ZS261120P00120000
ZS Nov 20 2026 120.00 Put
optionOPRA
EODOct 22, 2026
0.07USD+250.000%(+0.05)1Vol584OI
ZS261120P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +250.000% | 1 | 584 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -75.000% | 2 | 582 | +250.000% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.0300 | 0.0800 | +166.667% | 61 | 565 | -12.500% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | -40.000% | 269 | 538 | +133.333% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 539 | +40.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0400 | 0.1000 | 0.000% | 20 | 523 | -30.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 522 | -30.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 2 | 520 | -30.000% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.0300 | 0.0700 | -61.111% | 486 | 733 | 0.000% |
| 2026-10-02 | 0.1000 | 0.1800 | 0.1000 | 0.1800 | +12.500% | 14 | 737 | -61.111% |
| 2026-10-01 | 0.1900 | 0.2300 | 0.1200 | 0.1600 | 0.000% | 10 | 742 | -56.250% |
| 2026-09-30 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -23.810% | 5 | 746 | -56.250% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.2100 | 0.2100 | -8.696% | 7 | 744 | -66.667% |
| 2026-09-25 | 0.2000 | 0.3000 | 0.2000 | 0.2300 | +27.778% | 35 | 722 | -69.565% |
| 2026-09-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +63.636% | 2 | 722 | -61.111% |
| 2026-09-23 | 0.1700 | 0.2700 | 0.1100 | 0.1100 | -45.000% | 24 | 742 | -36.364% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | 0.000% | 290 | 1,030 | -65.000% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.1800 | 0.2000 | -31.034% | 48 | 1,067 | -65.000% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.2300 | 0.2900 | -23.684% | 6 | 1,067 | -75.862% |
| 2026-09-16 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | 0.000% | 4 | 1,067 | -81.579% |
| 2026-09-15 | 0.4200 | 0.4700 | 0.3800 | 0.3800 | -13.636% | 98 | 1,164 | -81.579% |
| 2026-09-14 | 0.3800 | 0.6100 | 0.3800 | 0.4400 | -62.069% | 4 | 1,166 | -84.091% |
| 2026-09-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 2 | 1,166 | -93.966% |
| 2026-09-10 | 1.0600 | 1.2800 | 1.0600 | 1.2300 | +8.850% | 14 | 1,169 | -94.309% |
| 2026-09-09 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -19.858% | 1 | 1,169 | -93.805% |
| 2026-09-08 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +22.609% | 101 | 1,169 | -95.035% |
| 2026-09-04 | 1.4800 | 1.7300 | 0.5100 | 1.1500 | -24.342% | 14 | 1,168 | -93.913% |
| 2026-09-03 | 1.5300 | 1.5300 | 1.3500 | 1.5200 | -10.588% | 1,312 | 389 | -95.395% |
| 2026-09-02 | 1.9100 | 1.9100 | 1.2500 | 1.7000 | +24.088% | 96 | 354 | -95.882% |
| 2026-09-01 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +38.384% | 1 | 354 | -94.891% |
| 2026-08-31 | 1.1600 | 1.1600 | 0.9900 | 0.9900 | -43.429% | 3 | 355 | -92.929% |
| 2026-08-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +16.667% | 3 | 356 | -96.000% |
| 2026-08-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -44.030% | 3 | 356 | -95.333% |
| 2026-08-26 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +3.077% | 1 | 356 | -97.388% |
| 2026-08-25 | 2.0200 | 2.6000 | 2.0200 | 2.6000 | +30.000% | 17 | 355 | -97.308% |
| 2026-08-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +25.000% | 5 | 350 | -96.500% |
| 2026-08-18 | 1.7000 | 1.7500 | 1.6000 | 1.6000 | 0.000% | 27 | 351 | -95.625% |
| 2026-08-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 1 | 350 | -95.625% |
| 2026-08-14 | 2.0500 | 2.0500 | 1.8500 | 1.9000 | -8.654% | 30 | 350 | -96.316% |
| 2026-08-13 | 2.2400 | 2.2900 | 2.0000 | 2.0800 | -22.097% | 11 | 348 | -96.635% |
| 2026-08-12 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.871% | 1 | 348 | -97.378% |
| 2026-08-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 5 | 348 | -97.742% |
| 2026-08-10 | 3.4000 | 3.6500 | 2.9000 | 2.9000 | -28.040% | 61 | 349 | -97.586% |
| 2026-08-07 | 4.2000 | 4.2000 | 4.0000 | 4.0300 | -20.198% | 8 | 353 | -98.263% |
| 2026-08-06 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -7.678% | 3 | 352 | -98.614% |
| 2026-08-05 | 5.0800 | 5.5700 | 5.0800 | 5.4700 | 0.000% | 28 | 354 | -98.720% |
| 2026-08-04 | 5.6000 | 5.6000 | 5.4700 | 5.4700 | -23.066% | 3 | 356 | -98.720% |
| 2026-08-03 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -5.452% | 1 | 357 | -99.015% |
| 2026-07-31 | 8.3000 | 8.3000 | 7.5200 | 7.5200 | -13.064% | 2 | 355 | -99.069% |
| 2026-07-30 | 9.1000 | 9.1500 | 8.6500 | 8.6500 | +10.897% | 11 | 345 | -99.191% |
| 2026-07-28 | 7.8400 | 7.8400 | 7.8000 | 7.8000 | -21.922% | 12 | 340 | -99.103% |
| 2026-07-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +8.587% | 1 | 340 | -99.299% |
| 2026-07-21 | 9.4000 | 9.4100 | 9.1500 | 9.2000 | -1.075% | 7 | 340 | -99.239% |
| 2026-07-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.064% | 8 | 340 | -99.247% |
| 2026-07-17 | 8.7000 | 9.4000 | 8.6500 | 9.4000 | +3.183% | 110 | 284 | -99.255% |
| 2026-07-16 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -1.514% | 1 | 285 | -99.232% |
| 2026-07-15 | 9.2800 | 9.2800 | 9.2500 | 9.2500 | +3.352% | 28 | 272 | -99.243% |
| 2026-07-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -15.566% | 1 | 273 | -99.218% |
| 2026-07-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 1 | 272 | -99.340% |
| 2026-07-10 | 10.1500 | 11.0000 | 10.1500 | 11.0000 | +40.127% | 52 | 270 | -99.364% |
| 2026-07-07 | 8.9000 | 8.9000 | 7.8500 | 7.8500 | -13.831% | 20 | 272 | -99.108% |
| 2026-07-02 | 9.3700 | 9.4400 | 9.1100 | 9.1100 | +0.663% | 6 | 270 | -99.232% |
| 2026-07-01 | 9.2000 | 9.2500 | 9.0500 | 9.0500 | -17.352% | 10 | 271 | -99.227% |
| 2026-06-30 | 11.1200 | 11.1200 | 10.9500 | 10.9500 | -2.753% | 2 | 271 | -99.361% |
| 2026-06-29 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -18.109% | 1 | 271 | -99.378% |
| 2026-06-26 | 14.4700 | 14.4700 | 13.3800 | 13.7500 | -11.118% | 4 | 273 | -99.491% |
| 2026-06-25 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -0.514% | 20 | 287 | -99.548% |
| 2026-06-23 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -6.550% | 1 | 288 | -99.550% |
| 2026-06-22 | 16.4500 | 16.6400 | 16.4500 | 16.6400 | +4.720% | 2 | 287 | -99.579% |
| 2026-06-17 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +4.608% | 4 | 283 | -99.559% |
| 2026-06-15 | 15.2300 | 15.2500 | 14.7500 | 15.1900 | -12.601% | 5 | 281 | -99.539% |
| 2026-06-11 | 18.5000 | 18.5000 | 17.3800 | 17.3800 | -0.344% | 3 | 279 | -99.597% |
| 2026-06-10 | 17.7900 | 17.7900 | 17.3400 | 17.4400 | -5.217% | 13 | 283 | -99.599% |
| 2026-06-09 | 19.0000 | 19.0400 | 18.4000 | 18.4000 | +10.511% | 9 | 274 | -99.620% |
| 2026-06-08 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +2.651% | 20 | 274 | -99.580% |
| 2026-06-05 | 15.2100 | 16.2200 | 15.2100 | 16.2200 | +5.188% | 4 | 275 | -99.568% |
| 2026-06-04 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +8.287% | 1 | 274 | -99.546% |
| 2026-06-03 | 14.0000 | 14.2400 | 14.0000 | 14.2400 | +9.792% | 2 | 273 | -99.508% |
| 2026-06-02 | 12.8000 | 13.7500 | 12.8000 | 12.9700 | +20.876% | 16 | 265 | -99.460% |
| 2026-06-01 | 10.5700 | 10.9800 | 10.4000 | 10.7300 | -20.577% | 12 | 259 | -99.348% |
| 2026-05-29 | 15.5000 | 15.5000 | 13.5100 | 13.5100 | -12.839% | 7 | 256 | -99.482% |
| 2026-05-28 | 18.0200 | 18.5000 | 15.4300 | 15.5000 | -8.284% | 6 | 257 | -99.548% |
| 2026-05-27 | 13.5500 | 17.3400 | 13.5500 | 16.9000 | +178.418% | 52 | 225 | -99.586% |
| 2026-05-26 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -29.172% | 2 | 223 | -98.847% |
| 2026-05-19 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -30.269% | 1 | 223 | -99.183% |
| 2026-05-14 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -6.183% | 1 | 224 | -99.430% |
| 2026-05-07 | 13.2000 | 13.4000 | 13.1000 | 13.1000 | -14.379% | 6 | 223 | -99.466% |
| 2026-04-22 | 15.2500 | 15.3500 | 15.1500 | 15.3000 | -14.525% | 275 | 223 | -99.542% |
| 2026-04-16 | 17.5300 | 17.9000 | 17.5300 | 17.9000 | -23.406% | 7 | 278 | -99.609% |
| 2026-04-13 | 23.5700 | 23.5700 | 23.3700 | 23.3700 | -5.385% | 30 | 281 | -99.700% |
| 2026-04-10 | 22.6200 | 24.7100 | 22.6200 | 24.7000 | +17.006% | 139 | 280 | -99.717% |
| 2026-04-09 | 20.0000 | 21.1100 | 20.0000 | 21.1100 | +12.168% | 11 | 280 | -99.668% |
| 2026-03-27 | 18.7500 | 19.3500 | 18.7500 | 18.8200 | +23.979% | 266 | 269 | -99.628% |
| 2026-03-26 | 15.1600 | 15.1800 | 15.1600 | 15.1800 | +26.500% | 3 | 4 | -99.539% |
| 2026-03-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 1 | -99.417% |