ZS261120P00140000
ZS Nov 20 2026 140.00 Put
optionOPRA
EODOct 22, 2026
0.10USD-37.500%(-0.06)21Vol926OI
ZS261120P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | -37.500% | 21 | 907 | 0.000% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 2 | 909 | -37.500% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -37.500% | 22 | 889 | -50.000% |
| 2026-10-16 | 0.1300 | 0.3200 | 0.1300 | 0.3200 | +100.000% | 10 | 892 | -68.750% |
| 2026-10-15 | 0.1600 | 0.2200 | 0.1600 | 0.1600 | +23.077% | 31 | 882 | -37.500% |
| 2026-10-14 | 0.0800 | 0.1400 | 0.0800 | 0.1300 | +160.000% | 38 | 852 | -23.077% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.000% | 6 | 857 | +100.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 858 | +100.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 2 | 858 | 0.000% |
| 2026-10-08 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 2 | 858 | -60.000% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.1100 | 0.2000 | -25.926% | 4 | 859 | -50.000% |
| 2026-10-06 | 0.3000 | 0.4200 | 0.1000 | 0.2700 | -52.632% | 16 | 872 | -62.963% |
| 2026-10-05 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | -17.391% | 16 | 886 | -82.456% |
| 2026-10-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 1 | 887 | -85.507% |
| 2026-09-30 | 0.6300 | 0.7200 | 0.6300 | 0.7200 | -15.294% | 5 | 886 | -86.111% |
| 2026-09-28 | 1.1100 | 1.1100 | 0.8500 | 0.8500 | -17.476% | 3 | 886 | -88.235% |
| 2026-09-25 | 0.9400 | 1.0600 | 0.9400 | 1.0300 | +83.929% | 20 | 886 | -90.291% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 1 | 886 | -82.143% |
| 2026-09-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 1 | 886 | -81.481% |
| 2026-09-22 | 0.9300 | 0.9300 | 0.6800 | 0.6800 | -18.072% | 10 | 886 | -85.294% |
| 2026-09-21 | 1.0000 | 1.0000 | 0.6600 | 0.8300 | -24.545% | 22 | 887 | -87.952% |
| 2026-09-18 | 1.3400 | 1.3500 | 1.0500 | 1.1000 | -16.031% | 6 | 888 | -90.909% |
| 2026-09-17 | 1.4100 | 1.6100 | 1.3100 | 1.3100 | -10.884% | 50 | 913 | -92.366% |
| 2026-09-16 | 1.6800 | 1.6800 | 1.4700 | 1.4700 | -8.125% | 7 | 913 | -93.197% |
| 2026-09-15 | 1.8600 | 1.8800 | 1.5400 | 1.6000 | -6.977% | 17 | 911 | -93.750% |
| 2026-09-14 | 2.6000 | 2.6100 | 1.6100 | 1.7200 | -62.031% | 124 | 904 | -94.186% |
| 2026-09-11 | 4.2600 | 4.7000 | 4.2300 | 4.5300 | +8.633% | 318 | 605 | -97.792% |
| 2026-09-09 | 4.3500 | 4.4500 | 4.1500 | 4.1700 | -16.433% | 62 | 587 | -97.602% |
| 2026-09-08 | 4.6000 | 5.5500 | 4.6000 | 4.9900 | +22.304% | 94 | 510 | -97.996% |
| 2026-09-04 | 4.1200 | 4.1200 | 3.0000 | 4.0800 | -6.849% | 31 | 498 | -97.549% |
| 2026-09-03 | 4.2000 | 4.7200 | 4.2000 | 4.3800 | -13.780% | 24 | 503 | -97.717% |
| 2026-09-02 | 5.0000 | 5.4500 | 5.0000 | 5.0800 | +9.483% | 14 | 494 | -98.031% |
| 2026-09-01 | 3.7000 | 4.6400 | 3.7000 | 4.6400 | +45.455% | 14 | 489 | -97.845% |
| 2026-08-31 | 3.7500 | 3.7500 | 3.1900 | 3.1900 | -24.408% | 4 | 487 | -96.865% |
| 2026-08-28 | 4.3000 | 4.4500 | 4.2200 | 4.2200 | -10.021% | 5 | 487 | -97.630% |
| 2026-08-27 | 4.8700 | 4.8700 | 4.1300 | 4.6900 | -34.497% | 5 | 484 | -97.868% |
| 2026-08-26 | 7.2800 | 7.2800 | 7.1000 | 7.1600 | +3.022% | 6 | 488 | -98.603% |
| 2026-08-25 | 5.5200 | 7.0800 | 5.5200 | 6.9500 | +26.364% | 22 | 473 | -98.561% |
| 2026-08-24 | 5.0300 | 5.5000 | 4.8700 | 5.5000 | +12.936% | 44 | 431 | -98.182% |
| 2026-08-21 | 6.0000 | 6.0000 | 4.8300 | 4.8700 | -5.437% | 223 | 244 | -97.947% |
| 2026-08-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +17.045% | 1 | 244 | -98.058% |
| 2026-08-19 | 4.1100 | 4.4000 | 4.1100 | 4.4000 | +6.024% | 29 | 243 | -97.727% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -18.627% | 21 | 242 | -97.590% |
| 2026-08-14 | 5.1000 | 5.1000 | 4.8300 | 5.1000 | -9.735% | 15 | 253 | -98.039% |
| 2026-08-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -12.809% | 15 | 253 | -98.230% |
| 2026-08-12 | 6.5900 | 6.7400 | 6.4800 | 6.4800 | -2.410% | 23 | 255 | -98.457% |
| 2026-08-11 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -14.323% | 1 | 255 | -98.494% |
| 2026-08-10 | 7.8500 | 8.0300 | 7.7500 | 7.7500 | -14.553% | 5 | 255 | -98.710% |
| 2026-08-07 | 9.3000 | 9.3000 | 9.0700 | 9.0700 | -27.440% | 22 | 241 | -98.897% |
| 2026-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +10.035% | 1 | 240 | -99.200% |
| 2026-08-05 | 11.1500 | 11.3600 | 11.1500 | 11.3600 | -5.333% | 10 | 235 | -99.120% |
| 2026-08-04 | 14.1800 | 14.1800 | 11.9200 | 12.0000 | -15.374% | 6 | 232 | -99.167% |
| 2026-08-03 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -7.016% | 1 | 231 | -99.295% |
| 2026-07-31 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -10.400% | 1 | 231 | -99.344% |
| 2026-07-30 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +13.770% | 5 | 226 | -99.412% |
| 2026-07-29 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -15.955% | 1 | 226 | -99.332% |
| 2026-07-27 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -10.327% | 1 | 226 | -99.438% |
| 2026-07-22 | 19.1300 | 19.8500 | 19.1100 | 19.8500 | +13.754% | 3 | 224 | -99.496% |
| 2026-07-21 | 18.0000 | 18.0000 | 17.4500 | 17.4500 | -0.570% | 5 | 222 | -99.427% |
| 2026-07-20 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | 0.000% | 1 | 222 | -99.430% |
| 2026-07-17 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | -3.199% | 11 | 222 | -99.430% |
| 2026-07-16 | 18.1300 | 18.1800 | 18.1200 | 18.1300 | +3.600% | 10 | 213 | -99.448% |
| 2026-07-15 | 16.9000 | 17.5000 | 16.9000 | 17.5000 | +11.111% | 3 | 215 | -99.429% |
| 2026-07-14 | 17.2000 | 17.2000 | 15.7400 | 15.7500 | -13.462% | 13 | 215 | -99.365% |
| 2026-07-09 | 19.8000 | 19.8000 | 18.1800 | 18.2000 | -3.191% | 15 | 201 | -99.451% |
| 2026-07-08 | 19.3000 | 19.3000 | 18.8000 | 18.8000 | +12.575% | 4 | 201 | -99.468% |
| 2026-07-06 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.571% | 2 | 201 | -99.401% |
| 2026-07-02 | 17.8500 | 17.8500 | 17.5000 | 17.5000 | -8.377% | 5 | 201 | -99.429% |
| 2026-07-01 | 19.0500 | 19.1000 | 19.0000 | 19.1000 | -10.287% | 10 | 201 | -99.476% |
| 2026-06-29 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -19.080% | 1 | 201 | -99.530% |
| 2026-06-23 | 26.6500 | 26.6500 | 26.3100 | 26.3100 | -8.103% | 4 | 201 | -99.620% |
| 2026-06-18 | 28.8400 | 28.8400 | 28.6300 | 28.6300 | +5.919% | 7 | 208 | -99.651% |
| 2026-06-17 | 27.7500 | 27.7500 | 26.8700 | 27.0300 | -2.419% | 49 | 198 | -99.630% |
| 2026-06-16 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -9.713% | 1 | 198 | -99.639% |
| 2026-06-12 | 30.1500 | 30.6800 | 30.1500 | 30.6800 | +0.755% | 2 | 196 | -99.674% |
| 2026-06-09 | 30.7500 | 30.7500 | 30.3200 | 30.4500 | +10.607% | 16 | 194 | -99.672% |
| 2026-06-08 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | +19.696% | 1 | 193 | -99.637% |
| 2026-06-02 | 22.7000 | 23.0000 | 22.7000 | 23.0000 | +19.048% | 30 | 188 | -99.565% |
| 2026-06-01 | 19.0000 | 19.8000 | 19.0000 | 19.3200 | -18.550% | 46 | 171 | -99.482% |
| 2026-05-29 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -18.235% | 1 | 170 | -99.578% |
| 2026-05-27 | 28.4900 | 29.0500 | 27.7400 | 29.0100 | +159.018% | 15 | 170 | -99.655% |
| 2026-05-26 | 11.8500 | 11.8500 | 11.0000 | 11.2000 | -20.567% | 170 | 50 | -99.107% |
| 2026-05-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.082% | 40 | 20 | -99.291% |
| 2026-05-18 | 15.7500 | 15.7500 | 14.7000 | 14.7000 | -32.414% | 14 | 18 | -99.320% |
| 2026-05-07 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -11.297% | 1 | 17 | -99.540% |
| 2026-05-04 | 24.8800 | 24.8800 | 24.5200 | 24.5200 | -20.903% | 4 | 14 | -99.592% |
| 2026-04-15 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -4.966% | 10 | 14 | -99.677% |
| 2026-04-09 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | +37.059% | 2 | 4 | -99.693% |
| 2026-03-26 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | 0.000% | 2 | 2 | -99.580% |