ZS261120P00125000
ZS Nov 20 2026 125.00 Put
optionOPRA
InactiveOct 13, 2026
0.08USD-20.000%(-0.02)1Vol402OI
ZS261120P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 402 | 0.000% |
| 2026-10-08 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | -9.091% | 3 | 404 | -20.000% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.0100 | 0.1100 | -67.647% | 5 | 404 | -27.273% |
| 2026-09-28 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 21 | 415 | -76.471% |
| 2026-09-25 | 0.3000 | 0.3800 | 0.3000 | 0.3500 | +105.882% | 14 | 414 | -77.143% |
| 2026-09-23 | 0.2200 | 0.3300 | 0.1700 | 0.1700 | -32.000% | 5 | 419 | -52.941% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | -13.793% | 3 | 419 | -68.000% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -21.622% | 2 | 419 | -72.414% |
| 2026-09-18 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | -9.756% | 4 | 422 | -78.378% |
| 2026-09-17 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -34.921% | 7 | 422 | -80.488% |
| 2026-09-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 10 | 432 | -87.302% |
| 2026-09-14 | 0.5300 | 0.7000 | 0.5300 | 0.5600 | -66.667% | 287 | 541 | -85.714% |
| 2026-09-11 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +7.692% | 56 | 495 | -95.238% |
| 2026-09-09 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -25.000% | 1 | 495 | -94.872% |
| 2026-09-08 | 2.0700 | 2.1200 | 1.9100 | 2.0800 | +36.842% | 39 | 474 | -96.154% |
| 2026-09-04 | 1.2500 | 1.5200 | 1.2500 | 1.5200 | -24.378% | 227 | 272 | -94.737% |
| 2026-09-03 | 2.0500 | 2.0500 | 1.8700 | 2.0100 | +41.549% | 290 | 207 | -96.020% |
| 2026-08-31 | 1.5000 | 1.5200 | 1.4200 | 1.4200 | -33.333% | 21 | 216 | -94.366% |
| 2026-08-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -40.833% | 1 | 216 | -96.244% |
| 2026-08-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 1 | 216 | -97.778% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +35.659% | 46 | 262 | -97.714% |
| 2026-08-20 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +12.664% | 1 | 263 | -96.899% |
| 2026-08-18 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +5.530% | 1 | 262 | -96.507% |
| 2026-08-17 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | -15.234% | 4 | 265 | -96.313% |
| 2026-08-13 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | -18.730% | 2 | 264 | -96.875% |
| 2026-08-12 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | -10.000% | 4 | 260 | -97.460% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.060% | 1 | 260 | -97.714% |
| 2026-08-10 | 4.0000 | 4.0000 | 3.9000 | 3.9800 | -20.717% | 22 | 280 | -97.990% |
| 2026-08-07 | 5.9000 | 5.9000 | 4.9500 | 5.0200 | -19.680% | 35 | 295 | -98.406% |
| 2026-08-06 | 6.7000 | 6.7000 | 6.2500 | 6.2500 | -0.951% | 4 | 296 | -98.720% |
| 2026-08-05 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -6.519% | 1 | 296 | -98.732% |
| 2026-08-04 | 8.5500 | 8.5500 | 6.7500 | 6.7500 | -17.582% | 3 | 296 | -98.815% |
| 2026-08-03 | 8.6000 | 8.6600 | 8.1900 | 8.1900 | -23.814% | 7 | 297 | -99.023% |
| 2026-07-30 | 9.5500 | 10.7500 | 9.5500 | 10.7500 | +16.721% | 2 | 296 | -99.256% |
| 2026-07-29 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +0.876% | 1 | 297 | -99.131% |
| 2026-07-28 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -21.293% | 1 | 297 | -99.124% |
| 2026-07-24 | 12.7900 | 12.7900 | 11.6000 | 11.6000 | -9.657% | 3 | 299 | -99.310% |
| 2026-07-23 | 12.6700 | 12.8400 | 12.6700 | 12.8400 | +6.116% | 2 | 300 | -99.377% |
| 2026-07-22 | 11.2700 | 12.1000 | 11.2700 | 12.1000 | +9.502% | 4 | 298 | -99.339% |
| 2026-07-20 | 11.2500 | 11.2500 | 10.9500 | 11.0500 | +0.638% | 20 | 279 | -99.276% |
| 2026-07-15 | 9.8700 | 10.9800 | 9.8000 | 10.9800 | +7.122% | 5 | 279 | -99.271% |
| 2026-07-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -18.586% | 1 | 278 | -99.220% |
| 2026-07-10 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +31.146% | 1 | 277 | -99.365% |
| 2026-07-07 | 10.4000 | 10.6500 | 9.5500 | 9.6000 | -11.111% | 11 | 277 | -99.167% |
| 2026-07-01 | 11.0500 | 11.0500 | 10.5500 | 10.8000 | -20.000% | 22 | 274 | -99.259% |
| 2026-06-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.747% | 1 | 274 | -99.407% |
| 2026-06-29 | 13.4200 | 13.7400 | 13.4200 | 13.7400 | -14.658% | 16 | 266 | -99.418% |
| 2026-06-26 | 16.0500 | 16.1500 | 16.0000 | 16.1000 | -11.344% | 129 | 141 | -99.503% |
| 2026-06-25 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +4.548% | 20 | 161 | -99.559% |
| 2026-06-23 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -7.459% | 4 | 161 | -99.539% |
| 2026-06-18 | 20.7000 | 20.7000 | 18.7700 | 18.7700 | +2.568% | 3 | 160 | -99.574% |
| 2026-06-17 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +3.624% | 4 | 160 | -99.563% |
| 2026-06-15 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -14.479% | 1 | 159 | -99.547% |
| 2026-06-10 | 21.0000 | 21.0000 | 20.6000 | 20.6500 | -3.052% | 4 | 156 | -99.613% |
| 2026-06-09 | 21.4300 | 21.5200 | 21.3000 | 21.3000 | +11.227% | 5 | 157 | -99.624% |
| 2026-06-08 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +12.317% | 22 | 139 | -99.582% |
| 2026-06-04 | 17.3000 | 17.3000 | 17.0500 | 17.0500 | -3.290% | 47 | 93 | -99.531% |
| 2026-06-03 | 17.3100 | 17.6300 | 17.3100 | 17.6300 | +15.229% | 3 | 91 | -99.546% |
| 2026-06-02 | 14.0100 | 15.3000 | 14.0100 | 15.3000 | +20.378% | 4 | 92 | -99.477% |
| 2026-06-01 | 13.7200 | 13.7200 | 12.6200 | 12.7100 | -27.989% | 7 | 89 | -99.371% |
| 2026-05-29 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -4.903% | 1 | 88 | -99.547% |
| 2026-05-28 | 19.7700 | 21.0000 | 18.5600 | 18.5600 | -2.827% | 35 | 55 | -99.569% |
| 2026-05-27 | 16.5500 | 19.1200 | 15.7000 | 19.1000 | +27.249% | 26 | 30 | -99.581% |
| 2026-05-11 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -1.574% | 16 | 19 | -99.467% |
| 2026-05-07 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | -12.205% | 3 | 16 | -99.475% |
| 2026-05-04 | 17.3100 | 17.3700 | 17.3100 | 17.3700 | -10.694% | 2 | 15 | -99.539% |
| 2026-05-01 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -5.993% | 1 | 14 | -99.589% |
| 2026-04-30 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | +0.828% | 10 | 5 | -99.613% |
| 2026-04-24 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +0.835% | 1 | 5 | -99.610% |
| 2026-04-23 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +16.619% | 1 | 4 | -99.607% |
| 2026-04-22 | 17.5000 | 17.5000 | 17.4500 | 17.4500 | -14.335% | 2 | 3 | -99.542% |
| 2026-04-16 | 20.2900 | 20.3700 | 20.2900 | 20.3700 | -18.845% | 2 | 3 | -99.607% |
| 2026-04-14 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -8.227% | 2 | 3 | -99.681% |
| 2026-04-10 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +53.221% | 2 | 3 | -99.707% |
| 2026-04-08 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -4.647% | 1 | 3 | -99.552% |
| 2026-04-01 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | 0.000% | 2 | 2 | -99.573% |