Dark

ZS20261218P80
ZS Dec 18 2026 80.00 Put (ZS261218P00080000)
option OPRA

EOD

Aug 20, 2026

0.5800+70.588%(+0.2400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	0.5800	0.5800	0.5800	+70.588%	5	104	0.000%
2026-08-19	0.2200	0.4200	0.2200	0.3400	-5.556%	19	109	+70.588%
2026-08-18	0.4300	0.4300	0.3400	0.3600	-37.931%	8	113	+61.111%
2026-08-13	0.6000	0.6000	0.5700	0.5800	+1.754%	3	112	0.000%
2026-08-12	0.6900	0.6900	0.5000	0.5700	-19.718%	18	114	+1.754%
2026-08-10	0.7100	0.7100	0.7100	0.7100	-19.318%	2	112	-18.310%
2026-08-07	0.9200	0.9200	0.8800	0.8800	-30.159%	2	112	-34.091%
2026-08-06	1.2600	1.2600	1.2600	1.2600	+7.692%	1	114	-53.968%
2026-08-05	1.1400	1.1700	1.0800	1.1700	-29.940%	3	115	-50.427%
2026-08-03	1.6700	1.6700	1.6700	1.6700	-6.180%	1	113	-65.269%
2026-07-28	1.7800	1.7800	1.7800	1.7800	-19.820%	1	114	-67.416%
2026-07-24	2.2100	2.2200	2.2100	2.2200	+4.717%	5	114	-73.874%
2026-07-17	2.2000	2.2000	2.1200	2.1200	-9.787%	2	117	-72.642%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+22.396%	1	118	-75.319%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-3.030%	5	119	-69.792%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-8.333%	1	114	-70.707%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-1.818%	1	115	-73.148%
2026-07-01	2.1900	2.2000	2.1900	2.2000	-17.293%	2	115	-73.636%
2026-06-30	2.6600	2.6600	2.6600	2.6600	-1.115%	1	117	-78.195%
2026-06-29	2.8900	2.8900	2.6900	2.6900	-15.938%	3	116	-78.439%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-13.514%	2	117	-81.875%
2026-06-24	3.7000	3.7000	3.7000	3.7000	+0.543%	1	116	-84.324%
2026-06-23	3.6800	3.6800	3.6800	3.6800	-10.244%	1	116	-84.239%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-1.442%	2	117	-85.854%
2026-06-18	4.1600	4.1600	4.1600	4.1600	+10.933%	1	118	-86.058%
2026-06-16	4.1800	4.1800	3.7500	3.7500	+2.740%	2	118	-84.533%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-10.976%	1	119	-84.110%
2026-06-12	4.3300	4.3300	4.1000	4.1000	-12.766%	2	119	-85.854%
2026-06-10	4.6100	4.7000	4.6000	4.7000	-5.622%	3	119	-87.660%
2026-06-09	4.9300	5.0500	4.9300	4.9800	+16.355%	8	117	-88.353%
2026-06-08	4.2800	4.2800	4.2800	4.2800	+24.781%	1	117	-86.449%
2026-06-02	3.3900	3.4300	3.3900	3.4300	+15.488%	3	116	-83.090%
2026-06-01	2.9300	2.9700	2.8900	2.9700	-17.039%	4	117	-80.471%
2026-05-29	3.9500	3.9500	3.5800	3.5800	-15.962%	4	120	-83.799%
2026-05-28	4.5000	4.6000	4.2600	4.2600	-2.740%	41	123	-86.385%
2026-05-27	4.4000	4.5600	4.3500	4.3800	+184.416%	33	87	-86.758%
2026-05-26	1.6900	1.6900	1.5400	1.5400	-47.079%	2	67	-62.338%
2026-05-18	2.9100	2.9100	2.9100	2.9100	-43.822%	1	67	-80.069%
2026-04-28	5.1800	5.1800	5.1800	5.1800	-10.690%	3	68	-88.803%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-0.344%	1	65	-90.000%
2026-04-16	5.8200	5.8200	5.8200	5.8200	-19.613%	1	66	-90.034%
2026-04-14	7.2400	7.2400	7.2400	7.2400	+6.471%	1	67	-91.989%
2026-04-09	7.0000	7.1000	6.8000	6.8000	+36.546%	11	67	-91.471%
2026-04-08	4.9800	4.9800	4.9800	4.9800	-4.231%	1	67	-88.353%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-9.879%	1	67	-88.846%
2026-03-27	5.9700	5.9700	5.7500	5.7700	+15.400%	5	66	-89.948%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+20.482%	3	65	-88.400%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-4.378%	1	68	-86.024%
2026-03-03	4.3400	4.3400	4.3400	4.3400	-7.660%	1	67	-86.636%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-1.053%	1	67	-87.660%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-2.062%	2	66	-87.789%
2026-02-24	4.8500	4.8500	4.8500	4.8500	+10.227%	1	66	-88.041%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+52.778%	1	65	-86.818%
2026-02-18	2.7600	2.8800	2.7600	2.8800	+28.000%	3	64	-79.861%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-21.329%	1	61	-74.222%
2026-02-06	2.5000	2.8600	2.5000	2.8600	+68.235%	3	61	-79.720%
2026-02-04	1.6600	1.8100	1.6600	1.7000	+40.496%	7	58	-65.882%
2026-01-30	1.2100	1.2100	1.2100	1.2100	+51.250%	1	51	-52.066%
2026-01-29	0.8000	0.8000	0.8000	0.8000	-20.792%	1	50	-27.500%
2026-01-28	1.0100	1.0100	1.0100	1.0100	-8.182%	1	49	-42.574%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+22.222%	1	48	-47.273%
2025-12-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	47	-35.556%
2025-12-01	0.6100	0.8500	0.6100	0.8500	+26.866%	3	46	-31.765%
2025-11-26	0.8800	0.8800	0.6700	0.6700	-10.667%	4	43	-13.433%
2025-11-04	0.7500	0.7500	0.7500	0.7500	-16.667%	1	43	-22.667%
2025-10-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	44	-35.556%
2025-09-05	1.0000	1.0000	1.0000	1.0000	-18.033%	1	43	-42.000%
2025-07-01	1.2200	1.2200	1.2200	1.2200	-17.007%	1	43	-52.459%
2025-06-25	1.4700	1.4700	1.4700	1.4700	+27.826%	1	42	-60.544%
2025-06-24	1.1500	1.1500	1.1500	1.1500	-16.667%	1	43	-49.565%
2025-06-17	1.1200	1.3800	1.1200	1.3800	+26.606%	2	42	-57.971%
2025-06-09	1.0900	1.0900	1.0900	1.0900	-71.466%	1	40	-46.789%
2025-04-17	3.7400	3.8200	3.7400	3.8200	-27.925%	2	39	-84.817%
2025-04-09	5.3000	5.3000	5.3000	5.3000	-18.712%	50	39	-89.057%
2025-04-07	6.5200	6.5200	6.5200	6.5200	+31.717%	1	89	-91.104%
2025-04-04	4.8000	4.9500	4.8000	4.9500	+102.041%	6	89	-88.283%
2025-03-25	2.4500	2.4500	2.4500	2.4500	0.000%	15	87	-76.327%
2025-03-24	2.4500	2.4500	2.4500	2.4500	-16.949%	15	72	-76.327%
2025-03-07	2.9500	2.9500	2.9500	2.9500	-11.940%	8	57	-80.339%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+21.818%	2	53	-82.687%
2025-02-14	2.7500	2.8500	2.7500	2.7500	-30.905%	12	51	-78.909%
2024-12-31	3.9800	3.9800	3.9800	3.9800	-4.096%	50	1	-85.427%
2024-12-20	4.1500	4.1500	4.1500	4.1500	+0.728%	1	1	-86.024%
2024-12-19	4.1200	4.1200	4.1200	4.1200	-32.459%	1	2	-85.922%
2024-09-12	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-90.492%

.dark-mode .bSrKVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSrKVN{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P80ZS Dec 18 2026 80.00 Put (ZS261218P00080000)option OPRA

ZS20261218P80
ZS Dec 18 2026 80.00 Put (ZS261218P00080000)
option OPRA