Dark

ZS20261218P85
ZS Dec 18 2026 85.00 Put (ZS261218P00085000)
option OPRA

EOD

Aug 19, 2026

0.4800-7.692%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5500	0.5600	0.4800	0.4800	-7.692%	16	614	0.000%
2026-08-18	0.5700	0.5800	0.4500	0.5200	+4.000%	58	613	-7.692%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-35.897%	1	600	-4.000%
2026-08-13	0.6500	0.7800	0.6500	0.7800	-4.878%	4	600	-38.462%
2026-08-12	0.8000	0.8300	0.7700	0.8200	-14.583%	12	600	-41.463%
2026-08-10	1.0000	1.0200	0.9600	0.9600	-23.200%	203	600	-50.000%
2026-08-07	1.2600	1.2600	1.2500	1.2500	-17.219%	2	601	-61.600%
2026-08-05	1.5100	1.5100	1.5100	1.5100	-24.500%	1	601	-68.212%
2026-08-03	2.2200	2.2200	2.0000	2.0000	-16.667%	3	601	-76.000%
2026-07-31	2.3000	2.4000	2.3000	2.4000	+2.564%	6	601	-80.000%
2026-07-28	2.3400	2.3400	2.3400	2.3400	-15.217%	1	601	-79.487%
2026-07-17	2.7600	2.7600	2.7600	2.7600	-7.383%	1	601	-82.609%
2026-07-16	2.9800	2.9800	2.9800	2.9800	+8.364%	1	602	-83.893%
2026-07-01	3.0000	3.0000	2.7500	2.7500	-15.385%	11	602	-82.545%
2026-06-30	3.2500	3.2500	3.2500	3.2500	-12.162%	1	602	-85.231%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-30.189%	8	602	-87.027%
2026-06-22	5.2000	5.3000	5.2000	5.3000	+7.071%	3	602	-90.943%
2026-06-17	4.8000	5.0100	4.8000	4.9500	-20.800%	27	603	-90.303%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+5.396%	1	603	-92.320%
2026-06-09	5.9300	5.9300	5.9300	5.9300	+12.952%	1	602	-91.906%
2026-06-05	5.2500	5.2500	5.2500	5.2500	+5.000%	1	602	-90.857%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+14.943%	3	602	-90.400%
2026-06-02	4.0000	4.3500	4.0000	4.3500	+15.385%	10	602	-88.966%
2026-06-01	3.7700	3.7700	3.7700	3.7700	-13.927%	1	594	-87.268%
2026-05-29	4.6200	4.7000	4.3800	4.3800	-16.571%	3	595	-89.041%
2026-05-28	5.7700	5.7700	5.0500	5.2500	-6.250%	23	596	-90.857%
2026-05-27	4.6300	5.7500	4.2500	5.6000	+78.914%	63	600	-91.429%
2026-05-19	3.1300	3.1300	3.1100	3.1300	-8.211%	36	584	-84.665%
2026-05-18	3.4100	3.4100	3.4100	3.4100	-24.222%	1	588	-85.924%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-5.063%	1	588	-89.333%
2026-05-12	4.7400	4.7400	4.7400	4.7400	-2.268%	1	588	-89.873%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-32.639%	1	588	-90.103%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-18.644%	1	588	-93.333%
2026-04-14	8.8000	8.8500	8.8000	8.8500	-11.940%	500	588	-94.576%
2026-04-10	10.0500	10.0500	10.0500	10.0500	+16.185%	1	338	-95.224%
2026-04-09	7.7200	8.6500	7.7200	8.6500	+26.277%	5	338	-94.451%
2026-03-30	6.8500	6.8500	6.8500	6.8500	0.000%	1	336	-92.993%
2026-03-27	6.6500	6.8500	6.6500	6.8500	+52.222%	2	336	-92.993%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-12.959%	1	335	-89.333%
2026-03-03	5.1700	5.1700	5.1700	5.1700	-15.246%	1	335	-90.716%
2026-02-27	5.8000	6.1000	5.8000	6.1000	+17.308%	2	335	-92.131%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-11.864%	1	335	-90.769%
2026-02-24	6.0000	6.2500	5.9000	5.9000	0.000%	181	335	-91.864%
2026-02-23	5.5000	6.0000	5.2100	5.9000	+76.119%	189	372	-91.864%
2026-02-18	3.4000	3.4000	3.3500	3.3500	+3.077%	4	519	-85.672%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+1.562%	1	518	-85.231%
2026-02-10	3.1000	3.2000	3.1000	3.2000	+84.971%	301	518	-85.000%
2026-02-03	1.5500	1.7300	1.5500	1.7300	+42.975%	30	218	-72.254%
2026-01-29	1.3000	1.3000	1.2100	1.2100	0.000%	6	248	-60.331%
2026-01-28	1.2000	1.2100	1.2000	1.2100	-9.701%	2	253	-60.331%
2026-01-21	1.2700	1.3400	1.2700	1.3400	+21.818%	10	253	-64.179%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	258	-56.364%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-9.910%	1	258	-52.000%
2025-12-18	1.1100	1.1100	1.1100	1.1100	+11.000%	1	258	-56.757%
2025-12-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	257	-52.000%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-9.091%	1	256	-52.000%
2025-11-26	0.9500	1.1100	0.9500	1.1000	+11.111%	30	256	-56.364%
2025-09-25	0.9500	0.9900	0.9500	0.9900	+5.319%	15	256	-51.515%
2025-09-23	0.8900	0.9400	0.8900	0.9400	+54.098%	10	256	-48.936%
2025-09-19	0.9300	0.9300	0.5800	0.6100	-50.407%	100	256	-21.311%
2025-09-04	1.2300	1.2300	1.2300	1.2300	+35.165%	1	256	-60.976%
2025-09-03	0.9000	1.0600	0.9000	0.9100	-32.593%	95	256	-47.253%
2025-09-02	1.4900	1.4900	1.3500	1.3500	+16.379%	105	256	-64.444%
2025-07-31	1.1600	1.1600	1.1600	1.1600	+36.471%	1	256	-58.621%
2025-07-10	1.2600	1.2600	0.8500	0.8500	-22.018%	34	257	-43.529%
2025-07-02	1.0900	1.0900	1.0900	1.0900	-30.573%	1	224	-55.963%
2025-06-25	1.4800	1.5700	1.4800	1.5700	+12.950%	9	223	-69.427%
2025-06-17	1.3900	1.3900	1.3900	1.3900	+5.303%	1	215	-65.468%
2025-06-11	1.3200	1.3200	1.3200	1.3200	-32.995%	1	214	-63.636%
2025-05-29	1.9700	1.9700	1.9700	1.9700	-41.194%	5	213	-75.635%
2025-05-28	3.3500	3.3500	3.3500	3.3500	+22.711%	5	213	-85.672%
2025-05-20	2.1400	2.7300	2.1400	2.7300	+7.480%	2	208	-82.418%
2025-05-19	2.5400	2.5400	2.5400	2.5400	-3.788%	2	208	-81.102%
2025-05-15	2.6400	2.6400	2.6400	2.6400	-6.714%	62	206	-81.818%
2025-05-14	2.6300	2.8400	1.5800	2.8300	+16.461%	138	206	-83.039%
2025-05-12	2.4300	2.4300	2.4300	2.4300	-41.866%	199	206	-80.247%
2025-04-16	4.2500	4.2500	4.1800	4.1800	+1.951%	2	7	-88.517%
2025-03-11	4.1000	4.1000	4.1000	4.1000	-6.818%	1	6	-88.293%
2025-01-07	4.4000	4.4000	4.4000	4.4000	-43.949%	2	6	-89.091%
2024-09-06	7.8500	7.8500	7.8500	7.8500	-0.633%	2	6	-93.885%
2024-09-04	7.9000	7.9000	7.9000	7.9000	+2.597%	1	5	-93.924%
2024-08-07	7.7000	7.7000	7.7000	7.7000	-7.895%	3	4	-93.766%
2024-08-06	8.3600	8.3600	8.3600	8.3600	+18.582%	3	4	-94.258%
2024-06-20	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-93.191%

.dark-mode .hqbRsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqbRsd{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P85ZS Dec 18 2026 85.00 Put (ZS261218P00085000)option OPRA

ZS20261218P85
ZS Dec 18 2026 85.00 Put (ZS261218P00085000)
option OPRA