ZS261218P00075000
ZS Dec 18 2026 75.00 Put
optionOPRA
EODOct 22, 2026
0.05USD0.000%(0.00)25Vol160OI
ZS261218P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0300 | 0.1200 | 0.0300 | 0.0500 | 0.000% | 25 | 160 | 0.000% |
| 2026-10-21 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | 0.000% | 107 | 144 | 0.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.0100 | 0.0500 | -16.667% | 311 | 138 | 0.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 2 | 136 | -16.667% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | 0.000% | 12 | 131 | +25.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | 0.000% | 7 | 131 | +25.000% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 2 | 130 | +25.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 2 | 130 | 0.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | +25.000% | 2 | 130 | 0.000% |
| 2026-10-08 | 0.0300 | 0.1000 | 0.0300 | 0.0400 | -60.000% | 10 | 130 | +25.000% |
| 2026-10-06 | 0.0300 | 0.1000 | 0.0300 | 0.1000 | -33.333% | 2 | 131 | -50.000% |
| 2026-10-01 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 22 | 118 | -66.667% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +85.714% | 6 | 114 | -61.538% |
| 2026-09-23 | 0.0500 | 0.1200 | 0.0500 | 0.0700 | -36.364% | 16 | 112 | -28.571% |
| 2026-09-22 | 0.0300 | 0.1400 | 0.0300 | 0.1100 | -26.667% | 3 | 112 | -54.545% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.000% | 2 | 111 | -66.667% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | +66.667% | 4 | 110 | -66.667% |
| 2026-09-16 | 0.2000 | 0.2200 | 0.0900 | 0.0900 | -47.059% | 22 | 122 | -44.444% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 1 | 121 | -70.588% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.0500 | 0.1100 | -71.795% | 20 | 114 | -54.545% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +30.000% | 2 | 114 | -87.179% |
| 2026-08-21 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +20.000% | 2 | 115 | -83.333% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.2400 | 0.2500 | -10.714% | 10 | 115 | -80.000% |
| 2026-08-19 | 0.3300 | 0.3400 | 0.2800 | 0.2800 | -3.448% | 68 | 104 | -82.143% |
| 2026-08-18 | 0.2600 | 0.3500 | 0.2300 | 0.2900 | -14.706% | 37 | 102 | -82.759% |
| 2026-08-17 | 0.2500 | 0.3700 | 0.2500 | 0.3400 | +17.241% | 12 | 109 | -85.294% |
| 2026-08-14 | 0.3300 | 0.3400 | 0.2900 | 0.2900 | -30.952% | 28 | 98 | -82.759% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -4.545% | 3 | 97 | -88.095% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.4100 | 0.4400 | -63.333% | 24 | 95 | -88.636% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -25.000% | 12 | 107 | -95.833% |
| 2026-07-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 1 | 107 | -96.875% |
| 2026-07-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -12.903% | 1 | 108 | -96.914% |
| 2026-06-30 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | -38.411% | 2 | 110 | -97.312% |
| 2026-06-23 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -1.307% | 2 | 110 | -98.344% |
| 2026-06-18 | 3.1600 | 3.2100 | 3.0600 | 3.0600 | -0.326% | 7 | 106 | -98.366% |
| 2026-06-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +2.333% | 1 | 107 | -98.371% |
| 2026-06-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 4 | 107 | -98.333% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 20 | 87 | -98.750% |
| 2026-06-10 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | +5.714% | 8 | 83 | -98.649% |
| 2026-06-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +21.107% | 2 | 83 | -98.571% |
| 2026-06-04 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +30.180% | 3 | 83 | -98.270% |
| 2026-06-01 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -18.382% | 2 | 83 | -97.748% |
| 2026-05-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -16.308% | 1 | 83 | -98.162% |
| 2026-05-28 | 3.5000 | 3.5500 | 3.2500 | 3.2500 | -4.412% | 18 | 72 | -98.462% |
| 2026-05-27 | 2.0000 | 3.5400 | 2.0000 | 3.4000 | +123.684% | 41 | 51 | -98.529% |
| 2026-05-26 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -22.843% | 1 | 51 | -96.711% |
| 2026-05-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -13.596% | 12 | 39 | -97.462% |
| 2026-05-18 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | -49.333% | 2 | 41 | -97.807% |
| 2026-04-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +15.979% | 3 | 44 | -98.889% |
| 2026-04-21 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -26.792% | 2 | 46 | -98.711% |
| 2026-04-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.712% | 1 | 46 | -99.057% |
| 2026-04-13 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -3.407% | 10 | 47 | -99.233% |
| 2026-04-10 | 6.6800 | 6.8500 | 6.6800 | 6.7500 | +23.400% | 3 | 45 | -99.259% |
| 2026-04-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +9.182% | 2 | 45 | -99.086% |
| 2026-03-27 | 4.4500 | 5.0100 | 4.4500 | 5.0100 | +25.250% | 2 | 43 | -99.002% |
| 2026-03-26 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | +19.760% | 4 | 41 | -98.750% |
| 2026-03-20 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | +6.032% | 2 | 37 | -98.503% |
| 2026-03-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -20.051% | 10 | 35 | -98.413% |
| 2026-02-27 | 4.0000 | 4.3000 | 3.9400 | 3.9400 | -3.902% | 26 | 25 | -98.731% |
| 2026-02-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 0 | -98.780% |
| 2026-02-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 0 | -98.750% |