ZS261218P00070000
ZS Dec 18 2026 70.00 Put
optionOPRA
InactiveAug 31, 2026
0.10USD-50.000%(-0.10)5Vol72OI
ZS261218P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 5 | 72 | 0.000% |
| 2026-08-24 | 0.1800 | 0.2000 | 0.1000 | 0.2000 | +33.333% | 22 | 72 | -50.000% |
| 2026-08-21 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | -31.818% | 5 | 72 | -33.333% |
| 2026-08-20 | 0.2200 | 0.2200 | 0.1900 | 0.2200 | +15.789% | 4 | 72 | -54.545% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.1300 | 0.1900 | -5.000% | 5 | 73 | -47.368% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 74 | -50.000% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -41.026% | 5 | 76 | -56.522% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +30.000% | 2 | 76 | -74.359% |
| 2026-08-11 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -36.170% | 2 | 77 | -66.667% |
| 2026-08-10 | 0.4900 | 0.5000 | 0.3500 | 0.4700 | -41.250% | 18 | 77 | -78.723% |
| 2026-08-03 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -12.088% | 2 | 77 | -87.500% |
| 2026-07-31 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -31.061% | 2 | 77 | -89.011% |
| 2026-07-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +9.091% | 1 | 76 | -92.424% |
| 2026-07-20 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +3.419% | 1 | 75 | -91.736% |
| 2026-07-17 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | +1.739% | 2 | 74 | -91.453% |
| 2026-07-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 74 | -91.304% |
| 2026-07-13 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | -3.846% | 2 | 75 | -92.000% |
| 2026-07-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 74 | -92.308% |
| 2026-07-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 1 | 73 | -92.187% |
| 2026-07-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 73 | -92.308% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 1 | 73 | -91.667% |
| 2026-07-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.968% | 1 | 72 | -91.736% |
| 2026-07-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -7.353% | 1 | 73 | -92.063% |
| 2026-06-30 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -30.256% | 10 | 63 | -92.647% |
| 2026-06-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.250% | 1 | 64 | -94.872% |
| 2026-06-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -8.772% | 1 | 65 | -95.192% |
| 2026-06-22 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.333% | 2 | 65 | -95.614% |
| 2026-06-18 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | -18.773% | 2 | 67 | -95.556% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | +10.800% | 5 | 70 | -96.390% |
| 2026-06-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 1 | 69 | -96.000% |
| 2026-06-05 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | +11.556% | 2 | 69 | -96.016% |
| 2026-06-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 2 | 67 | -95.556% |
| 2026-06-03 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +16.580% | 1 | 66 | -95.556% |
| 2026-06-02 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +10.920% | 2 | 66 | -94.819% |
| 2026-06-01 | 1.7600 | 1.7600 | 1.6200 | 1.7400 | -19.444% | 14 | 74 | -94.253% |
| 2026-05-29 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -13.253% | 1 | 73 | -95.370% |
| 2026-05-28 | 2.6500 | 2.7700 | 2.4900 | 2.4900 | -1.969% | 19 | 57 | -95.984% |
| 2026-05-27 | 2.2600 | 2.6700 | 2.2500 | 2.5400 | +141.905% | 24 | 47 | -96.063% |
| 2026-05-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.222% | 3 | 50 | -90.476% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 10 | 56 | -92.593% |
| 2026-05-21 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | -37.054% | 6 | 56 | -92.908% |
| 2026-05-15 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -0.444% | 2 | 57 | -95.536% |
| 2026-05-14 | 2.4400 | 2.4400 | 2.2400 | 2.2500 | -8.537% | 3 | 58 | -95.556% |
| 2026-05-13 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | -18.000% | 8 | 54 | -95.935% |
| 2026-05-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 53 | -96.667% |
| 2026-05-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.467% | 1 | 54 | -96.970% |
| 2026-04-30 | 3.7100 | 3.7700 | 3.7100 | 3.7700 | +0.533% | 2 | 53 | -97.347% |
| 2026-04-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.042% | 1 | 53 | -97.333% |
| 2026-04-23 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +15.909% | 3 | 54 | -97.199% |
| 2026-04-21 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -15.616% | 2 | 51 | -96.753% |
| 2026-04-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -31.132% | 1 | 51 | -97.260% |
| 2026-04-13 | 5.2700 | 5.3000 | 5.2700 | 5.3000 | -4.505% | 11 | 50 | -98.113% |
| 2026-04-10 | 5.2500 | 5.6500 | 5.2500 | 5.5500 | +14.433% | 18 | 24 | -98.198% |
| 2026-04-09 | 4.4500 | 4.8500 | 4.3700 | 4.8500 | +42.647% | 38 | 24 | -97.938% |
| 2026-04-06 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 0.000% | 10 | 10 | -97.059% |