ZS261218P00095000
ZS Dec 18 2026 95.00 Put
optionOPRA
EODOct 16, 2026
0.12USD0.000%(0.00)80Vol175OI
ZS261218P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.000% | 80 | 255 | 0.000% |
| 2026-10-13 | 0.1400 | 0.1800 | 0.1200 | 0.1200 | +50.000% | 4 | 259 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0900 | 0.0500 | 0.0800 | -38.462% | 3 | 259 | +50.000% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 3 | 259 | -7.692% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.0900 | 0.1100 | -8.333% | 223 | 121 | +9.091% |
| 2026-10-06 | 0.5100 | 0.5100 | 0.1200 | 0.1200 | -52.000% | 3 | 120 | 0.000% |
| 2026-10-02 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -13.793% | 2 | 120 | -52.000% |
| 2026-09-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 1 | 119 | -58.621% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +81.818% | 1 | 119 | -70.000% |
| 2026-09-22 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | -24.138% | 5 | 122 | -45.455% |
| 2026-09-21 | 0.3400 | 0.3500 | 0.2900 | 0.2900 | 0.000% | 5 | 122 | -58.621% |
| 2026-09-18 | 0.3900 | 0.3900 | 0.2900 | 0.2900 | -32.558% | 4 | 121 | -58.621% |
| 2026-09-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 1 | 121 | -72.093% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -40.678% | 1 | 121 | -65.714% |
| 2026-09-09 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +34.091% | 2 | 120 | -79.661% |
| 2026-09-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -41.333% | 1 | 121 | -72.727% |
| 2026-09-03 | 0.6900 | 0.7500 | 0.6600 | 0.7500 | +33.929% | 5 | 121 | -84.000% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -33.333% | 2 | 123 | -78.571% |
| 2026-08-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -35.385% | 1 | 122 | -85.714% |
| 2026-08-26 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | +30.000% | 48 | 92 | -90.769% |
| 2026-08-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 50 | 142 | -88.000% |
| 2026-08-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -27.419% | 1 | 141 | -86.667% |
| 2026-08-13 | 1.3700 | 1.3700 | 1.2400 | 1.2400 | -13.287% | 2 | 142 | -90.323% |
| 2026-08-12 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -19.209% | 1 | 141 | -91.608% |
| 2026-08-10 | 1.6200 | 1.7700 | 1.6200 | 1.7700 | -63.125% | 6 | 141 | -93.220% |
| 2026-07-23 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | -4.000% | 14 | 155 | -97.500% |
| 2026-07-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.122% | 1 | 154 | -97.600% |
| 2026-07-16 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +4.492% | 1 | 154 | -97.285% |
| 2026-07-14 | 4.1300 | 4.2300 | 4.1300 | 4.2300 | -18.654% | 3 | 156 | -97.163% |
| 2026-07-10 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +7.660% | 4 | 155 | -97.692% |
| 2026-07-09 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -3.400% | 2 | 157 | -97.516% |
| 2026-07-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +17.647% | 1 | 158 | -97.600% |
| 2026-07-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.063% | 2 | 158 | -97.176% |
| 2026-07-02 | 4.4000 | 4.5500 | 4.4000 | 4.4300 | +0.682% | 6 | 158 | -97.291% |
| 2026-07-01 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -16.981% | 2 | 158 | -97.273% |
| 2026-06-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -24.823% | 2 | 158 | -97.736% |
| 2026-06-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -14.545% | 1 | 158 | -98.298% |
| 2026-06-22 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -1.786% | 2 | 158 | -98.545% |
| 2026-06-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +10.964% | 3 | 155 | -98.571% |
| 2026-06-15 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -12.079% | 2 | 155 | -98.415% |
| 2026-06-12 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -6.413% | 2 | 157 | -98.606% |
| 2026-06-11 | 9.9000 | 9.9000 | 9.2000 | 9.2000 | +2.222% | 13 | 148 | -98.696% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.385% | 1 | 148 | -98.667% |
| 2026-06-03 | 7.2500 | 7.8000 | 7.2500 | 7.8000 | +43.119% | 11 | 143 | -98.462% |
| 2026-06-01 | 5.4700 | 5.5700 | 5.4500 | 5.4500 | -20.322% | 4 | 142 | -97.798% |
| 2026-05-29 | 7.0000 | 7.0000 | 6.8400 | 6.8400 | -20.000% | 3 | 142 | -98.246% |
| 2026-05-28 | 9.0500 | 9.1700 | 8.5500 | 8.5500 | +0.825% | 5 | 142 | -98.596% |
| 2026-05-27 | 7.0000 | 8.8000 | 7.0000 | 8.4800 | +149.412% | 78 | 81 | -98.585% |
| 2026-05-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -29.167% | 1 | 82 | -96.471% |
| 2026-05-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.904% | 3 | 85 | -97.500% |
| 2026-05-19 | 4.3900 | 4.4900 | 4.3800 | 4.4900 | -10.200% | 6 | 85 | -97.327% |
| 2026-05-18 | 5.3600 | 5.3600 | 5.0000 | 5.0000 | -15.254% | 7 | 84 | -97.600% |
| 2026-05-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 2 | 84 | -97.966% |
| 2026-05-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -19.856% | 1 | 84 | -98.209% |
| 2026-05-06 | 7.8000 | 8.3600 | 7.8000 | 8.3600 | -19.615% | 5 | 83 | -98.565% |
| 2026-04-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.122% | 1 | 83 | -98.846% |
| 2026-04-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +19.512% | 1 | 83 | -98.776% |
| 2026-04-22 | 8.5600 | 8.5600 | 8.2000 | 8.2000 | -13.228% | 4 | 84 | -98.537% |
| 2026-04-20 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -21.053% | 3 | 80 | -98.730% |
| 2026-04-14 | 12.0200 | 12.2100 | 11.9700 | 11.9700 | -11.333% | 8 | 83 | -98.997% |
| 2026-04-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.846% | 15 | 75 | -99.111% |
| 2026-04-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +18.939% | 2 | 75 | -99.077% |
| 2026-04-09 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +27.093% | 15 | 75 | -98.902% |
| 2026-04-07 | 9.0000 | 9.0000 | 8.6000 | 8.6000 | -3.911% | 2 | 67 | -98.605% |
| 2026-04-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.243% | 5 | 67 | -98.659% |
| 2026-04-01 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.193% | 1 | 62 | -98.703% |
| 2026-02-27 | 8.5000 | 8.5000 | 8.0300 | 8.0300 | +57.451% | 7 | 62 | -98.506% |
| 2026-02-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +71.717% | 2 | 58 | -97.647% |
| 2026-02-03 | 2.7400 | 3.0500 | 2.7400 | 2.9700 | +39.437% | 30 | 56 | -95.960% |
| 2026-01-21 | 2.1400 | 2.6700 | 2.1300 | 2.1300 | +14.516% | 44 | 60 | -94.366% |
| 2025-09-02 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +14.110% | 2 | 9 | -93.548% |
| 2025-08-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.822% | 1 | 7 | -92.638% |
| 2025-07-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -53.687% | 1 | 6 | -92.357% |
| 2025-05-07 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | -22.779% | 4 | 5 | -96.460% |
| 2025-04-30 | 4.1500 | 4.3900 | 4.1500 | 4.3900 | +0.458% | 2 | 3 | -97.267% |
| 2025-04-29 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | +0.691% | 2 | 3 | -97.254% |
| 2025-04-28 | 4.1500 | 4.3400 | 4.1500 | 4.3400 | -7.265% | 2 | 3 | -97.235% |
| 2025-04-25 | 4.4900 | 4.6800 | 4.4900 | 4.6800 | -24.638% | 4 | 3 | -97.436% |
| 2025-04-22 | 6.0300 | 6.2100 | 6.0300 | 6.2100 | +10.893% | 2 | 3 | -98.068% |
| 2025-03-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -37.778% | 1 | 2 | -97.857% |
| 2024-09-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 1 | 2 | -98.667% |
| 2024-09-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.932% | 1 | 3 | -98.800% |
| 2024-06-07 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -14.911% | 2 | 2 | -98.741% |
| 2024-05-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +5.660% | 1 | 2 | -98.929% |
| 2024-05-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 2 | 0 | -98.868% |