ZS261120P00130000
ZS Nov 20 2026 130.00 Put
optionOPRA
EODOct 16, 2026
0.20USD+233.333%(+0.14)1Vol1,108OI
ZS261120P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +233.333% | 1 | 1,108 | 0.000% |
| 2026-10-14 | 0.0600 | 0.1100 | 0.0600 | 0.0600 | 0.000% | 6 | 1,107 | +233.333% |
| 2026-10-12 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -33.333% | 2 | 1,107 | +233.333% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 1,107 | +122.222% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.1000 | 0.1000 | -33.333% | 42 | 1,134 | +100.000% |
| 2026-10-06 | 0.1700 | 0.2200 | 0.1500 | 0.1500 | -67.391% | 6 | 1,139 | +33.333% |
| 2026-09-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +35.294% | 1 | 1,140 | -56.522% |
| 2026-09-22 | 0.3500 | 0.3800 | 0.3200 | 0.3400 | -15.000% | 7 | 1,141 | -41.176% |
| 2026-09-21 | 0.5000 | 0.5600 | 0.3600 | 0.4000 | -33.333% | 23 | 1,130 | -50.000% |
| 2026-09-18 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | -18.919% | 7 | 1,130 | -66.667% |
| 2026-09-17 | 0.8300 | 0.8300 | 0.7400 | 0.7400 | -28.155% | 7 | 1,131 | -72.973% |
| 2026-09-16 | 0.8200 | 1.0300 | 0.8200 | 1.0300 | +32.051% | 4 | 1,130 | -80.583% |
| 2026-09-15 | 0.9900 | 0.9900 | 0.7800 | 0.7800 | -14.286% | 25 | 1,139 | -74.359% |
| 2026-09-14 | 1.1100 | 1.1200 | 0.8000 | 0.9100 | -61.925% | 424 | 1,412 | -78.022% |
| 2026-09-11 | 2.3500 | 2.4100 | 2.3500 | 2.3900 | +7.658% | 54 | 1,403 | -91.632% |
| 2026-09-09 | 2.3000 | 2.3000 | 2.1900 | 2.2200 | -14.615% | 54 | 1,362 | -90.991% |
| 2026-09-08 | 2.3200 | 2.9100 | 2.3200 | 2.6000 | +30.000% | 162 | 1,409 | -92.308% |
| 2026-09-04 | 1.8600 | 2.1100 | 1.4600 | 2.0000 | -25.926% | 250 | 1,237 | -90.000% |
| 2026-09-03 | 2.6900 | 3.2000 | 2.5300 | 2.7000 | -10.000% | 966 | 1,366 | -92.593% |
| 2026-09-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +18.110% | 3 | 1,365 | -93.333% |
| 2026-09-01 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +33.684% | 3 | 1,365 | -92.126% |
| 2026-08-31 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -34.483% | 4 | 1,361 | -89.474% |
| 2026-08-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +12.840% | 1 | 1,360 | -93.103% |
| 2026-08-27 | 2.6000 | 2.6400 | 2.4500 | 2.5700 | -42.889% | 34 | 1,336 | -92.218% |
| 2026-08-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +30.435% | 1 | 1,336 | -95.556% |
| 2026-08-20 | 3.1000 | 3.4500 | 3.1000 | 3.4500 | +11.290% | 3 | 1,334 | -94.203% |
| 2026-08-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +17.424% | 15 | 1,344 | -93.548% |
| 2026-08-18 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | -8.966% | 2 | 1,345 | -92.424% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.643% | 1 | 1,345 | -93.103% |
| 2026-08-14 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | -13.260% | 5 | 1,347 | -93.631% |
| 2026-08-13 | 3.7700 | 3.7700 | 3.6200 | 3.6200 | -13.189% | 3 | 1,348 | -94.475% |
| 2026-08-12 | 4.4000 | 4.4800 | 4.1500 | 4.1700 | -1.882% | 5 | 1,346 | -95.204% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.2500 | 4.2500 | -6.593% | 2 | 1,344 | -95.294% |
| 2026-08-10 | 4.3000 | 4.8000 | 4.3000 | 4.5500 | -28.346% | 12 | 1,342 | -95.604% |
| 2026-08-07 | 6.4600 | 7.1000 | 6.1300 | 6.3500 | -16.667% | 12 | 1,345 | -96.850% |
| 2026-08-06 | 7.5000 | 7.7600 | 7.5000 | 7.6200 | -2.308% | 13 | 1,347 | -97.375% |
| 2026-08-05 | 7.8500 | 8.1000 | 7.8000 | 7.8000 | -1.266% | 126 | 1,305 | -97.436% |
| 2026-08-04 | 8.4700 | 8.5000 | 7.9000 | 7.9000 | -16.842% | 353 | 1,263 | -97.468% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -24.901% | 3 | 1,263 | -97.895% |
| 2026-07-30 | 11.8500 | 12.6500 | 11.8500 | 12.6500 | +18.446% | 7 | 1,257 | -98.419% |
| 2026-07-29 | 10.7600 | 10.7600 | 10.6800 | 10.6800 | -7.532% | 2 | 1,258 | -98.127% |
| 2026-07-28 | 11.5400 | 11.5500 | 10.7500 | 11.5500 | -4.938% | 950 | 442 | -98.268% |
| 2026-07-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -12.274% | 2 | 442 | -98.354% |
| 2026-07-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -3.552% | 3 | 442 | -98.556% |
| 2026-07-23 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -0.278% | 3 | 442 | -98.607% |
| 2026-07-22 | 13.9500 | 14.4000 | 13.9500 | 14.4000 | +9.924% | 4 | 440 | -98.611% |
| 2026-07-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +2.745% | 3 | 437 | -98.473% |
| 2026-07-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.490% | 2 | 437 | -98.431% |
| 2026-07-17 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +0.818% | 100 | 355 | -98.377% |
| 2026-07-16 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +3.122% | 1 | 356 | -98.363% |
| 2026-07-15 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -16.549% | 2 | 355 | -98.312% |
| 2026-07-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +20.339% | 2 | 355 | -98.592% |
| 2026-07-07 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | -8.527% | 2 | 355 | -98.305% |
| 2026-07-01 | 14.2500 | 14.2500 | 12.9000 | 12.9000 | -15.132% | 21 | 352 | -98.450% |
| 2026-06-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.614% | 1 | 352 | -98.684% |
| 2026-06-29 | 16.6000 | 16.6000 | 15.7700 | 15.7700 | -26.136% | 17 | 338 | -98.732% |
| 2026-06-17 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -1.431% | 1 | 337 | -99.063% |
| 2026-06-16 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | +1.977% | 2 | 339 | -99.077% |
| 2026-06-15 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | -14.008% | 2 | 337 | -99.058% |
| 2026-06-11 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.490% | 10 | 337 | -99.190% |
| 2026-06-09 | 24.1500 | 24.1500 | 24.1000 | 24.1000 | +10.550% | 6 | 337 | -99.170% |
| 2026-06-08 | 21.3100 | 22.2000 | 21.3100 | 21.8000 | +20.776% | 3 | 337 | -99.083% |
| 2026-06-02 | 15.8000 | 18.0500 | 15.8000 | 18.0500 | +26.845% | 2 | 335 | -98.892% |
| 2026-06-01 | 14.3400 | 14.8500 | 14.2300 | 14.2300 | -23.081% | 12 | 334 | -98.595% |
| 2026-05-29 | 20.2500 | 20.2500 | 18.5000 | 18.5000 | -14.153% | 2 | 332 | -98.919% |
| 2026-05-28 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -3.923% | 1 | 331 | -99.072% |
| 2026-05-27 | 18.5200 | 23.0000 | 18.5200 | 22.4300 | +145.137% | 25 | 308 | -99.108% |
| 2026-05-26 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | -4.886% | 2 | 310 | -97.814% |
| 2026-05-22 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -11.743% | 1 | 309 | -97.921% |
| 2026-05-19 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.438% | 1 | 308 | -98.165% |
| 2026-05-18 | 11.8100 | 11.9000 | 11.6500 | 11.6500 | -35.278% | 303 | 10 | -98.283% |
| 2026-05-12 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.046% | 1 | 9 | -98.889% |
| 2026-05-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -11.825% | 3 | 6 | -98.844% |
| 2026-05-04 | 19.8500 | 19.8500 | 19.6200 | 19.6200 | -6.124% | 2 | 6 | -98.981% |
| 2026-05-01 | 20.8800 | 20.9000 | 20.8800 | 20.9000 | -10.069% | 3 | 4 | -99.043% |
| 2026-04-23 | 23.0400 | 23.2400 | 23.0400 | 23.2400 | +5.636% | 2 | 4 | -99.139% |
| 2026-04-16 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -19.384% | 1 | 3 | -99.091% |
| 2026-04-14 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -10.082% | 1 | 2 | -99.267% |
| 2026-04-10 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +44.524% | 4 | 6 | -99.341% |
| 2026-04-01 | 21.5600 | 21.5600 | 21.0000 | 21.0000 | -8.377% | 5 | 6 | -99.048% |
| 2026-03-27 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | 0.000% | 1 | 1 | -99.127% |