ZS261218P00085000
ZS Dec 18 2026 85.00 Put
optionOPRA
EODOct 22, 2026
0.05USD-58.333%(-0.07)3Vol616OI
ZS261218P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 3 | 616 | 0.000% |
| 2026-10-16 | 0.0500 | 0.1200 | 0.0500 | 0.1200 | -20.000% | 10 | 616 | -58.333% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +66.667% | 1 | 616 | -66.667% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 616 | -44.444% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.0700 | 0.0700 | -65.000% | 6 | 611 | -28.571% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 10 | 611 | -75.000% |
| 2026-09-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -34.483% | 1 | 611 | -73.684% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 610 | -82.759% |
| 2026-09-09 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | -19.512% | 2 | 609 | -84.848% |
| 2026-08-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 2 | 611 | -87.805% |
| 2026-08-27 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | -27.273% | 4 | 615 | -87.500% |
| 2026-08-21 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | +14.583% | 6 | 614 | -90.909% |
| 2026-08-19 | 0.5500 | 0.5600 | 0.4800 | 0.4800 | -7.692% | 16 | 613 | -89.583% |
| 2026-08-18 | 0.5700 | 0.5800 | 0.4500 | 0.5200 | +4.000% | 58 | 600 | -90.385% |
| 2026-08-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -35.897% | 1 | 600 | -90.000% |
| 2026-08-13 | 0.6500 | 0.7800 | 0.6500 | 0.7800 | -4.878% | 4 | 600 | -93.590% |
| 2026-08-12 | 0.8000 | 0.8300 | 0.7700 | 0.8200 | -14.583% | 12 | 600 | -93.902% |
| 2026-08-10 | 1.0000 | 1.0200 | 0.9600 | 0.9600 | -23.200% | 203 | 601 | -94.792% |
| 2026-08-07 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -17.219% | 2 | 601 | -96.000% |
| 2026-08-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -24.500% | 1 | 601 | -96.689% |
| 2026-08-03 | 2.2200 | 2.2200 | 2.0000 | 2.0000 | -16.667% | 3 | 601 | -97.500% |
| 2026-07-31 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | +2.564% | 6 | 601 | -97.917% |
| 2026-07-28 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -15.217% | 1 | 601 | -97.863% |
| 2026-07-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -7.383% | 1 | 602 | -98.188% |
| 2026-07-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +8.364% | 1 | 602 | -98.322% |
| 2026-07-01 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -15.385% | 11 | 602 | -98.182% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.162% | 1 | 602 | -98.462% |
| 2026-06-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -30.189% | 8 | 602 | -98.649% |
| 2026-06-22 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +7.071% | 3 | 601 | -99.057% |
| 2026-06-17 | 4.8000 | 5.0100 | 4.8000 | 4.9500 | -20.800% | 27 | 603 | -98.990% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.396% | 1 | 602 | -99.200% |
| 2026-06-09 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +12.952% | 1 | 602 | -99.157% |
| 2026-06-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 1 | 602 | -99.048% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +14.943% | 3 | 602 | -99.000% |
| 2026-06-02 | 4.0000 | 4.3500 | 4.0000 | 4.3500 | +15.385% | 10 | 594 | -98.851% |
| 2026-06-01 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -13.927% | 1 | 595 | -98.674% |
| 2026-05-29 | 4.6200 | 4.7000 | 4.3800 | 4.3800 | -16.571% | 3 | 596 | -98.858% |
| 2026-05-28 | 5.7700 | 5.7700 | 5.0500 | 5.2500 | -6.250% | 23 | 600 | -99.048% |
| 2026-05-27 | 4.6300 | 5.7500 | 4.2500 | 5.6000 | +78.914% | 63 | 584 | -99.107% |
| 2026-05-19 | 3.1300 | 3.1300 | 3.1100 | 3.1300 | -8.211% | 36 | 587 | -98.403% |
| 2026-05-18 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -24.222% | 1 | 588 | -98.534% |
| 2026-05-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.063% | 1 | 588 | -98.889% |
| 2026-05-12 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -2.268% | 1 | 588 | -98.945% |
| 2026-05-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -32.639% | 1 | 588 | -98.969% |
| 2026-04-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -18.644% | 1 | 588 | -99.306% |
| 2026-04-14 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -11.940% | 500 | 588 | -99.435% |
| 2026-04-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +16.185% | 1 | 338 | -99.502% |
| 2026-04-09 | 7.7200 | 8.6500 | 7.7200 | 8.6500 | +26.277% | 5 | 338 | -99.422% |
| 2026-03-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 1 | 336 | -99.270% |
| 2026-03-27 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | +52.222% | 2 | 336 | -99.270% |
| 2026-03-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.959% | 1 | 335 | -98.889% |
| 2026-03-03 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -15.246% | 1 | 335 | -99.033% |
| 2026-02-27 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +17.308% | 2 | 335 | -99.180% |
| 2026-02-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.864% | 1 | 335 | -99.038% |
| 2026-02-24 | 6.0000 | 6.2500 | 5.9000 | 5.9000 | 0.000% | 181 | 335 | -99.153% |
| 2026-02-23 | 5.5000 | 6.0000 | 5.2100 | 5.9000 | +76.119% | 189 | 372 | -99.153% |
| 2026-02-18 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +3.077% | 4 | 519 | -98.507% |
| 2026-02-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 518 | -98.462% |
| 2026-02-10 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +84.971% | 301 | 518 | -98.438% |
| 2026-02-03 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | +42.975% | 30 | 218 | -97.110% |
| 2026-01-29 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 0.000% | 6 | 248 | -95.868% |
| 2026-01-28 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -9.701% | 2 | 253 | -95.868% |
| 2026-01-21 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | +21.818% | 10 | 253 | -96.269% |
| 2026-01-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 258 | -95.455% |
| 2025-12-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 1 | 258 | -95.000% |
| 2025-12-18 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 1 | 258 | -95.495% |
| 2025-12-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 257 | -95.000% |
| 2025-12-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 256 | -95.000% |
| 2025-11-26 | 0.9500 | 1.1100 | 0.9500 | 1.1000 | +11.111% | 30 | 256 | -95.455% |
| 2025-09-25 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | +5.319% | 15 | 256 | -94.949% |
| 2025-09-23 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | +54.098% | 10 | 256 | -94.681% |
| 2025-09-19 | 0.9300 | 0.9300 | 0.5800 | 0.6100 | -50.407% | 100 | 256 | -91.803% |
| 2025-09-04 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +35.165% | 1 | 256 | -95.935% |
| 2025-09-03 | 0.9000 | 1.0600 | 0.9000 | 0.9100 | -32.593% | 95 | 256 | -94.505% |
| 2025-09-02 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | +16.379% | 105 | 256 | -96.296% |
| 2025-07-31 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +36.471% | 1 | 256 | -95.690% |
| 2025-07-10 | 1.2600 | 1.2600 | 0.8500 | 0.8500 | -22.018% | 34 | 257 | -94.118% |
| 2025-07-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -30.573% | 1 | 224 | -95.413% |
| 2025-06-25 | 1.4800 | 1.5700 | 1.4800 | 1.5700 | +12.950% | 9 | 223 | -96.815% |
| 2025-06-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +5.303% | 1 | 215 | -96.403% |
| 2025-06-11 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -32.995% | 1 | 214 | -96.212% |
| 2025-05-29 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -41.194% | 5 | 213 | -97.462% |
| 2025-05-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +22.711% | 5 | 213 | -98.507% |
| 2025-05-20 | 2.1400 | 2.7300 | 2.1400 | 2.7300 | +7.480% | 2 | 208 | -98.168% |
| 2025-05-19 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.788% | 2 | 208 | -98.031% |
| 2025-05-15 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -6.714% | 62 | 206 | -98.106% |
| 2025-05-14 | 2.6300 | 2.8400 | 1.5800 | 2.8300 | +16.461% | 138 | 206 | -98.233% |
| 2025-05-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -41.866% | 199 | 206 | -97.942% |
| 2025-04-16 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | +1.951% | 2 | 7 | -98.804% |
| 2025-03-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 6 | -98.780% |
| 2025-01-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -43.949% | 2 | 6 | -98.864% |
| 2024-09-06 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 2 | 6 | -99.363% |
| 2024-09-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 5 | -99.367% |
| 2024-08-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.895% | 3 | 4 | -99.351% |
| 2024-08-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +18.582% | 3 | 4 | -99.402% |
| 2024-06-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 1 | 1 | -99.291% |