ZS261218P00240000
ZS Dec 18 2026 240.00 Put
optionOPRA
EODOct 22, 2026
26.85USD-11.678%(-3.55)8Vol348OI
ZS261218P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 26.65 | 26.85 | 25.30 | 26.85 | -11.678% | 8 | 350 | 0.000% |
| 2026-10-21 | 31.60 | 31.60 | 30.40 | 30.40 | -18.389% | 3 | 347 | -11.678% |
| 2026-10-19 | 37.25 | 37.45 | 37.25 | 37.25 | -15.187% | 13 | 350 | -27.919% |
| 2026-10-16 | 44.33 | 44.33 | 43.92 | 43.92 | +38.899% | 2 | 350 | -38.866% |
| 2026-10-14 | 31.62 | 31.62 | 31.62 | 31.62 | +11.929% | 1 | 350 | -15.085% |
| 2026-10-13 | 27.13 | 28.25 | 27.13 | 28.25 | -4.075% | 2 | 349 | -4.956% |
| 2026-10-12 | 29.25 | 29.45 | 27.90 | 29.45 | +3.333% | 232 | 227 | -8.829% |
| 2026-10-09 | 31.40 | 31.40 | 28.50 | 28.50 | -20.943% | 8 | 221 | -5.789% |
| 2026-10-08 | 36.20 | 36.20 | 36.05 | 36.05 | -19.621% | 4 | 217 | -25.520% |
| 2026-09-22 | 44.85 | 44.85 | 44.85 | 44.85 | -42.181% | 1 | 216 | -40.134% |
| 2026-08-07 | 77.60 | 77.60 | 77.57 | 77.57 | -34.667% | 4 | 215 | -65.386% |
| 2026-06-11 | 118.73 | 118.73 | 118.73 | 118.73 | -0.478% | 1 | 216 | -77.386% |
| 2026-05-28 | 119.30 | 119.30 | 119.30 | 119.30 | +7.477% | 1 | 217 | -77.494% |
| 2026-04-30 | 113.15 | 113.15 | 111.00 | 111.00 | +4.717% | 2 | 218 | -75.811% |
| 2026-04-17 | 106.00 | 106.00 | 106.00 | 106.00 | -13.961% | 1 | 218 | -74.670% |
| 2026-04-10 | 123.20 | 123.20 | 123.20 | 123.20 | +9.375% | 1 | 216 | -78.206% |
| 2026-04-09 | 112.64 | 112.64 | 112.64 | 112.64 | +7.491% | 2 | 216 | -76.163% |
| 2026-04-01 | 104.79 | 104.79 | 104.79 | 104.79 | +14.437% | 76 | 215 | -74.377% |
| 2026-03-13 | 91.57 | 91.57 | 91.57 | 91.57 | -2.885% | 1 | 260 | -70.678% |
| 2026-03-02 | 94.40 | 94.40 | 94.29 | 94.29 | -4.681% | 2 | 259 | -71.524% |
| 2026-02-27 | 99.56 | 99.56 | 98.92 | 98.92 | +26.029% | 78 | 257 | -72.857% |
| 2026-02-19 | 78.49 | 78.49 | 78.49 | 78.49 | -0.013% | 1 | 214 | -65.792% |
| 2026-02-09 | 78.50 | 78.50 | 78.50 | 78.50 | +70.245% | 6 | 213 | -65.796% |
| 2026-01-27 | 46.19 | 46.19 | 46.11 | 46.11 | -5.415% | 4 | 219 | -41.770% |
| 2026-01-26 | 48.85 | 49.15 | 48.75 | 48.75 | +1.246% | 10 | 219 | -44.923% |
| 2026-01-12 | 48.15 | 48.15 | 48.15 | 48.15 | +18.742% | 1 | 216 | -44.237% |
| 2025-12-22 | 40.35 | 40.55 | 40.35 | 40.55 | -1.458% | 3 | 216 | -33.785% |
| 2025-12-17 | 41.15 | 41.15 | 41.15 | 41.15 | +0.833% | 1 | 216 | -34.751% |
| 2025-12-15 | 40.81 | 40.81 | 40.81 | 40.81 | +6.165% | 6 | 216 | -34.207% |
| 2025-12-10 | 38.44 | 38.44 | 38.44 | 38.44 | +3.472% | 1 | 216 | -30.151% |
| 2025-12-09 | 37.15 | 37.15 | 37.15 | 37.15 | +0.705% | 1 | 216 | -27.725% |
| 2025-12-05 | 36.89 | 36.89 | 36.89 | 36.89 | -3.857% | 1 | 215 | -27.216% |
| 2025-12-02 | 38.20 | 38.37 | 38.20 | 38.37 | +1.240% | 12 | 215 | -30.023% |
| 2025-12-01 | 38.40 | 38.40 | 37.90 | 37.90 | +11.471% | 202 | 209 | -29.156% |
| 2025-11-26 | 33.23 | 34.00 | 33.23 | 34.00 | +7.087% | 2 | 15 | -21.029% |
| 2025-11-21 | 31.19 | 33.20 | 31.01 | 31.75 | +3.084% | 7 | 15 | -15.433% |
| 2025-11-20 | 30.17 | 30.90 | 30.17 | 30.80 | +15.356% | 4 | 15 | -12.825% |
| 2025-09-10 | 26.70 | 26.70 | 26.70 | 26.70 | -2.555% | 2 | 13 | +0.562% |
| 2025-09-09 | 27.40 | 27.40 | 27.40 | 27.40 | -4.530% | 2 | 14 | -2.007% |
| 2025-07-29 | 28.70 | 28.70 | 28.70 | 28.70 | +0.879% | 1 | 16 | -6.446% |
| 2025-07-11 | 28.45 | 28.45 | 28.45 | 28.45 | +2.338% | 1 | 17 | -5.624% |
| 2025-07-10 | 27.85 | 27.85 | 27.50 | 27.80 | -15.115% | 4 | 17 | -3.417% |
| 2025-05-30 | 32.75 | 32.75 | 32.75 | 32.75 | -15.287% | 2 | 16 | -18.015% |
| 2025-05-29 | 38.66 | 38.66 | 38.66 | 38.66 | -2.644% | 1 | 17 | -30.548% |
| 2025-05-28 | 39.43 | 39.71 | 39.43 | 39.71 | -3.335% | 2 | 16 | -32.385% |
| 2025-05-20 | 41.08 | 41.08 | 41.08 | 41.08 | -33.203% | 1 | 16 | -34.640% |
| 2024-11-21 | 61.50 | 61.50 | 61.50 | 61.50 | -9.492% | 3 | 15 | -56.341% |
| 2024-08-30 | 67.95 | 67.95 | 67.95 | 67.95 | -11.523% | 20 | 15 | -60.486% |
| 2024-08-14 | 76.80 | 76.80 | 76.80 | 76.80 | -3.940% | 10 | 15 | -65.039% |
| 2024-08-13 | 79.95 | 79.95 | 79.95 | 79.95 | +4.442% | 1 | 5 | -66.417% |
| 2024-07-29 | 76.65 | 76.65 | 76.55 | 76.55 | +17.085% | 2 | 4 | -64.925% |
| 2024-07-15 | 65.38 | 65.38 | 65.38 | 65.38 | 0.000% | 3 | 3 | -58.932% |