ZS261120P00115000
ZS Nov 20 2026 115.00 Put
optionOPRA
EODOct 22, 2026
0.10USD-16.667%(-0.02)3Vol262OI
ZS261120P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 265 | 0.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 2 | 267 | -16.667% |
| 2026-10-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -65.000% | 1 | 268 | +42.857% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 268 | -50.000% |
| 2026-09-28 | 0.0500 | 0.2200 | 0.0100 | 0.2200 | +175.000% | 7 | 261 | -54.545% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -20.000% | 9 | 258 | +25.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 1 | 259 | 0.000% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -16.667% | 2 | 258 | -50.000% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.1600 | 0.2400 | -11.111% | 6 | 257 | -58.333% |
| 2026-09-18 | 0.2100 | 0.3000 | 0.2100 | 0.2700 | -27.027% | 3 | 256 | -62.963% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | +12.121% | 2 | 256 | -72.973% |
| 2026-09-15 | 0.4300 | 0.4500 | 0.3300 | 0.3300 | -17.500% | 107 | 278 | -69.697% |
| 2026-09-14 | 0.5100 | 0.5100 | 0.3500 | 0.4000 | -50.000% | 7 | 275 | -75.000% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 10 | 265 | -87.500% |
| 2026-09-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 4 | 265 | -87.805% |
| 2026-09-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.868% | 1 | 264 | -88.372% |
| 2026-09-03 | 1.0700 | 1.1600 | 1.0100 | 1.0600 | -3.636% | 57 | 262 | -90.566% |
| 2026-09-02 | 1.2600 | 1.2600 | 0.9100 | 1.1000 | +29.412% | 96 | 189 | -90.909% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -20.561% | 1 | 190 | -88.235% |
| 2026-08-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -52.232% | 4 | 186 | -90.654% |
| 2026-08-26 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +21.739% | 1 | 186 | -95.536% |
| 2026-08-25 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +27.778% | 2 | 186 | -94.565% |
| 2026-08-24 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +8.271% | 1 | 187 | -93.056% |
| 2026-08-21 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 2 | 185 | -92.481% |
| 2026-08-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.333% | 1 | 185 | -92.647% |
| 2026-08-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 185 | -93.333% |
| 2026-08-13 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -23.810% | 3 | 187 | -93.750% |
| 2026-08-11 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -10.256% | 106 | 187 | -95.238% |
| 2026-08-10 | 2.7500 | 2.7500 | 2.3400 | 2.3400 | -23.279% | 15 | 184 | -95.726% |
| 2026-08-07 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -25.610% | 5 | 186 | -96.721% |
| 2026-08-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 1 | 186 | -97.561% |
| 2026-08-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -46.358% | 1 | 187 | -97.531% |
| 2026-07-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.397% | 1 | 186 | -98.675% |
| 2026-07-27 | 7.4500 | 7.4500 | 6.9200 | 7.0300 | -15.808% | 8 | 184 | -98.578% |
| 2026-07-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -5.650% | 2 | 182 | -98.802% |
| 2026-07-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.431% | 1 | 181 | -98.870% |
| 2026-07-22 | 8.7000 | 8.7000 | 8.6000 | 8.6400 | +19.172% | 3 | 179 | -98.843% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.2500 | 7.2500 | -10.494% | 6 | 175 | -98.621% |
| 2026-07-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.273% | 100 | 113 | -98.765% |
| 2026-07-09 | 8.0000 | 8.0000 | 7.9200 | 7.9200 | +18.209% | 16 | 127 | -98.737% |
| 2026-07-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.067% | 1 | 128 | -98.507% |
| 2026-07-06 | 7.1800 | 7.4500 | 7.1800 | 7.4500 | -0.534% | 4 | 131 | -98.658% |
| 2026-07-02 | 7.5500 | 7.5500 | 7.4900 | 7.4900 | +0.537% | 4 | 131 | -98.665% |
| 2026-07-01 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -24.365% | 64 | 79 | -98.658% |
| 2026-06-29 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -13.216% | 1 | 78 | -98.985% |
| 2026-06-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -17.515% | 3 | 81 | -99.119% |
| 2026-06-25 | 14.0500 | 14.0500 | 13.7600 | 13.7600 | +2.457% | 2 | 81 | -99.273% |
| 2026-06-18 | 15.2500 | 15.2500 | 13.4300 | 13.4300 | +3.707% | 6 | 78 | -99.255% |
| 2026-06-15 | 13.0000 | 13.0000 | 12.5300 | 12.9500 | -7.168% | 6 | 76 | -99.228% |
| 2026-06-12 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -12.043% | 1 | 76 | -99.283% |
| 2026-06-11 | 16.0900 | 16.0900 | 15.8600 | 15.8600 | +4.825% | 2 | 75 | -99.369% |
| 2026-06-10 | 15.5000 | 15.5000 | 14.7200 | 15.1300 | -5.437% | 3 | 75 | -99.339% |
| 2026-06-09 | 16.2500 | 16.4800 | 16.0000 | 16.0000 | +17.216% | 7 | 72 | -99.375% |
| 2026-06-05 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.287% | 1 | 71 | -99.267% |
| 2026-06-03 | 12.5000 | 12.5000 | 12.4900 | 12.4900 | +13.134% | 21 | 59 | -99.199% |
| 2026-06-02 | 11.6000 | 11.6000 | 11.0400 | 11.0400 | +14.404% | 8 | 52 | -99.094% |
| 2026-06-01 | 9.4000 | 9.6500 | 9.1400 | 9.6500 | -20.182% | 3 | 53 | -98.964% |
| 2026-05-29 | 12.2500 | 12.2500 | 12.0900 | 12.0900 | -10.444% | 2 | 51 | -99.173% |
| 2026-05-28 | 15.0000 | 15.3200 | 13.0300 | 13.5000 | -6.897% | 13 | 41 | -99.259% |
| 2026-05-27 | 11.3000 | 14.9000 | 10.8100 | 14.5000 | +83.544% | 32 | 42 | -99.310% |
| 2026-05-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +7.923% | 17 | 25 | -98.734% |
| 2026-05-19 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -6.870% | 1 | 25 | -98.634% |
| 2026-05-18 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -30.133% | 1 | 24 | -98.728% |
| 2026-05-07 | 11.3500 | 11.6000 | 11.2500 | 11.2500 | -13.661% | 51 | 5 | -99.111% |
| 2026-05-05 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -2.834% | 1 | 4 | -99.233% |
| 2026-04-22 | 13.3500 | 13.4100 | 13.3500 | 13.4100 | -15.287% | 2 | 4 | -99.254% |
| 2026-04-16 | 15.7400 | 15.8300 | 15.7400 | 15.8300 | -22.856% | 2 | 3 | -99.368% |
| 2026-04-13 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -5.872% | 1 | 3 | -99.513% |
| 2026-04-10 | 21.6500 | 21.8000 | 21.6500 | 21.8000 | +66.412% | 3 | 2 | -99.541% |
| 2026-04-08 | 12.8000 | 13.1000 | 12.8000 | 13.1000 | -6.894% | 2 | 2 | -99.237% |
| 2026-04-07 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -13.415% | 1 | 3 | -99.289% |
| 2026-03-30 | 14.8700 | 16.2500 | 14.8700 | 16.2500 | 0.000% | 2 | 2 | -99.385% |