ZS261218P00090000
ZS Dec 18 2026 90.00 Put
optionOPRA
EODOct 22, 2026
0.08USD-20.000%(-0.02)2Vol83OI
ZS261218P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 2 | 83 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -23.077% | 2 | 85 | -20.000% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 86 | -38.462% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -42.857% | 1 | 86 | -33.333% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -22.222% | 1 | 86 | -61.905% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +50.000% | 1 | 87 | -70.370% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -14.286% | 16 | 97 | -55.556% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.1900 | 0.2100 | -32.258% | 6 | 97 | -61.905% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +29.167% | 1 | 97 | -74.194% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -52.941% | 1 | 98 | -66.667% |
| 2026-09-10 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | +45.714% | 2 | 98 | -84.314% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 1 | 99 | -77.143% |
| 2026-09-03 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | -18.333% | 12 | 99 | -83.673% |
| 2026-09-01 | 0.4600 | 0.6000 | 0.4600 | 0.6000 | +46.341% | 4 | 96 | -86.667% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | -28.070% | 6 | 102 | -80.488% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -36.667% | 1 | 103 | -85.965% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +28.571% | 1 | 103 | -91.111% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 50 | 153 | -88.571% |
| 2026-08-19 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | -2.778% | 18 | 154 | -88.571% |
| 2026-08-17 | 0.7300 | 0.8000 | 0.7200 | 0.7200 | -25.773% | 9 | 162 | -88.889% |
| 2026-08-13 | 1.0000 | 1.0000 | 0.9000 | 0.9700 | -7.619% | 15 | 166 | -91.753% |
| 2026-08-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -26.573% | 1 | 165 | -92.381% |
| 2026-08-10 | 1.5300 | 1.5300 | 1.2800 | 1.4300 | -22.703% | 9 | 171 | -94.406% |
| 2026-08-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 2 | 173 | -95.676% |
| 2026-08-06 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | -34.169% | 2 | 175 | -96.190% |
| 2026-07-30 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | +7.407% | 15 | 175 | -97.492% |
| 2026-07-29 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 0.000% | 10 | 175 | -97.306% |
| 2026-07-28 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -12.647% | 1 | 175 | -97.306% |
| 2026-07-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.295% | 1 | 176 | -97.647% |
| 2026-07-14 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.143% | 1 | 176 | -97.640% |
| 2026-07-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 1 | 175 | -97.714% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -2.985% | 40 | 192 | -97.538% |
| 2026-07-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 2 | 192 | -97.612% |
| 2026-07-02 | 3.4500 | 3.6500 | 3.4500 | 3.6000 | +1.695% | 8 | 194 | -97.778% |
| 2026-07-01 | 3.9000 | 3.9000 | 3.5000 | 3.5400 | -13.659% | 4 | 194 | -97.740% |
| 2026-06-30 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -9.890% | 2 | 194 | -98.049% |
| 2026-06-29 | 4.6300 | 4.6300 | 4.4100 | 4.5500 | -27.432% | 5 | 193 | -98.242% |
| 2026-06-25 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +11.170% | 1 | 193 | -98.724% |
| 2026-06-24 | 5.7500 | 5.7500 | 5.6400 | 5.6400 | -12.012% | 3 | 193 | -98.582% |
| 2026-06-22 | 6.6000 | 6.6600 | 6.4100 | 6.4100 | +1.746% | 3 | 192 | -98.752% |
| 2026-06-18 | 6.6300 | 6.6300 | 6.3000 | 6.3000 | -4.110% | 2 | 191 | -98.730% |
| 2026-06-16 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +15.263% | 1 | 190 | -98.782% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.658% | 1 | 189 | -98.596% |
| 2026-06-12 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -13.197% | 1 | 189 | -98.746% |
| 2026-06-11 | 7.8000 | 7.8000 | 7.3500 | 7.3500 | +0.547% | 6 | 190 | -98.912% |
| 2026-06-10 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -3.816% | 7 | 183 | -98.906% |
| 2026-06-09 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +23.577% | 11 | 179 | -98.947% |
| 2026-06-03 | 6.2300 | 6.3300 | 6.1500 | 6.1500 | +12.844% | 8 | 178 | -98.699% |
| 2026-06-02 | 5.1500 | 5.4600 | 5.1500 | 5.4500 | +23.864% | 25 | 165 | -98.532% |
| 2026-06-01 | 4.6800 | 4.6800 | 4.3500 | 4.4000 | -31.250% | 68 | 142 | -98.182% |
| 2026-05-28 | 7.3000 | 7.7000 | 6.3500 | 6.4000 | -7.246% | 30 | 136 | -98.750% |
| 2026-05-27 | 5.8000 | 7.2500 | 5.4800 | 6.9000 | +159.398% | 94 | 72 | -98.841% |
| 2026-05-26 | 2.7800 | 2.7800 | 2.5100 | 2.6600 | -29.630% | 7 | 74 | -96.992% |
| 2026-05-19 | 3.7800 | 3.7800 | 3.7600 | 3.7800 | -6.667% | 38 | 111 | -97.884% |
| 2026-05-18 | 4.5400 | 4.5400 | 4.0500 | 4.0500 | -25.000% | 4 | 110 | -98.025% |
| 2026-05-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.759% | 1 | 110 | -98.519% |
| 2026-05-07 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -26.065% | 3 | 113 | -98.604% |
| 2026-04-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -6.627% | 1 | 112 | -98.968% |
| 2026-04-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +16.246% | 1 | 112 | -99.036% |
| 2026-04-21 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -14.491% | 1 | 110 | -98.880% |
| 2026-04-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.730% | 1 | 110 | -99.042% |
| 2026-04-15 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -14.193% | 5 | 111 | -99.135% |
| 2026-04-13 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -6.261% | 1 | 108 | -99.258% |
| 2026-04-10 | 10.1000 | 11.5000 | 10.1000 | 11.5000 | +20.419% | 3 | 109 | -99.304% |
| 2026-04-09 | 9.4000 | 9.5500 | 9.4000 | 9.5500 | +41.691% | 2 | 109 | -99.162% |
| 2026-04-08 | 7.0000 | 7.0000 | 6.7400 | 6.7400 | -12.240% | 2 | 109 | -98.813% |
| 2026-04-07 | 7.5800 | 7.6800 | 7.3500 | 7.6800 | -6.909% | 6 | 111 | -98.958% |
| 2026-03-27 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | +25.571% | 5 | 110 | -99.030% |
| 2026-03-25 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -7.334% | 1 | 109 | -98.782% |
| 2026-02-27 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +12.361% | 1 | 109 | -98.872% |
| 2026-02-23 | 5.5300 | 6.3100 | 5.5300 | 6.3100 | +40.848% | 2 | 108 | -98.732% |
| 2026-02-20 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +15.464% | 1 | 106 | -98.214% |
| 2026-02-11 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -4.198% | 1 | 105 | -97.938% |
| 2026-02-06 | 3.8800 | 4.0500 | 3.8800 | 4.0500 | +150.000% | 5 | 105 | -98.025% |
| 2026-01-29 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +12.500% | 19 | 105 | -95.062% |
| 2026-01-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -17.241% | 1 | 105 | -94.444% |
| 2026-01-21 | 1.7400 | 2.2800 | 1.7400 | 1.7400 | +13.725% | 57 | 104 | -95.402% |
| 2026-01-16 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.685% | 10 | 83 | -94.771% |
| 2026-01-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +2.055% | 5 | 83 | -94.631% |
| 2026-01-12 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +31.532% | 10 | 78 | -94.521% |
| 2026-01-09 | 1.3500 | 1.3800 | 1.1100 | 1.1100 | -17.778% | 14 | 88 | -92.793% |
| 2026-01-08 | 1.0400 | 1.3500 | 1.0400 | 1.3500 | +3.846% | 10 | 98 | -94.074% |
| 2026-01-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 103 | -93.846% |
| 2026-01-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +23.810% | 1 | 103 | -93.846% |
| 2025-12-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 10 | 102 | -92.381% |
| 2025-12-22 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | -33.702% | 50 | 92 | -93.333% |
| 2025-12-16 | 1.3000 | 1.8100 | 1.3000 | 1.8100 | +57.391% | 15 | 42 | -95.580% |
| 2025-11-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -18.440% | 1 | 35 | -93.043% |
| 2025-11-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +38.235% | 10 | 35 | -94.326% |
| 2025-11-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -13.559% | 30 | 36 | -92.157% |
| 2025-11-11 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -18.056% | 2 | 6 | -93.220% |
| 2025-09-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +9.091% | 1 | 4 | -94.444% |
| 2025-07-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 1 | 3 | -93.939% |
| 2025-07-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -75.468% | 1 | 2 | -93.893% |
| 2025-04-22 | 5.1900 | 5.3400 | 5.1900 | 5.3400 | 0.000% | 2 | 1 | -98.502% |