ZS261120P00110000
ZS Nov 20 2026 110.00 Put
optionOPRA
EODOct 22, 2026
0.23USD-47.727%(-0.21)1Vol166OI
ZS261120P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -47.727% | 1 | 166 | 0.000% |
| 2026-10-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +780.000% | 1 | 166 | -47.727% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 168 | +360.000% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -70.000% | 2 | 166 | +283.333% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.0500 | 0.2000 | +42.857% | 10 | 160 | +15.000% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 7 | 153 | +64.286% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | +14.286% | 2 | 153 | +43.750% |
| 2026-09-21 | 0.1000 | 0.2100 | 0.1000 | 0.1400 | +40.000% | 3 | 152 | +64.286% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.1000 | 0.1000 | -56.522% | 3 | 150 | +130.000% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | -4.167% | 2 | 150 | 0.000% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | -4.000% | 3 | 150 | -4.167% |
| 2026-09-14 | 0.3400 | 0.3400 | 0.2500 | 0.2500 | -51.923% | 20 | 152 | -8.000% |
| 2026-09-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 151 | -55.769% |
| 2026-09-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 2 | 151 | -54.000% |
| 2026-09-04 | 0.4700 | 0.5900 | 0.4700 | 0.5900 | -9.231% | 2 | 151 | -61.017% |
| 2026-09-03 | 0.7400 | 0.7500 | 0.6500 | 0.6500 | -30.108% | 47 | 139 | -64.615% |
| 2026-09-02 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +32.857% | 1 | 139 | -75.269% |
| 2026-08-28 | 0.8300 | 0.8300 | 0.7000 | 0.7000 | -9.091% | 17 | 156 | -67.143% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | -50.641% | 6 | 161 | -70.130% |
| 2026-08-25 | 1.3300 | 1.5600 | 1.3000 | 1.5600 | +50.000% | 4 | 159 | -85.256% |
| 2026-08-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 2 | 161 | -77.885% |
| 2026-08-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 1 | 161 | -79.091% |
| 2026-08-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.929% | 1 | 161 | -81.890% |
| 2026-08-11 | 1.8000 | 1.8000 | 1.4100 | 1.4100 | -25.789% | 6 | 159 | -83.688% |
| 2026-08-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -20.833% | 1 | 159 | -87.895% |
| 2026-08-07 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -24.051% | 12 | 158 | -90.417% |
| 2026-08-06 | 3.2000 | 3.2000 | 3.1300 | 3.1600 | -9.714% | 9 | 154 | -92.722% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -27.386% | 1 | 154 | -93.429% |
| 2026-07-31 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -11.883% | 10 | 144 | -95.228% |
| 2026-07-30 | 5.8000 | 5.8000 | 5.4700 | 5.4700 | -20.146% | 27 | 133 | -95.795% |
| 2026-07-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +8.730% | 1 | 133 | -96.642% |
| 2026-07-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 1 | 132 | -96.349% |
| 2026-07-01 | 6.9500 | 6.9500 | 6.1000 | 6.1000 | -18.667% | 6 | 129 | -96.230% |
| 2026-06-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.367% | 2 | 127 | -96.933% |
| 2026-06-29 | 8.3200 | 8.3200 | 8.0100 | 8.0100 | -30.348% | 2 | 127 | -97.129% |
| 2026-06-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +12.305% | 1 | 127 | -98.000% |
| 2026-06-24 | 11.4000 | 11.4000 | 10.2400 | 10.2400 | -0.098% | 12 | 135 | -97.754% |
| 2026-06-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -12.988% | 1 | 135 | -97.756% |
| 2026-06-22 | 11.8800 | 11.8800 | 11.7800 | 11.7800 | -1.423% | 2 | 135 | -98.048% |
| 2026-06-18 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -16.609% | 1 | 134 | -98.075% |
| 2026-06-11 | 13.8000 | 14.3300 | 13.4000 | 14.3300 | +5.368% | 3 | 134 | -98.395% |
| 2026-06-09 | 13.4400 | 14.1200 | 13.2200 | 13.6000 | +15.843% | 38 | 111 | -98.309% |
| 2026-06-05 | 11.3000 | 11.7400 | 11.3000 | 11.7400 | +8.203% | 8 | 108 | -98.041% |
| 2026-06-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 1 | 108 | -97.880% |
| 2026-06-03 | 11.3000 | 11.3000 | 10.7000 | 11.0000 | +15.546% | 4 | 109 | -97.909% |
| 2026-06-02 | 9.7500 | 9.7500 | 9.5200 | 9.5200 | +17.531% | 2 | 108 | -97.584% |
| 2026-06-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -20.821% | 1 | 108 | -97.160% |
| 2026-05-29 | 10.9700 | 10.9700 | 10.2300 | 10.2300 | -8.742% | 3 | 107 | -97.752% |
| 2026-05-28 | 13.5500 | 13.5500 | 10.9600 | 11.2100 | -11.523% | 13 | 98 | -97.948% |
| 2026-05-27 | 9.5000 | 12.6700 | 9.5000 | 12.6700 | +194.651% | 34 | 83 | -98.185% |
| 2026-05-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -34.150% | 1 | 82 | -94.651% |
| 2026-05-21 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -2.537% | 1 | 81 | -96.478% |
| 2026-05-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -41.840% | 16 | 65 | -96.567% |
| 2026-04-22 | 11.4000 | 11.7500 | 11.4000 | 11.5200 | -36.000% | 130 | 65 | -98.003% |
| 2026-04-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 0.000% | 1 | 1 | -98.722% |