34 | -3.613% | 1 | 9 | -24.279% |
| 2025-07-02 | 17.99 | 17.99 | 17.99 | 17.99 | -4.562% | 2 | 9 | -27.015% |
| 2025-07-01 | 17.88 | 18.85 | 17.88 | 18.85 | +3.857% | 3 | 11 | -30.345% |
| 2025-06-06 | 18.15 | 18.15 | 18.15 | 18.15 | -3.457% | 8 | 9 | -27.658% |
| 2025-06-03 | 18.80 | 18.80 | 18.80 | 18.80 | -3.093% | 4 | 13 | -30.160% |
| 2025-06-02 | 20.60 | 20.60 | 19.40 | 19.40 | -16.523% | 4 | 9 | -32.320% |
| 2025-05-30 | 23.24 | 23.24 | 23.24 | 23.24 | -10.958% | 4 | 10 | -43.503% |
| 2025-05-27 | 25.65 | 26.10 | 25.65 | 26.10 | -20.330% | 2 | 11 | -49.693% |
| 2025-05-06 | 32.69 | 32.76 | 32.69 | 32.76 | -25.223% | 10 | 9 | -59.921% |
| 2025-04-15 | 43.81 | 43.81 | 43.81 | 43.81 | -8.767% | 3 | 9 | -70.030% |
| 2025-04-11 | 48.02 | 48.02 | 48.02 | 48.02 | -17.491% | 6 | 12 | -72.657% |
| 2025-04-04 | 58.20 | 58.20 | 58.20 | 58.20 | +27.380% | 8 | 9 | -77.440% |
| 2025-03-31 | 45.69 | 45.69 | 45.69 | 45.69 | +16.467% | 5 | 8 | -71.263% |
| 2025-03-27 | 39.27 | 39.27 | 39.23 | 39.23 | +1.186% | 5 | 8 | -66.531% |
| 2025-03-25 | 38.77 | 38.77 | 38.77 | 38.77 | -8.604% | 3 | 3 | -66.134% |
| 2025-02-20 | 42.42 | 42.42 | 42.42 | 42.42 | +5.391% | 3 | 3 | -69.048% |
| 2025-02-13 | 40.25 | 40.25 | 40.25 | 40.25 | -1.469% | 3 | 3 | -67.379% |
| 2025-02-12 | 40.85 | 40.85 | 40.85 | 40.85 | 0.000% | 3 | 3 | -67.858% |