ZS261218P00250000
ZS Dec 18 2026 250.00 Put
optionOPRA
EODOct 22, 2026
30.80USD-19.477%(-7.45)16Vol266OI
ZS261218P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 30.88 | 30.93 | 30.80 | 30.80 | -19.477% | 16 | 252 | 0.000% |
| 2026-10-21 | 39.30 | 39.30 | 38.25 | 38.25 | +7.444% | 21 | 239 | -19.477% |
| 2026-10-12 | 34.67 | 36.05 | 34.67 | 35.60 | +4.094% | 127 | 160 | -13.483% |
| 2026-10-09 | 40.00 | 40.00 | 34.20 | 34.20 | -37.040% | 23 | 144 | -9.942% |
| 2026-09-21 | 55.60 | 55.60 | 54.32 | 54.32 | -36.468% | 111 | 41 | -43.299% |
| 2026-09-10 | 85.50 | 85.50 | 85.50 | 85.50 | +24.982% | 1 | 40 | -63.977% |
| 2026-08-27 | 68.76 | 68.81 | 68.41 | 68.41 | -20.675% | 10 | 40 | -54.977% |
| 2026-08-07 | 86.32 | 86.32 | 86.24 | 86.24 | -23.000% | 4 | 40 | -64.286% |
| 2026-06-30 | 112.00 | 112.00 | 112.00 | 112.00 | -1.322% | 1 | 39 | -72.500% |
| 2026-06-29 | 112.00 | 113.50 | 112.00 | 113.50 | -5.417% | 5 | 34 | -72.863% |
| 2026-06-26 | 124.00 | 124.00 | 120.00 | 120.00 | -7.135% | 4 | 32 | -74.333% |
| 2026-06-11 | 129.22 | 129.22 | 129.22 | 129.22 | +4.674% | 2 | 34 | -76.165% |
| 2026-05-27 | 123.45 | 123.45 | 123.45 | 123.45 | +25.995% | 2 | 34 | -75.051% |
| 2026-03-04 | 97.98 | 97.98 | 97.98 | 97.98 | -9.278% | 1 | 34 | -68.565% |
| 2026-02-27 | 108.00 | 108.00 | 108.00 | 108.00 | +21.076% | 1 | 34 | -71.481% |
| 2026-02-11 | 89.20 | 89.20 | 89.20 | 89.20 | +61.741% | 1 | 34 | -65.471% |
| 2026-01-26 | 55.50 | 55.50 | 55.15 | 55.15 | -3.076% | 2 | 34 | -44.152% |
| 2026-01-16 | 56.90 | 56.90 | 56.90 | 56.90 | +4.480% | 1 | 34 | -45.870% |
| 2026-01-15 | 54.46 | 54.46 | 54.46 | 54.46 | +12.474% | 1 | 34 | -43.445% |
| 2026-01-05 | 48.42 | 48.42 | 48.42 | 48.42 | +1.830% | 1 | 31 | -36.390% |
| 2025-12-31 | 47.55 | 47.55 | 47.55 | 47.55 | 0.000% | 1 | 31 | -35.226% |
| 2025-12-24 | 47.55 | 47.55 | 47.55 | 47.55 | +2.922% | 1 | 31 | -35.226% |
| 2025-12-22 | 46.05 | 46.20 | 46.05 | 46.20 | +9.272% | 3 | 31 | -33.333% |
| 2025-12-05 | 42.70 | 42.70 | 42.28 | 42.28 | -1.674% | 4 | 31 | -27.152% |
| 2025-12-02 | 43.00 | 43.00 | 43.00 | 43.00 | +7.098% | 2 | 30 | -28.372% |
| 2025-11-26 | 38.00 | 40.15 | 38.00 | 40.15 | +15.706% | 5 | 27 | -23.288% |
| 2025-11-20 | 34.70 | 34.70 | 34.70 | 34.70 | +16.560% | 1 | 27 | -11.239% |
| 2025-11-18 | 29.77 | 29.77 | 29.77 | 29.77 | +1.431% | 1 | 28 | +3.460% |
| 2025-11-17 | 29.00 | 29.35 | 29.00 | 29.35 | +30.444% | 2 | 28 | +4.940% |
| 2025-11-12 | 22.50 | 22.50 | 22.50 | 22.50 | -4.943% | 1 | 27 | +36.889% |
| 2025-11-05 | 23.37 | 23.67 | 23.37 | 23.67 | +8.578% | 2 | 27 | +30.123% |
| 2025-11-03 | 21.80 | 21.80 | 21.80 | 21.80 | -18.352% | 10 | 26 | +41.284% |
| 2025-10-08 | 26.70 | 26.70 | 26.70 | 26.70 | -9.797% | 1 | 26 | +15.356% |
| 2025-09-26 | 29.60 | 29.60 | 29.60 | 29.60 | +2.422% | 5 | 25 | +4.054% |
| 2025-09-18 | 28.90 | 28.90 | 28.90 | 28.90 | -4.146% | 10 | 25 | +6.574% |
| 2025-09-12 | 30.15 | 30.15 | 30.15 | 30.15 | +2.377% | 10 | 31 | +2.156% |
| 2025-09-11 | 28.30 | 29.45 | 28.30 | 29.45 | -18.781% | 15 | 25 | +4.584% |
| 2025-08-18 | 36.26 | 36.26 | 36.26 | 36.26 | -1.414% | 1 | 15 | -15.058% |
| 2025-08-15 | 36.78 | 36.78 | 36.78 | 36.78 | +8.176% | 1 | 16 | -16.259% |
| 2025-07-16 | 33.50 | 34.00 | 33.50 | 34.00 | +1.341% | 8 | 16 | -9.412% |
| 2025-07-15 | 33.61 | 33.61 | 33.52 | 33.55 | +16.696% | 6 | 23 | -8.197% |
| 2025-07-09 | 28.75 | 28.75 | 28.75 | 28.75 | -3.199% | 1 | 27 | +7.130% |
| 2025-07-08 | 29.70 | 29.70 | 29.70 | 29.70 | +2.591% | 1 | 27 | +3.704% |
| 2025-07-03 | 28.95 | 28.95 | 28.95 | 28.95 | -4.139% | 1 | 26 | +6.390% |
| 2025-06-16 | 30.20 | 30.25 | 30.20 | 30.20 | -2.581% | 14 | 26 | +1.987% |
| 2025-06-09 | 31.00 | 31.00 | 31.00 | 31.00 | -15.416% | 10 | 13 | -0.645% |
| 2025-05-30 | 36.95 | 36.95 | 36.65 | 36.65 | -25.280% | 4 | 3 | -15.962% |
| 2025-05-12 | 48.95 | 49.05 | 48.95 | 49.05 | -4.942% | 2 | 2 | -37.207% |
| 2025-05-05 | 51.70 | 51.70 | 51.60 | 51.60 | -32.283% | 4 | 1 | -40.310% |
| 2025-03-05 | 76.20 | 76.20 | 76.20 | 76.20 | +2.903% | 1 | 2 | -59.580% |
| 2024-09-03 | 74.05 | 74.05 | 74.05 | 74.05 | -17.031% | 1 | 2 | -58.406% |
| 2024-08-09 | 89.70 | 89.70 | 89.25 | 89.25 | +17.280% | 4 | 2 | -65.490% |
| 2024-07-10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.000% | 2 | 1 | -59.527% |