ZS261120P00100000
ZS Nov 20 2026 100.00 Put
optionOPRA
EODOct 22, 2026
0.05USD-79.167%(-0.19)2Vol403OI
ZS261120P00100000 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 | -79.167% | 2 | 405 | 0.000% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.2400 | 0.2400 | +100.000% | 4 | 405 | -79.167% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 406 | -58.333% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 406 | -64.286% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +40.000% | 2 | 407 | -64.286% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.1000 | 0.1000 | 0.000% | 7 | 407 | -50.000% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -64.286% | 2 | 406 | -50.000% |
| 2026-09-14 | 0.2100 | 0.2800 | 0.2000 | 0.2800 | +7.692% | 3 | 408 | -82.143% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -23.529% | 2 | 407 | -80.769% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -10.526% | 2 | 406 | -85.294% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +26.667% | 4 | 409 | -86.842% |
| 2026-08-31 | 0.5800 | 0.5800 | 0.3000 | 0.3000 | -25.000% | 20 | 418 | -83.333% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.4000 | 0.4000 | -20.000% | 294 | 529 | -87.500% |
| 2026-08-21 | 0.6300 | 0.6300 | 0.5000 | 0.5000 | -10.714% | 173 | 698 | -90.000% |
| 2026-08-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 1 | 698 | -91.071% |
| 2026-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 12 | 710 | -90.000% |
| 2026-08-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 10 | 720 | -90.000% |
| 2026-08-17 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -10.345% | 51 | 748 | -90.385% |
| 2026-08-14 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | -10.769% | 10 | 751 | -91.379% |
| 2026-08-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.966% | 1 | 751 | -92.308% |
| 2026-08-11 | 1.1000 | 1.1000 | 0.8900 | 0.8900 | -24.576% | 5 | 753 | -94.382% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -18.621% | 2 | 755 | -95.763% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.4100 | 1.4500 | -18.079% | 13 | 766 | -96.552% |
| 2026-08-06 | 1.9100 | 1.9100 | 1.7700 | 1.7700 | -6.349% | 4 | 766 | -97.175% |
| 2026-08-05 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | -19.231% | 2 | 768 | -97.354% |
| 2026-08-04 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -28.875% | 25 | 793 | -97.863% |
| 2026-07-31 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -8.611% | 1 | 793 | -98.480% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 1 | 793 | -98.611% |
| 2026-07-28 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -23.810% | 15 | 802 | -98.438% |
| 2026-07-24 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -8.696% | 2 | 804 | -98.810% |
| 2026-07-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +27.778% | 1 | 804 | -98.913% |
| 2026-07-14 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | -18.182% | 11 | 795 | -98.611% |
| 2026-07-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 1 | 796 | -98.864% |
| 2026-07-10 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +29.121% | 2 | 794 | -98.936% |
| 2026-07-07 | 3.6700 | 3.6700 | 3.5700 | 3.6400 | -5.455% | 20 | 809 | -98.626% |
| 2026-07-01 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | -18.085% | 6 | 815 | -98.701% |
| 2026-06-30 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -12.963% | 27 | 804 | -98.936% |
| 2026-06-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.448% | 2 | 806 | -99.074% |
| 2026-06-26 | 6.6000 | 6.6000 | 6.0300 | 6.0300 | -20.238% | 3 | 806 | -99.171% |
| 2026-06-25 | 7.9000 | 7.9000 | 7.5600 | 7.5600 | +15.420% | 232 | 789 | -99.339% |
| 2026-06-24 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.655% | 1 | 789 | -99.237% |
| 2026-06-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.452% | 1 | 788 | -99.310% |
| 2026-06-18 | 8.1400 | 8.1400 | 7.7500 | 7.7500 | +1.706% | 3 | 787 | -99.355% |
| 2026-06-17 | 7.3700 | 7.6200 | 7.3700 | 7.6200 | +6.573% | 5 | 788 | -99.344% |
| 2026-06-16 | 7.3700 | 7.3700 | 7.1500 | 7.1500 | -6.536% | 26 | 762 | -99.301% |
| 2026-06-12 | 9.2300 | 9.2300 | 7.6500 | 7.6500 | -11.866% | 2 | 762 | -99.346% |
| 2026-06-10 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -7.660% | 1 | 763 | -99.424% |
| 2026-06-09 | 9.5100 | 10.0800 | 9.4000 | 9.4000 | +31.469% | 26 | 738 | -99.468% |
| 2026-06-04 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | -4.539% | 4 | 738 | -99.301% |
| 2026-06-03 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +18.513% | 1 | 737 | -99.332% |
| 2026-06-02 | 6.1900 | 6.8200 | 6.1900 | 6.3200 | +11.268% | 11 | 736 | -99.209% |
| 2026-06-01 | 5.4000 | 5.6800 | 5.4000 | 5.6800 | -9.265% | 4 | 740 | -99.120% |
| 2026-05-29 | 7.7000 | 7.7000 | 6.2600 | 6.2600 | -18.277% | 6 | 741 | -99.201% |
| 2026-05-28 | 9.0000 | 9.2000 | 7.5000 | 7.6600 | -5.432% | 48 | 705 | -99.347% |
| 2026-05-27 | 7.1000 | 8.8000 | 6.6300 | 8.1000 | +174.576% | 755 | 138 | -99.383% |
| 2026-05-26 | 3.1800 | 3.4000 | 2.9500 | 2.9500 | -38.542% | 9 | 133 | -98.305% |
| 2026-05-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.383% | 3 | 133 | -98.958% |
| 2026-05-18 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | -32.984% | 3 | 136 | -98.881% |
| 2026-05-12 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -3.752% | 1 | 135 | -99.250% |
| 2026-05-11 | 6.6500 | 6.9300 | 6.6500 | 6.9300 | -14.444% | 2 | 135 | -99.278% |
| 2026-05-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.110% | 2 | 133 | -99.383% |
| 2026-04-22 | 8.5500 | 8.5500 | 8.2500 | 8.3600 | -1.065% | 130 | 133 | -99.402% |
| 2026-04-21 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | -11.887% | 3 | 139 | -99.408% |
| 2026-04-17 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -18.104% | 1 | 139 | -99.479% |
| 2026-04-15 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -19.574% | 2 | 138 | -99.573% |
| 2026-04-10 | 12.7500 | 14.5700 | 12.7500 | 14.5600 | +35.442% | 138 | 4 | -99.657% |
| 2026-04-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +26.471% | 1 | 4 | -99.535% |
| 2026-03-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 3 | 3 | -99.412% |