ZS261120P00135000
ZS Nov 20 2026 135.00 Put
optionOPRA
EODOct 22, 2026
0.12USD+50.000%(+0.04)1Vol118OI
ZS261120P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 1 | 118 | 0.000% |
| 2026-10-21 | 0.0500 | 0.1300 | 0.0500 | 0.0800 | -42.857% | 7 | 118 | +50.000% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.1400 | 0.1400 | -12.500% | 2 | 118 | -14.286% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 119 | -25.000% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +133.333% | 3 | 118 | -14.286% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.0300 | 0.0600 | +20.000% | 34 | 111 | +100.000% |
| 2026-10-12 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | +66.667% | 18 | 111 | +140.000% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -75.000% | 2 | 112 | +300.000% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -60.000% | 5 | 116 | 0.000% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.3000 | 0.3000 | -33.333% | 2 | 115 | -60.000% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -34.783% | 1 | 115 | -73.333% |
| 2026-09-29 | 0.6600 | 0.6900 | 0.6300 | 0.6900 | -6.757% | 5 | 115 | -82.609% |
| 2026-09-25 | 0.6200 | 0.7400 | 0.6200 | 0.7400 | +100.000% | 4 | 114 | -83.784% |
| 2026-09-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 2 | 114 | -67.568% |
| 2026-09-22 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | -11.321% | 5 | 115 | -74.468% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.5300 | 0.5300 | -43.617% | 7 | 114 | -77.358% |
| 2026-09-17 | 1.0600 | 1.0600 | 0.7500 | 0.9400 | -19.658% | 18 | 108 | -87.234% |
| 2026-09-14 | 1.7400 | 1.7400 | 1.1300 | 1.1700 | -64.759% | 16 | 110 | -89.744% |
| 2026-09-11 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +12.925% | 2 | 110 | -96.386% |
| 2026-09-09 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -22.222% | 2 | 112 | -95.918% |
| 2026-09-08 | 3.9500 | 4.0400 | 3.7800 | 3.7800 | +32.168% | 16 | 107 | -96.825% |
| 2026-09-04 | 3.1800 | 3.1800 | 2.5000 | 2.8600 | -13.855% | 10 | 110 | -95.804% |
| 2026-09-03 | 3.6200 | 3.6200 | 3.3200 | 3.3200 | -1.190% | 2 | 110 | -96.386% |
| 2026-09-01 | 2.7400 | 3.3600 | 2.7400 | 3.3600 | -1.176% | 5 | 110 | -96.429% |
| 2026-08-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -40.351% | 3 | 110 | -96.471% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 5 | 106 | -97.895% |
| 2026-08-25 | 5.8500 | 5.8500 | 4.2500 | 5.7500 | +36.905% | 16 | 109 | -97.913% |
| 2026-08-24 | 4.1000 | 4.4500 | 4.1000 | 4.2000 | +3.448% | 8 | 110 | -97.143% |
| 2026-08-21 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.995% | 10 | 100 | -97.044% |
| 2026-08-20 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +20.359% | 3 | 100 | -97.015% |
| 2026-08-18 | 3.5300 | 3.7000 | 3.3400 | 3.3400 | -8.242% | 8 | 100 | -96.407% |
| 2026-08-17 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -7.848% | 1 | 100 | -96.703% |
| 2026-08-14 | 4.0000 | 4.0100 | 3.9500 | 3.9500 | -1.250% | 7 | 101 | -96.962% |
| 2026-08-13 | 4.5900 | 4.5900 | 4.0000 | 4.0000 | -21.722% | 18 | 115 | -97.000% |
| 2026-08-12 | 5.3500 | 5.3500 | 5.0500 | 5.1100 | -7.260% | 6 | 114 | -97.652% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.5100 | 5.5100 | -7.860% | 3 | 114 | -97.822% |
| 2026-08-10 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -22.338% | 1 | 114 | -97.993% |
| 2026-08-07 | 7.8900 | 7.8900 | 7.4500 | 7.7000 | -15.847% | 42 | 106 | -98.442% |
| 2026-08-06 | 9.6800 | 9.6800 | 9.1500 | 9.1500 | -4.984% | 31 | 91 | -98.689% |
| 2026-08-05 | 10.0700 | 10.2100 | 9.6300 | 9.6300 | -2.432% | 9 | 93 | -98.754% |
| 2026-08-04 | 10.1500 | 10.2500 | 9.8600 | 9.8700 | -24.194% | 51 | 52 | -98.784% |
| 2026-07-31 | 13.4500 | 13.4500 | 13.0200 | 13.0200 | -6.331% | 12 | 52 | -99.078% |
| 2026-07-30 | 13.9500 | 13.9500 | 13.8500 | 13.9000 | +12.642% | 18 | 67 | -99.137% |
| 2026-07-29 | 12.6500 | 12.6500 | 12.3400 | 12.3400 | -23.591% | 2 | 66 | -99.028% |
| 2026-07-24 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -2.121% | 1 | 66 | -99.257% |
| 2026-07-22 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.782% | 1 | 66 | -99.273% |
| 2026-07-08 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +16.702% | 2 | 66 | -99.278% |
| 2026-07-06 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -8.065% | 1 | 66 | -99.158% |
| 2026-07-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.627% | 1 | 66 | -99.226% |
| 2026-07-01 | 16.5500 | 16.6000 | 16.5000 | 16.6000 | -9.832% | 6 | 63 | -99.277% |
| 2026-06-29 | 19.1000 | 19.1800 | 18.4100 | 18.4100 | -20.817% | 6 | 62 | -99.348% |
| 2026-06-23 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -8.716% | 3 | 62 | -99.484% |
| 2026-06-18 | 25.3700 | 25.4700 | 25.3700 | 25.4700 | -6.188% | 7 | 58 | -99.529% |
| 2026-06-09 | 27.4000 | 27.4000 | 27.1000 | 27.1500 | +14.799% | 17 | 58 | -99.558% |
| 2026-06-05 | 23.9000 | 23.9000 | 23.6500 | 23.6500 | +6.292% | 4 | 58 | -99.493% |
| 2026-06-03 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +31.579% | 3 | 55 | -99.461% |
| 2026-06-01 | 16.7000 | 17.1000 | 16.5000 | 16.9100 | -19.168% | 16 | 54 | -99.290% |
| 2026-05-29 | 20.9100 | 20.9200 | 20.9100 | 20.9200 | -9.828% | 11 | 43 | -99.426% |
| 2026-05-27 | 22.0000 | 23.2000 | 22.0000 | 23.2000 | +139.175% | 5 | 38 | -99.483% |
| 2026-05-26 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -17.306% | 21 | 26 | -98.763% |
| 2026-05-22 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -12.982% | 2 | 24 | -98.977% |
| 2026-05-20 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -1.606% | 1 | 23 | -99.110% |
| 2026-05-18 | 14.5000 | 14.5000 | 13.7000 | 13.7000 | -27.704% | 11 | 24 | -99.124% |
| 2026-05-08 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -2.821% | 10 | 34 | -99.367% |
| 2026-05-07 | 19.2800 | 19.5000 | 19.2800 | 19.5000 | -11.040% | 3 | 35 | -99.385% |
| 2026-05-04 | 22.2500 | 22.2500 | 21.7000 | 21.9200 | -6.525% | 5 | 31 | -99.453% |
| 2026-05-01 | 23.3800 | 23.4500 | 23.3800 | 23.4500 | -6.200% | 3 | 29 | -99.488% |
| 2026-04-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -12.434% | 10 | 29 | -99.520% |
| 2026-04-15 | 28.5000 | 28.5500 | 28.5000 | 28.5500 | -12.262% | 12 | 19 | -99.580% |
| 2026-04-13 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -3.870% | 1 | 8 | -99.631% |
| 2026-04-10 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +12.871% | 2 | 9 | -99.645% |
| 2026-04-09 | 27.8000 | 29.9900 | 27.8000 | 29.9900 | +16.557% | 2 | 9 | -99.600% |
| 2026-03-27 | 25.0500 | 25.7300 | 25.0500 | 25.7300 | +20.459% | 8 | 9 | -99.534% |
| 2026-03-25 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | 0.000% | 1 | 1 | -99.438% |