ZS261218P00270000
ZS Dec 18 2026 270.00 Put
optionOPRA
EODOct 22, 2026
45.10USD-11.569%(-5.90)27Vol36OI
ZS261218P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 43.10 | 45.10 | 42.85 | 45.10 | -11.569% | 27 | 26 | 0.000% |
| 2026-10-21 | 51.00 | 51.00 | 51.00 | 51.00 | +7.937% | 11 | 15 | -11.569% |
| 2026-10-13 | 47.25 | 47.25 | 47.25 | 47.25 | -43.562% | 6 | 9 | -4.550% |
| 2026-09-15 | 83.72 | 83.72 | 83.72 | 83.72 | -12.882% | 2 | 10 | -46.130% |
| 2026-09-04 | 96.10 | 96.10 | 96.10 | 96.10 | -7.818% | 1 | 10 | -53.070% |
| 2026-08-07 | 104.25 | 104.25 | 104.25 | 104.25 | -20.438% | 2 | 8 | -56.739% |
| 2026-06-02 | 131.15 | 131.15 | 131.03 | 131.03 | -5.462% | 2 | 29 | -65.580% |
| 2026-03-27 | 138.60 | 138.60 | 138.60 | 138.60 | +35.220% | 3 | 29 | -67.460% |
| 2026-02-06 | 102.50 | 102.50 | 102.50 | 102.50 | +156.250% | 3 | 32 | -56.000% |
| 2025-11-19 | 40.00 | 40.00 | 40.00 | 40.00 | +3.896% | 2 | 29 | +12.750% |
| 2025-11-17 | 38.50 | 38.50 | 38.50 | 38.50 | +27.273% | 1 | 27 | +17.143% |
| 2025-11-12 | 30.25 | 30.25 | 30.25 | 30.25 | +4.059% | 1 | 26 | +49.091% |
| 2025-11-11 | 29.07 | 29.07 | 29.07 | 29.07 | -6.226% | 4 | 25 | +55.143% |
| 2025-11-05 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 29 | +45.484% |
| 2025-10-29 | 31.00 | 31.00 | 31.00 | 31.00 | +5.442% | 3 | 29 | +45.484% |
| 2025-10-28 | 29.40 | 29.40 | 29.40 | 29.40 | -10.774% | 2 | 26 | +53.401% |
| 2025-10-03 | 32.95 | 32.95 | 32.95 | 32.95 | -8.802% | 1 | 28 | +36.874% |
| 2025-09-26 | 37.15 | 37.15 | 36.13 | 36.13 | -11.770% | 6 | 28 | +24.827% |
| 2025-09-10 | 40.95 | 40.95 | 40.95 | 40.95 | -10.531% | 2 | 29 | +10.134% |
| 2025-09-02 | 45.85 | 45.85 | 45.77 | 45.77 | +0.483% | 10 | 27 | -1.464% |
| 2025-08-01 | 45.55 | 45.55 | 45.55 | 45.55 | +6.674% | 1 | 23 | -0.988% |
| 2025-07-17 | 42.70 | 42.70 | 42.70 | 42.70 | +16.254% | 2 | 23 | +5.621% |
| 2025-06-25 | 36.73 | 36.73 | 36.73 | 36.73 | -3.848% | 1 | 25 | +22.788% |
| 2025-06-20 | 38.20 | 38.20 | 38.20 | 38.20 | +1.326% | 2 | 25 | +18.063% |
| 2025-06-06 | 37.70 | 37.70 | 37.70 | 37.70 | -5.157% | 2 | 25 | +19.629% |
| 2025-06-05 | 39.20 | 39.75 | 39.20 | 39.75 | -6.756% | 2 | 24 | +13.459% |
| 2025-06-02 | 42.63 | 42.63 | 42.63 | 42.63 | -7.927% | 1 | 24 | +5.794% |
| 2025-05-30 | 46.11 | 46.33 | 46.11 | 46.30 | -19.896% | 14 | 25 | -2.592% |
| 2025-05-13 | 57.85 | 57.85 | 57.80 | 57.80 | -4.225% | 2 | 21 | -21.972% |
| 2025-05-12 | 60.20 | 60.40 | 60.10 | 60.35 | -7.011% | 27 | 21 | -25.269% |
| 2025-05-08 | 64.90 | 64.90 | 64.90 | 64.90 | +2.609% | 2 | 9 | -30.508% |
| 2025-05-05 | 63.30 | 63.30 | 63.25 | 63.25 | -35.261% | 2 | 8 | -28.696% |
| 2025-04-08 | 97.70 | 97.70 | 97.70 | 97.70 | -5.146% | 3 | 7 | -53.838% |
| 2025-04-07 | 102.00 | 103.00 | 102.00 | 103.00 | +20.468% | 15 | 7 | -56.214% |
| 2024-11-18 | 85.50 | 85.50 | 85.50 | 85.50 | -24.336% | 2 | 22 | -47.251% |
| 2024-09-04 | 113.00 | 113.00 | 113.00 | 113.00 | +1.802% | 1 | 23 | -60.088% |
| 2024-08-06 | 111.00 | 111.00 | 111.00 | 111.00 | +12.121% | 5 | 22 | -59.369% |
| 2024-07-25 | 99.00 | 99.00 | 99.00 | 99.00 | +10.577% | 5 | 17 | -54.444% |
| 2024-07-09 | 89.53 | 89.53 | 89.53 | 89.53 | -1.615% | 1 | 12 | -49.626% |
| 2024-07-01 | 91.00 | 91.00 | 91.00 | 91.00 | -2.151% | 1 | 11 | -50.440% |
| 2024-06-27 | 93.00 | 93.00 | 93.00 | 93.00 | -6.061% | 1 | 11 | -51.505% |
| 2024-06-24 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 10 | 10 | -54.444% |