ZS261120P00105000
ZS Nov 20 2026 105.00 Put
optionOPRA
InactiveSep 28, 2026
0.37USD+85.000%(+0.17)3Vol104OI
ZS261120P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.3600 | 0.3700 | 0.0100 | 0.3700 | +85.000% | 3 | 104 | 0.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 3 | 106 | +85.000% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.1200 | 0.1800 | -28.000% | 8 | 108 | +105.556% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 1 | 109 | +48.000% |
| 2026-09-09 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -28.571% | 2 | 110 | -7.500% |
| 2026-09-03 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | +19.149% | 148 | 36 | -33.929% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -31.884% | 1 | 36 | -21.277% |
| 2026-08-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -33.654% | 1 | 36 | -46.377% |
| 2026-08-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -21.805% | 1 | 36 | -64.423% |
| 2026-08-10 | 1.5500 | 1.5500 | 1.3300 | 1.3300 | -28.495% | 4 | 38 | -72.180% |
| 2026-08-07 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -59.565% | 1 | 38 | -80.108% |
| 2026-07-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 5 | 39 | -91.957% |
| 2026-07-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.741% | 10 | 49 | -91.868% |
| 2026-07-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +15.385% | 15 | 64 | -93.148% |
| 2026-07-17 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +10.900% | 1 | 65 | -92.094% |
| 2026-07-15 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -18.058% | 2 | 67 | -91.232% |
| 2026-07-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.167% | 3 | 64 | -92.816% |
| 2026-07-10 | 4.8700 | 6.1200 | 4.8700 | 6.0000 | +27.389% | 32 | 61 | -93.833% |
| 2026-07-06 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -1.464% | 1 | 62 | -92.144% |
| 2026-07-01 | 4.8500 | 5.0500 | 4.7800 | 4.7800 | -27.356% | 16 | 65 | -92.259% |
| 2026-06-30 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +1.075% | 1 | 66 | -94.377% |
| 2026-06-29 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -11.549% | 1 | 66 | -94.316% |
| 2026-06-26 | 7.7000 | 7.7000 | 7.3600 | 7.3600 | -13.412% | 7 | 59 | -94.973% |
| 2026-06-23 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -14.573% | 4 | 60 | -95.647% |
| 2026-06-18 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -12.335% | 2 | 60 | -96.281% |
| 2026-06-09 | 11.0200 | 11.7300 | 10.9500 | 11.3500 | +27.100% | 18 | 54 | -96.740% |
| 2026-06-05 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +0.904% | 2 | 52 | -95.857% |
| 2026-06-04 | 8.8500 | 8.9500 | 8.6500 | 8.8500 | -3.279% | 11 | 46 | -95.819% |
| 2026-06-03 | 8.5000 | 9.1500 | 8.5000 | 9.1500 | +20.395% | 4 | 43 | -95.956% |
| 2026-06-02 | 6.5000 | 7.6000 | 6.5000 | 7.6000 | -16.392% | 2 | 41 | -95.132% |
| 2026-05-29 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -17.439% | 1 | 41 | -95.930% |
| 2026-05-28 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +3.770% | 1 | 40 | -96.639% |
| 2026-05-27 | 8.2800 | 10.6100 | 8.2800 | 10.6100 | +164.589% | 12 | 31 | -96.513% |
| 2026-05-26 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | -48.590% | 3 | 30 | -90.773% |
| 2026-05-13 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | -21.450% | 30 | 2 | -95.256% |
| 2026-04-22 | 9.8500 | 9.9300 | 9.8500 | 9.9300 | -5.877% | 2 | 2 | -96.274% |
| 2026-03-30 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 1 | 1 | -96.493% |