ZS261218P00220000
ZS Dec 18 2026 220.00 Put
optionOPRA
EODOct 22, 2026
15.40USD-10.465%(-1.80)3Vol792OI
ZS261218P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.08 | 15.40 | 15.08 | 15.40 | -10.465% | 3 | 795 | 0.000% |
| 2026-10-21 | 19.33 | 19.61 | 17.20 | 17.20 | -27.426% | 157 | 701 | -10.465% |
| 2026-10-20 | 25.82 | 25.82 | 23.70 | 23.70 | -4.435% | 36 | 687 | -35.021% |
| 2026-10-19 | 25.65 | 25.80 | 24.80 | 24.80 | -19.218% | 12 | 677 | -37.903% |
| 2026-10-16 | 24.80 | 30.70 | 24.80 | 30.70 | +28.992% | 6 | 680 | -49.837% |
| 2026-10-15 | 23.55 | 24.05 | 23.55 | 23.80 | +5.778% | 20 | 660 | -35.294% |
| 2026-10-14 | 20.20 | 22.50 | 20.00 | 22.50 | +25.839% | 23 | 656 | -31.556% |
| 2026-10-13 | 16.60 | 17.88 | 16.50 | 17.88 | -6.875% | 6 | 652 | -13.870% |
| 2026-10-12 | 16.70 | 19.20 | 16.55 | 19.20 | +6.371% | 27 | 640 | -19.792% |
| 2026-10-09 | 21.25 | 21.25 | 17.87 | 18.05 | -22.698% | 65 | 639 | -14.681% |
| 2026-10-08 | 23.25 | 23.35 | 23.00 | 23.35 | -7.341% | 9 | 636 | -34.047% |
| 2026-10-07 | 26.25 | 26.65 | 25.10 | 25.20 | -11.330% | 16 | 622 | -38.889% |
| 2026-10-06 | 29.05 | 29.30 | 28.42 | 28.42 | -18.474% | 10 | 624 | -45.813% |
| 2026-10-02 | 34.82 | 34.87 | 34.82 | 34.86 | +0.897% | 13 | 615 | -55.823% |
| 2026-09-28 | 34.65 | 34.65 | 34.55 | 34.55 | -7.818% | 2 | 613 | -55.427% |
| 2026-09-25 | 37.60 | 38.50 | 37.30 | 37.48 | +36.539% | 8 | 607 | -58.911% |
| 2026-09-24 | 28.50 | 28.50 | 27.45 | 27.45 | -4.984% | 210 | 597 | -43.898% |
| 2026-09-23 | 27.67 | 28.89 | 27.67 | 28.89 | -19.526% | 6 | 591 | -46.694% |
| 2026-09-18 | 35.90 | 35.90 | 35.90 | 35.90 | -23.110% | 5 | 596 | -57.103% |
| 2026-08-27 | 46.69 | 46.69 | 46.69 | 46.69 | -39.150% | 1 | 597 | -67.016% |
| 2026-07-07 | 76.73 | 76.73 | 76.73 | 76.73 | -2.379% | 3 | 600 | -79.930% |
| 2026-07-01 | 78.40 | 78.60 | 78.28 | 78.60 | -5.370% | 34 | 611 | -80.407% |
| 2026-06-30 | 83.06 | 83.06 | 83.06 | 83.06 | -9.174% | 1 | 611 | -81.459% |
| 2026-06-26 | 91.46 | 91.46 | 91.45 | 91.45 | -3.022% | 11 | 622 | -83.160% |
| 2026-06-08 | 94.30 | 94.30 | 94.30 | 94.30 | +4.988% | 1 | 621 | -83.669% |
| 2026-06-04 | 89.82 | 89.82 | 89.82 | 89.82 | +19.585% | 11 | 615 | -82.855% |
| 2026-06-01 | 76.47 | 76.73 | 75.11 | 75.11 | +36.564% | 33 | 593 | -79.497% |
| 2026-05-26 | 55.50 | 55.50 | 54.60 | 55.00 | -38.889% | 12 | 586 | -72.000% |
| 2026-04-29 | 90.00 | 90.00 | 90.00 | 90.00 | +4.530% | 4 | 587 | -82.889% |
| 2026-04-21 | 86.10 | 86.10 | 86.10 | 86.10 | -10.638% | 1 | 588 | -82.114% |
| 2026-04-15 | 96.35 | 96.35 | 96.35 | 96.35 | -3.457% | 1 | 588 | -84.017% |
| 2026-04-13 | 99.80 | 99.80 | 99.80 | 99.80 | +23.210% | 1 | 587 | -84.569% |
| 2026-03-26 | 81.00 | 81.00 | 81.00 | 81.00 | -0.796% | 1 | 587 | -80.988% |
| 2026-03-24 | 80.59 | 81.65 | 80.59 | 81.65 | +10.338% | 10 | 588 | -81.139% |
| 2026-03-16 | 74.00 | 74.00 | 74.00 | 74.00 | -3.896% | 1 | 584 | -79.189% |
| 2026-03-02 | 77.00 | 77.00 | 77.00 | 77.00 | -7.229% | 1 | 583 | -80.000% |
| 2026-02-27 | 83.00 | 83.00 | 83.00 | 83.00 | +27.184% | 1 | 582 | -81.446% |
| 2026-02-18 | 65.26 | 65.26 | 65.26 | 65.26 | +12.420% | 2 | 581 | -76.402% |
| 2026-02-13 | 58.10 | 58.10 | 58.05 | 58.05 | -8.583% | 2 | 583 | -73.471% |
| 2026-02-12 | 63.50 | 63.50 | 63.50 | 63.50 | -1.550% | 1 | 583 | -75.748% |
| 2026-02-09 | 64.50 | 64.50 | 64.50 | 64.50 | +12.272% | 1 | 584 | -76.124% |
| 2026-02-05 | 57.09 | 57.51 | 56.25 | 57.45 | +7.043% | 210 | 583 | -73.194% |
| 2026-02-04 | 53.67 | 53.67 | 53.67 | 53.67 | +4.661% | 4 | 385 | -71.306% |
| 2026-02-03 | 51.28 | 51.28 | 51.28 | 51.28 | +19.256% | 1 | 389 | -69.969% |
| 2026-01-29 | 43.00 | 43.00 | 43.00 | 43.00 | +16.373% | 1 | 389 | -64.186% |
| 2026-01-26 | 36.90 | 36.95 | 36.90 | 36.95 | -0.779% | 30 | 388 | -58.322% |
| 2026-01-14 | 37.24 | 37.24 | 37.24 | 37.24 | +2.167% | 1 | 373 | -58.647% |
| 2026-01-13 | 36.50 | 36.50 | 36.35 | 36.45 | +0.137% | 7 | 372 | -57.750% |
| 2026-01-12 | 36.40 | 36.40 | 36.40 | 36.40 | +2.680% | 1 | 365 | -57.692% |
| 2026-01-09 | 35.85 | 35.85 | 35.40 | 35.45 | +14.355% | 12 | 365 | -56.559% |
| 2026-01-07 | 33.05 | 33.05 | 31.00 | 31.00 | -8.284% | 3 | 353 | -50.323% |
| 2026-01-06 | 33.60 | 33.80 | 33.60 | 33.80 | +2.736% | 2 | 355 | -54.438% |
| 2026-01-05 | 32.05 | 32.90 | 31.35 | 32.90 | +2.174% | 8 | 352 | -53.191% |
| 2025-12-31 | 32.21 | 32.21 | 32.10 | 32.20 | +0.437% | 3 | 352 | -52.174% |
| 2025-12-30 | 32.12 | 32.12 | 32.06 | 32.06 | +4.091% | 2 | 352 | -51.965% |
| 2025-12-26 | 30.80 | 30.80 | 30.80 | 30.80 | -1.092% | 1 | 353 | -50.000% |
| 2025-12-23 | 31.08 | 31.14 | 31.08 | 31.14 | +3.181% | 21 | 352 | -50.546% |
| 2025-12-22 | 30.18 | 30.18 | 30.18 | 30.18 | -1.917% | 1 | 333 | -48.973% |
| 2025-12-19 | 30.69 | 30.77 | 30.55 | 30.77 | -2.069% | 3 | 333 | -49.951% |
| 2025-12-18 | 32.19 | 32.19 | 31.42 | 31.42 | +2.312% | 2 | 334 | -50.987% |
| 2025-12-17 | 30.55 | 31.07 | 30.55 | 30.71 | +3.750% | 4 | 334 | -49.853% |
| 2025-12-12 | 29.60 | 29.60 | 29.60 | 29.60 | +1.544% | 200 | 334 | -47.973% |
| 2025-12-04 | 27.85 | 29.15 | 27.85 | 29.15 | +14.314% | 18 | 134 | -47.170% |
| 2025-11-26 | 25.50 | 25.50 | 25.50 | 25.50 | +9.772% | 2 | 115 | -39.608% |
| 2025-11-21 | 23.23 | 23.23 | 23.23 | 23.23 | +3.061% | 1 | 115 | -33.706% |
| 2025-11-20 | 25.00 | 25.00 | 22.45 | 22.54 | +18.010% | 3 | 116 | -31.677% |
| 2025-11-17 | 18.00 | 19.10 | 17.95 | 19.10 | +14.030% | 103 | 116 | -19.372% |
| 2025-11-06 | 16.75 | 16.75 | 16.75 | 16.75 | +8.414% | 1 | 29 | -8.060% |
| 2025-10-29 | 15.55 | 15.65 | 15.45 | 15.45 | -0.962% | 25 | 29 | -0.324% |
| 2025-10-24 | 15.60 | 15.60 | 15.60 | 15.60 | -16.578% | 1 | 27 | -1.282% |
| 2025-09-19 | 18.70 | 18.70 | 18.70 | 18.70 | -2.604% | 2 | 28 | -17.647% |
| 2025-09-10 | 20.30 | 20.30 | 19.20 | 19.20 | -25.350% | 5 | 30 | -19.792% |
| 2025-08-08 | 25.67 | 25.72 | 25.67 | 25.72 | +10.150% | 2 | 31 | -40.124% |
| 2025-08-07 | 23.35 | 23.35 | 23.35 | 23.35 | -3.313% | 1 | 31 | -34.047% |
| 2025-08-01 | 24.15 | 24.15 | 24.15 | 24.15 | +25.324% | 11 | 31 | -36.232% |
| 2025-07-03 | 19.27 | 19.27 | 19.27 | 19.27 | -5.074% | 4 | 18 | -20.083% |
| 2025-07-02 | 20.30 | 20.30 | 20.30 | 20.30 | +1.096% | 2 | 18 | -24.138% |
| 2025-06-25 | 19.70 | 20.08 | 19.70 | 20.08 | -3.182% | 5 | 18 | -23.307% |
| 2025-06-24 | 20.74 | 20.74 | 20.74 | 20.74 | -2.857% | 4 | 22 | -25.747% |
| 2025-06-06 | 21.19 | 21.35 | 21.19 | 21.35 | -1.839% | 12 | 22 | -27.869% |
| 2025-06-04 | 21.75 | 21.75 | 21.75 | 21.75 | -1.673% | 3 | 24 | -29.195% |
| 2025-06-03 | 22.12 | 22.12 | 22.12 | 22.12 | -4.242% | 1 | 24 | -30.380% |
| 2025-06-02 | 23.10 | 23.10 | 23.10 | 23.10 | -9.055% | 1 | 23 | -33.333% |
| 2025-05-30 | 26.22 | 26.22 | 25.40 | 25.40 | -33.438% | 4 | 23 | -39.370% |
| 2025-05-09 | 38.16 | 38.16 | 38.16 | 38.16 | +2.251% | 2 | 22 | -59.644% |
| 2025-05-06 | 37.21 | 37.32 | 37.21 | 37.32 | +1.413% | 10 | 22 | -58.735% |
| 2025-05-05 | 36.80 | 36.80 | 36.80 | 36.80 | -5.471% | 1 | 17 | -58.152% |
| 2025-05-01 | 38.93 | 38.93 | 38.93 | 38.93 | -24.408% | 1 | 16 | -60.442% |
| 2025-03-10 | 51.50 | 51.50 | 51.50 | 51.50 | -31.743% | 1 | 15 | -70.097% |
| 2024-09-06 | 75.45 | 75.45 | 75.45 | 75.45 | +34.300% | 20 | 16 | -79.589% |
| 2024-08-30 | 56.18 | 56.18 | 56.18 | 56.18 | +1.335% | 20 | 6 | -72.588% |
| 2024-08-21 | 55.44 | 55.44 | 55.44 | 55.44 | -16.000% | 1 | 6 | -72.222% |
| 2024-06-20 | 66.00 | 66.00 | 66.00 | 66.00 | -0.227% | 1 | 5 | -76.667% |
| 2024-06-06 | 65.84 | 66.15 | 65.84 | 66.15 | -8.316% | 10 | 4 | -76.720% |
| 2024-05-28 | 72.15 | 72.15 | 72.15 | 72.15 | 0.000% | 10 | 10 | -78.656% |