ZS261218P00260000
ZS Dec 18 2026 260.00 Put
optionOPRA
EODOct 22, 2026
37.05USD-11.257%(-4.70)3Vol33OI
ZS261218P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 36.30 | 37.05 | 36.30 | 37.05 | -11.257% | 3 | 30 | 0.000% |
| 2026-10-21 | 47.75 | 47.90 | 41.75 | 41.75 | -13.650% | 13 | 24 | -11.257% |
| 2026-10-15 | 48.35 | 48.35 | 48.35 | 48.35 | +11.534% | 1 | 25 | -23.371% |
| 2026-10-12 | 43.35 | 43.35 | 43.35 | 43.35 | +2.241% | 6 | 19 | -14.533% |
| 2026-10-09 | 42.40 | 42.40 | 42.40 | 42.40 | -55.439% | 1 | 20 | -12.618% |
| 2026-08-07 | 95.24 | 95.24 | 95.15 | 95.15 | -16.820% | 4 | 20 | -61.061% |
| 2026-07-01 | 114.39 | 114.39 | 114.39 | 114.39 | +87.678% | 1 | 20 | -67.611% |
| 2026-01-09 | 60.95 | 60.95 | 60.95 | 60.95 | +4.224% | 2 | 23 | -39.212% |
| 2026-01-02 | 58.48 | 58.48 | 58.48 | 58.48 | +9.288% | 1 | 21 | -36.645% |
| 2025-12-26 | 53.51 | 53.51 | 53.51 | 53.51 | +2.118% | 1 | 20 | -30.761% |
| 2025-12-22 | 52.35 | 52.40 | 52.35 | 52.40 | -0.247% | 3 | 21 | -29.294% |
| 2025-12-17 | 52.53 | 52.53 | 52.53 | 52.53 | -0.133% | 1 | 20 | -29.469% |
| 2025-12-15 | 52.60 | 52.60 | 52.60 | 52.60 | +17.254% | 1 | 19 | -29.563% |
| 2025-11-26 | 44.86 | 44.86 | 44.86 | 44.86 | +33.910% | 1 | 17 | -17.410% |
| 2025-11-18 | 33.50 | 33.50 | 33.50 | 33.50 | +16.725% | 1 | 17 | +10.597% |
| 2025-11-06 | 28.70 | 28.70 | 28.70 | 28.70 | +8.098% | 1 | 17 | +29.094% |
| 2025-11-04 | 26.55 | 26.55 | 26.55 | 26.55 | +7.708% | 1 | 18 | +39.548% |
| 2025-11-03 | 24.60 | 24.65 | 24.60 | 24.65 | -9.275% | 2 | 20 | +50.304% |
| 2025-10-29 | 27.25 | 27.25 | 27.17 | 27.17 | +0.481% | 2 | 20 | +36.364% |
| 2025-10-24 | 27.04 | 27.04 | 27.04 | 27.04 | -3.429% | 1 | 22 | +37.019% |
| 2025-10-23 | 28.00 | 28.00 | 28.00 | 28.00 | -7.438% | 1 | 22 | +32.321% |
| 2025-10-10 | 30.10 | 30.25 | 30.10 | 30.25 | +4.925% | 11 | 22 | +22.479% |
| 2025-10-08 | 28.83 | 28.83 | 28.83 | 28.83 | -10.047% | 1 | 16 | +28.512% |
| 2025-09-26 | 32.05 | 32.05 | 32.05 | 32.05 | -1.385% | 10 | 15 | +15.601% |
| 2025-09-22 | 32.50 | 32.50 | 32.50 | 32.50 | -17.071% | 10 | 25 | +14.000% |
| 2025-07-24 | 39.19 | 39.19 | 39.19 | 39.19 | +2.888% | 1 | 15 | -5.461% |
| 2025-07-18 | 38.09 | 38.09 | 38.09 | 38.09 | +12.128% | 1 | 16 | -2.730% |
| 2025-06-24 | 33.97 | 33.97 | 33.97 | 33.97 | -7.790% | 1 | 15 | +9.067% |
| 2025-06-03 | 36.84 | 36.84 | 36.84 | 36.84 | -25.531% | 1 | 15 | +0.570% |
| 2025-05-28 | 49.47 | 49.47 | 49.47 | 49.47 | -9.229% | 1 | 16 | -25.106% |
| 2025-05-12 | 54.40 | 54.60 | 54.40 | 54.50 | -5.742% | 30 | 15 | -32.018% |
| 2025-05-05 | 57.82 | 57.82 | 57.82 | 57.82 | -14.290% | 3 | 4 | -35.922% |
| 2025-04-25 | 67.46 | 67.46 | 67.46 | 67.46 | -18.674% | 6 | 4 | -45.079% |
| 2024-07-10 | 82.95 | 82.95 | 82.95 | 82.95 | 0.000% | 2 | 1 | -55.335% |