ZS261218P00080000
ZS Dec 18 2026 80.00 Put
optionOPRA
EODOct 20, 2026
0.05USD-54.545%(-0.06)11Vol120OI
ZS261218P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0900 | 0.1300 | 0.0500 | 0.0500 | -54.545% | 11 | 120 | 0.000% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +120.000% | 1 | 120 | -54.545% |
| 2026-10-07 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | +66.667% | 2 | 120 | 0.000% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.0300 | 0.0300 | -76.923% | 4 | 120 | +66.667% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | +44.444% | 2 | 119 | -61.538% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.0500 | 0.0900 | -18.182% | 24 | 114 | -44.444% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 5 | 110 | -54.545% |
| 2026-09-24 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | 0.000% | 3 | 108 | -54.545% |
| 2026-09-23 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -21.429% | 5 | 104 | -54.545% |
| 2026-09-22 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -12.500% | 4 | 103 | -64.286% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -5.882% | 2 | 104 | -68.750% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 2 | 105 | -70.588% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 2 | 105 | -73.684% |
| 2026-09-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 105 | -83.333% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -13.793% | 2 | 104 | -80.000% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -35.556% | 4 | 104 | -82.759% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | +28.571% | 4 | 104 | -88.889% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -39.655% | 6 | 104 | -85.714% |
| 2026-08-20 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +70.588% | 5 | 109 | -91.379% |
| 2026-08-19 | 0.2200 | 0.4200 | 0.2200 | 0.3400 | -5.556% | 19 | 113 | -85.294% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.3400 | 0.3600 | -37.931% | 8 | 112 | -86.111% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | +1.754% | 3 | 114 | -91.379% |
| 2026-08-12 | 0.6900 | 0.6900 | 0.5000 | 0.5700 | -19.718% | 18 | 112 | -91.228% |
| 2026-08-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -19.318% | 2 | 112 | -92.958% |
| 2026-08-07 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -30.159% | 2 | 114 | -94.318% |
| 2026-08-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +7.692% | 1 | 115 | -96.032% |
| 2026-08-05 | 1.1400 | 1.1700 | 1.0800 | 1.1700 | -29.940% | 3 | 113 | -95.726% |
| 2026-08-03 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.180% | 1 | 114 | -97.006% |
| 2026-07-28 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -19.820% | 1 | 114 | -97.191% |
| 2026-07-24 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | +4.717% | 5 | 117 | -97.748% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | -9.787% | 2 | 118 | -97.642% |
| 2026-07-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +22.396% | 1 | 119 | -97.872% |
| 2026-07-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.030% | 5 | 114 | -97.396% |
| 2026-07-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.333% | 1 | 115 | -97.475% |
| 2026-07-02 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.818% | 1 | 115 | -97.685% |
| 2026-07-01 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -17.293% | 2 | 117 | -97.727% |
| 2026-06-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.115% | 1 | 116 | -98.120% |
| 2026-06-29 | 2.8900 | 2.8900 | 2.6900 | 2.6900 | -15.938% | 3 | 117 | -98.141% |
| 2026-06-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 2 | 116 | -98.438% |
| 2026-06-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.543% | 1 | 116 | -98.649% |
| 2026-06-23 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -10.244% | 1 | 117 | -98.641% |
| 2026-06-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.442% | 2 | 117 | -98.780% |
| 2026-06-18 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +10.933% | 1 | 118 | -98.798% |
| 2026-06-16 | 4.1800 | 4.1800 | 3.7500 | 3.7500 | +2.740% | 2 | 118 | -98.667% |
| 2026-06-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.976% | 1 | 117 | -98.630% |
| 2026-06-12 | 4.3300 | 4.3300 | 4.1000 | 4.1000 | -12.766% | 2 | 119 | -98.780% |
| 2026-06-10 | 4.6100 | 4.7000 | 4.6000 | 4.7000 | -5.622% | 3 | 117 | -98.936% |
| 2026-06-09 | 4.9300 | 5.0500 | 4.9300 | 4.9800 | +16.355% | 8 | 117 | -98.996% |
| 2026-06-08 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +24.781% | 1 | 116 | -98.832% |
| 2026-06-02 | 3.3900 | 3.4300 | 3.3900 | 3.4300 | +15.488% | 3 | 117 | -98.542% |
| 2026-06-01 | 2.9300 | 2.9700 | 2.8900 | 2.9700 | -17.039% | 4 | 120 | -98.316% |
| 2026-05-29 | 3.9500 | 3.9500 | 3.5800 | 3.5800 | -15.962% | 4 | 123 | -98.603% |
| 2026-05-28 | 4.5000 | 4.6000 | 4.2600 | 4.2600 | -2.740% | 41 | 87 | -98.826% |
| 2026-05-27 | 4.4000 | 4.5600 | 4.3500 | 4.3800 | +184.416% | 33 | 67 | -98.858% |
| 2026-05-26 | 1.6900 | 1.6900 | 1.5400 | 1.5400 | -47.079% | 2 | 67 | -96.753% |
| 2026-05-18 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -43.822% | 1 | 68 | -98.282% |
| 2026-04-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -10.690% | 3 | 65 | -99.035% |
| 2026-04-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.344% | 1 | 65 | -99.138% |
| 2026-04-16 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -19.613% | 1 | 66 | -99.141% |
| 2026-04-14 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +6.471% | 1 | 67 | -99.309% |
| 2026-04-09 | 7.0000 | 7.1000 | 6.8000 | 6.8000 | +36.546% | 11 | 67 | -99.265% |
| 2026-04-08 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.231% | 1 | 67 | -98.996% |
| 2026-04-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.879% | 1 | 67 | -99.038% |
| 2026-03-27 | 5.9700 | 5.9700 | 5.7500 | 5.7700 | +15.400% | 5 | 66 | -99.133% |
| 2026-03-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +20.482% | 3 | 65 | -99.000% |
| 2026-03-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.378% | 1 | 68 | -98.795% |
| 2026-03-03 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -7.660% | 1 | 67 | -98.848% |
| 2026-02-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 67 | -98.936% |
| 2026-02-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 2 | 66 | -98.947% |
| 2026-02-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +10.227% | 1 | 66 | -98.969% |
| 2026-02-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +52.778% | 1 | 65 | -98.864% |
| 2026-02-18 | 2.7600 | 2.8800 | 2.7600 | 2.8800 | +28.000% | 3 | 64 | -98.264% |
| 2026-02-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -21.329% | 1 | 61 | -97.778% |
| 2026-02-06 | 2.5000 | 2.8600 | 2.5000 | 2.8600 | +68.235% | 3 | 61 | -98.252% |
| 2026-02-04 | 1.6600 | 1.8100 | 1.6600 | 1.7000 | +40.496% | 7 | 58 | -97.059% |
| 2026-01-30 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +51.250% | 1 | 51 | -95.868% |
| 2026-01-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.792% | 1 | 50 | -93.750% |
| 2026-01-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 1 | 49 | -95.050% |
| 2026-01-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +22.222% | 1 | 48 | -95.455% |
| 2025-12-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 47 | -94.444% |
| 2025-12-01 | 0.6100 | 0.8500 | 0.6100 | 0.8500 | +26.866% | 3 | 46 | -94.118% |
| 2025-11-26 | 0.8800 | 0.8800 | 0.6700 | 0.6700 | -10.667% | 4 | 43 | -92.537% |
| 2025-11-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 43 | -93.333% |
| 2025-10-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 44 | -94.444% |
| 2025-09-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.033% | 1 | 43 | -95.000% |
| 2025-07-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.007% | 1 | 43 | -95.902% |
| 2025-06-25 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +27.826% | 1 | 42 | -96.599% |
| 2025-06-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -16.667% | 1 | 43 | -95.652% |
| 2025-06-17 | 1.1200 | 1.3800 | 1.1200 | 1.3800 | +26.606% | 2 | 42 | -96.377% |
| 2025-06-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -71.466% | 1 | 40 | -95.413% |
| 2025-04-17 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | -27.925% | 2 | 39 | -98.691% |
| 2025-04-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.712% | 50 | 39 | -99.057% |
| 2025-04-07 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +31.717% | 1 | 89 | -99.233% |
| 2025-04-04 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | +102.041% | 6 | 89 | -98.990% |
| 2025-03-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 15 | 87 | -97.959% |
| 2025-03-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -16.949% | 15 | 72 | -97.959% |
| 2025-03-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -11.940% | 8 | 57 | -98.305% |
| 2025-02-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +21.818% | 2 | 53 | -98.507% |
| 2025-02-14 | 2.7500 | 2.8500 | 2.7500 | 2.7500 | -30.905% | 12 | 51 | -98.182% |
| 2024-12-31 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -4.096% | 50 | 1 | -98.744% |
| 2024-12-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.728% | 1 | 1 | -98.795% |
| 2024-12-19 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -32.459% | 1 | 2 | -98.786% |
| 2024-09-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1 | 1 | -99.180% |