ZS261218P00230000
ZS Dec 18 2026 230.00 Put
optionOPRA
EODOct 22, 2026
20.90USD-7.726%(-1.75)42Vol109OI
ZS261218P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.70 | 22.00 | 19.70 | 20.90 | -7.726% | 42 | 105 | 0.000% |
| 2026-10-21 | 24.61 | 24.61 | 22.65 | 22.65 | -25.980% | 13 | 104 | -7.726% |
| 2026-10-19 | 30.60 | 30.60 | 30.60 | 30.60 | -17.297% | 4 | 104 | -31.699% |
| 2026-10-16 | 36.97 | 37.00 | 36.97 | 37.00 | +32.143% | 26 | 93 | -43.514% |
| 2026-10-14 | 26.40 | 28.00 | 26.40 | 28.00 | +23.730% | 7 | 93 | -25.357% |
| 2026-10-13 | 21.58 | 22.63 | 21.55 | 22.63 | -7.444% | 7 | 89 | -7.645% |
| 2026-10-12 | 22.10 | 24.45 | 22.10 | 24.45 | +7.143% | 5 | 92 | -14.519% |
| 2026-10-09 | 25.55 | 25.55 | 22.82 | 22.82 | -20.210% | 9 | 93 | -8.414% |
| 2026-10-08 | 28.75 | 28.75 | 28.60 | 28.60 | -9.062% | 4 | 97 | -26.923% |
| 2026-10-07 | 31.45 | 31.45 | 31.45 | 31.45 | -5.414% | 1 | 97 | -33.545% |
| 2026-10-06 | 34.58 | 34.58 | 33.25 | 33.25 | -13.748% | 2 | 97 | -37.143% |
| 2026-10-05 | 38.55 | 38.55 | 38.40 | 38.55 | -15.219% | 7 | 101 | -45.785% |
| 2026-09-25 | 44.65 | 45.95 | 44.55 | 45.47 | +30.361% | 16 | 88 | -54.036% |
| 2026-09-23 | 34.88 | 34.88 | 34.88 | 34.88 | -17.658% | 1 | 88 | -40.080% |
| 2026-09-18 | 42.36 | 42.36 | 42.36 | 42.36 | -12.298% | 1 | 87 | -50.661% |
| 2026-09-14 | 48.30 | 48.30 | 48.30 | 48.30 | -30.424% | 1 | 87 | -56.729% |
| 2026-09-08 | 71.44 | 71.44 | 69.42 | 69.42 | +14.744% | 4 | 91 | -69.893% |
| 2026-09-03 | 60.50 | 60.50 | 60.50 | 60.50 | +1.886% | 3 | 91 | -65.455% |
| 2026-09-01 | 59.38 | 59.38 | 59.38 | 59.38 | -14.067% | 1 | 92 | -64.803% |
| 2026-08-07 | 70.10 | 70.10 | 69.10 | 69.10 | -35.421% | 4 | 92 | -69.754% |
| 2026-06-25 | 107.00 | 107.00 | 107.00 | 107.00 | -0.613% | 1 | 92 | -80.467% |
| 2026-06-18 | 107.51 | 107.66 | 107.51 | 107.66 | +3.142% | 4 | 89 | -80.587% |
| 2026-06-12 | 104.38 | 104.38 | 104.38 | 104.38 | -5.862% | 1 | 89 | -79.977% |
| 2026-06-09 | 110.88 | 110.88 | 110.88 | 110.88 | +0.984% | 1 | 89 | -81.151% |
| 2026-05-28 | 109.80 | 109.80 | 109.80 | 109.80 | +11.382% | 1 | 89 | -80.965% |
| 2026-05-27 | 96.77 | 98.58 | 96.77 | 98.58 | -12.653% | 4 | 89 | -78.799% |
| 2026-04-10 | 112.86 | 112.86 | 112.86 | 112.86 | +2.600% | 1 | 89 | -81.481% |
| 2026-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | +17.496% | 10 | 89 | -81.000% |
| 2026-03-25 | 93.62 | 93.62 | 93.62 | 93.62 | +10.440% | 1 | 89 | -77.676% |
| 2026-03-12 | 84.77 | 84.77 | 84.77 | 84.77 | -8.277% | 4 | 89 | -75.345% |
| 2026-02-23 | 84.68 | 92.42 | 84.68 | 92.42 | +30.169% | 2 | 89 | -77.386% |
| 2026-02-19 | 71.00 | 71.00 | 71.00 | 71.00 | +1.068% | 1 | 89 | -70.563% |
| 2026-02-09 | 72.74 | 72.74 | 70.10 | 70.25 | +1.723% | 14 | 88 | -70.249% |
| 2026-02-05 | 65.91 | 69.06 | 65.91 | 69.06 | +36.942% | 3 | 86 | -69.736% |
| 2026-01-29 | 50.43 | 50.43 | 50.43 | 50.43 | +25.479% | 1 | 88 | -58.556% |
| 2026-01-27 | 40.19 | 40.19 | 40.19 | 40.19 | -6.426% | 2 | 88 | -47.997% |
| 2026-01-26 | 42.85 | 43.10 | 42.79 | 42.95 | -0.116% | 68 | 86 | -51.339% |
| 2026-01-16 | 43.00 | 43.00 | 43.00 | 43.00 | +13.158% | 1 | 61 | -51.395% |
| 2026-01-02 | 38.00 | 38.00 | 38.00 | 38.00 | +4.110% | 3 | 61 | -45.000% |
| 2025-12-24 | 36.50 | 36.50 | 36.50 | 36.50 | +1.671% | 3 | 58 | -42.740% |
| 2025-12-17 | 35.90 | 35.90 | 35.90 | 35.90 | +1.613% | 1 | 58 | -41.783% |
| 2025-12-15 | 35.33 | 35.33 | 35.33 | 35.33 | +5.149% | 6 | 58 | -40.843% |
| 2025-12-11 | 33.60 | 33.60 | 33.60 | 33.60 | +2.847% | 1 | 63 | -37.798% |
| 2025-12-10 | 32.67 | 32.67 | 32.67 | 32.67 | +0.989% | 1 | 63 | -36.027% |
| 2025-12-09 | 32.35 | 32.35 | 32.35 | 32.35 | +0.779% | 1 | 63 | -35.394% |
| 2025-12-08 | 32.10 | 32.10 | 32.10 | 32.10 | -4.208% | 1 | 62 | -34.891% |
| 2025-12-04 | 33.43 | 33.51 | 33.43 | 33.51 | +0.631% | 2 | 63 | -37.631% |
| 2025-12-02 | 33.10 | 33.50 | 33.05 | 33.30 | +2.304% | 23 | 63 | -37.237% |
| 2025-12-01 | 32.55 | 32.55 | 32.55 | 32.55 | +7.603% | 1 | 46 | -35.791% |
| 2025-11-26 | 30.25 | 30.25 | 30.25 | 30.25 | +28.888% | 1 | 45 | -30.909% |
| 2025-11-25 | 23.47 | 23.47 | 23.47 | 23.47 | -10.249% | 1 | 45 | -10.950% |
| 2025-11-24 | 26.15 | 26.15 | 26.15 | 26.15 | -10.076% | 1 | 44 | -20.076% |
| 2025-11-21 | 29.08 | 29.08 | 29.08 | 29.08 | +13.372% | 1 | 44 | -28.129% |
| 2025-11-19 | 25.65 | 25.65 | 25.65 | 25.65 | +17.338% | 1 | 43 | -18.519% |
| 2025-11-18 | 21.86 | 21.86 | 21.86 | 21.86 | +21.783% | 1 | 43 | -4.392% |
| 2025-10-29 | 18.00 | 18.00 | 17.95 | 17.95 | -17.509% | 7 | 43 | +16.435% |
| 2025-10-14 | 21.65 | 21.76 | 21.01 | 21.76 | +8.909% | 3 | 50 | -3.952% |
| 2025-10-08 | 19.98 | 19.98 | 19.98 | 19.98 | -14.065% | 1 | 50 | +4.605% |
| 2025-09-18 | 23.25 | 23.25 | 23.25 | 23.25 | -1.691% | 5 | 49 | -10.108% |
| 2025-09-16 | 23.60 | 23.75 | 23.30 | 23.65 | +2.381% | 31 | 49 | -11.628% |
| 2025-09-10 | 23.10 | 23.10 | 23.10 | 23.10 | -12.896% | 1 | 25 | -9.524% |
| 2025-09-05 | 25.69 | 26.52 | 25.69 | 26.52 | -7.596% | 5 | 24 | -21.192% |
| 2025-08-25 | 28.70 | 28.70 | 28.70 | 28.70 | +1.629% | 1 | 26 | -27.178% |
| 2025-08-15 | 28.24 | 28.24 | 28.24 | 28.24 | +9.670% | 1 | 25 | -25.992% |
| 2025-08-04 | 25.75 | 25.75 | 25.75 | 25.75 | +11.957% | 2 | 24 | -18.835% |
| 2025-07-07 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 1 | 24 | -9.130% |
| 2025-06-30 | 24.00 | 24.00 | 24.00 | 24.00 | +3.226% | 1 | 25 | -12.917% |
| 2025-06-24 | 23.25 | 23.25 | 23.25 | 23.25 | -5.295% | 8 | 24 | -10.108% |
| 2025-06-10 | 24.55 | 24.55 | 24.55 | 24.55 | -2.579% | 3 | 16 | -14.868% |
| 2025-06-04 | 25.20 | 25.20 | 25.20 | 25.20 | -27.168% | 2 | 11 | -17.063% |
| 2025-05-29 | 34.60 | 34.60 | 34.60 | 34.60 | -0.317% | 1 | 11 | -39.595% |
| 2025-05-28 | 34.71 | 34.71 | 34.71 | 34.71 | -17.671% | 1 | 11 | -39.787% |
| 2025-05-06 | 42.05 | 42.16 | 42.05 | 42.16 | -34.666% | 10 | 10 | -50.427% |
| 2024-08-19 | 64.50 | 64.53 | 64.50 | 64.53 | -10.993% | 20 | 10 | -67.612% |
| 2024-08-13 | 72.50 | 72.50 | 72.50 | 72.50 | 0.000% | 10 | 10 | -71.172% |