ZS261120P00145000
ZS Nov 20 2026 145.00 Put
optionOPRA
EODOct 19, 2026
0.27USD-32.500%(-0.13)1Vol343OI
ZS261120P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -32.500% | 1 | 343 | 0.000% |
| 2026-10-16 | 0.3400 | 0.4600 | 0.3400 | 0.4000 | +135.294% | 9 | 345 | -32.500% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +88.889% | 3 | 345 | +58.824% |
| 2026-10-13 | 0.1000 | 0.1200 | 0.0400 | 0.0900 | -40.000% | 11 | 352 | +200.000% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 21 | 353 | +80.000% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1100 | 0.1100 | -38.889% | 4 | 357 | +145.455% |
| 2026-10-08 | 0.2300 | 0.2900 | 0.1800 | 0.1800 | -21.739% | 27 | 381 | +50.000% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | -54.000% | 3 | 382 | +17.391% |
| 2026-10-06 | 0.3900 | 0.5000 | 0.3900 | 0.5000 | -28.571% | 10 | 384 | -46.000% |
| 2026-10-05 | 0.9700 | 0.9700 | 0.6700 | 0.7000 | -26.316% | 21 | 391 | -61.429% |
| 2026-10-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +7.955% | 6 | 395 | -71.579% |
| 2026-09-30 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | -51.111% | 15 | 397 | -69.318% |
| 2026-09-28 | 1.9600 | 1.9600 | 1.4400 | 1.8000 | +20.000% | 6 | 394 | -85.000% |
| 2026-09-25 | 1.4200 | 1.5300 | 1.3800 | 1.5000 | +85.185% | 117 | 305 | -82.000% |
| 2026-09-24 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.000% | 2 | 305 | -66.667% |
| 2026-09-23 | 0.7500 | 0.8400 | 0.7300 | 0.8100 | -19.000% | 5 | 305 | -66.667% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -3.846% | 6 | 309 | -73.000% |
| 2026-09-21 | 1.0600 | 1.1800 | 1.0400 | 1.0400 | -38.824% | 19 | 321 | -74.038% |
| 2026-09-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -26.407% | 1 | 321 | -84.118% |
| 2026-09-15 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | -0.431% | 2 | 322 | -88.312% |
| 2026-09-14 | 4.2000 | 4.2000 | 2.2500 | 2.3200 | -61.905% | 35 | 313 | -88.362% |
| 2026-09-11 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +3.220% | 3 | 310 | -95.567% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 10 | 300 | -95.424% |
| 2026-09-09 | 5.6600 | 5.6600 | 5.5000 | 5.5000 | -21.429% | 6 | 294 | -95.091% |
| 2026-09-08 | 5.2100 | 7.0000 | 5.2100 | 7.0000 | +35.922% | 2 | 292 | -96.143% |
| 2026-09-04 | 5.0700 | 5.4500 | 3.9900 | 5.1500 | -11.207% | 30 | 288 | -94.757% |
| 2026-09-03 | 6.2000 | 6.2000 | 5.7000 | 5.8000 | -10.078% | 5 | 288 | -95.345% |
| 2026-09-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +13.158% | 2 | 286 | -95.814% |
| 2026-09-01 | 5.3000 | 5.7400 | 5.3000 | 5.7000 | +35.714% | 3 | 287 | -95.263% |
| 2026-08-31 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -19.231% | 289 | 92 | -93.571% |
| 2026-08-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -39.535% | 1 | 93 | -94.808% |
| 2026-08-25 | 7.6800 | 8.6900 | 7.6800 | 8.6000 | +44.538% | 5 | 93 | -96.860% |
| 2026-08-21 | 7.4100 | 7.4100 | 5.9500 | 5.9500 | -14.141% | 2 | 91 | -95.462% |
| 2026-08-20 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +22.655% | 1 | 92 | -96.104% |
| 2026-08-19 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.670% | 1 | 92 | -95.221% |
| 2026-08-18 | 5.7300 | 5.7300 | 5.2300 | 5.4500 | -3.025% | 17 | 105 | -95.046% |
| 2026-08-17 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -8.618% | 4 | 105 | -95.196% |
| 2026-08-14 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -7.519% | 4 | 106 | -95.610% |
| 2026-08-13 | 6.6600 | 6.6600 | 6.6500 | 6.6500 | -13.524% | 3 | 106 | -95.940% |
| 2026-08-11 | 8.8600 | 8.8600 | 7.6900 | 7.6900 | -6.448% | 2 | 106 | -96.489% |
| 2026-08-10 | 10.1000 | 10.1000 | 8.2200 | 8.2200 | -24.932% | 2 | 106 | -96.715% |
| 2026-08-07 | 11.4500 | 11.5800 | 10.9500 | 10.9500 | -16.092% | 4 | 104 | -97.534% |
| 2026-08-05 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -14.314% | 1 | 103 | -97.931% |
| 2026-08-04 | 15.1700 | 15.2300 | 15.1700 | 15.2300 | -2.372% | 2 | 103 | -98.227% |
| 2026-08-03 | 16.7500 | 16.7500 | 15.6000 | 15.6000 | -12.703% | 3 | 103 | -98.269% |
| 2026-07-31 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -8.733% | 1 | 102 | -98.489% |
| 2026-07-30 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +17.739% | 2 | 101 | -98.621% |
| 2026-07-29 | 17.5600 | 17.5600 | 16.6300 | 16.6300 | -25.593% | 4 | 99 | -98.376% |
| 2026-07-24 | 22.4000 | 22.4000 | 22.3500 | 22.3500 | +4.196% | 7 | 104 | -98.792% |
| 2026-07-22 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +9.439% | 1 | 104 | -98.741% |
| 2026-07-20 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.000% | 1 | 104 | -98.622% |
| 2026-07-17 | 19.5900 | 20.0000 | 19.2200 | 20.0000 | +0.251% | 20 | 103 | -98.650% |
| 2026-07-15 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +8.719% | 8 | 95 | -98.647% |
| 2026-07-14 | 19.7000 | 20.0000 | 18.3500 | 18.3500 | -4.774% | 62 | 37 | -98.529% |
| 2026-07-06 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -6.000% | 1 | 37 | -98.599% |
| 2026-07-02 | 20.2700 | 20.5000 | 20.2700 | 20.5000 | +1.235% | 2 | 35 | -98.683% |
| 2026-07-01 | 20.9500 | 20.9500 | 19.5300 | 20.2500 | -11.572% | 35 | 23 | -98.667% |
| 2026-06-30 | 23.2400 | 23.2400 | 22.9000 | 22.9000 | -22.766% | 9 | 18 | -98.821% |
| 2026-06-15 | 28.9500 | 29.6500 | 28.9500 | 29.6500 | +2.312% | 10 | 8 | -99.089% |
| 2026-06-03 | 27.8500 | 28.9800 | 27.8500 | 28.9800 | +29.549% | 2 | 8 | -99.068% |
| 2026-06-01 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -15.489% | 1 | 8 | -98.793% |
| 2026-05-29 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | -22.147% | 1 | 8 | -98.980% |
| 2026-05-28 | 33.0500 | 34.1000 | 33.0500 | 34.0000 | +131.293% | 3 | 7 | -99.206% |
| 2026-05-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -13.529% | 1 | 7 | -98.163% |
| 2026-05-18 | 18.6000 | 18.6000 | 17.0000 | 17.0000 | -21.478% | 3 | 8 | -98.412% |
| 2026-05-14 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -11.452% | 1 | 7 | -98.753% |
| 2026-05-07 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -8.117% | 1 | 6 | -98.896% |
| 2026-05-04 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | -10.494% | 1 | 5 | -98.985% |
| 2026-03-30 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +15.233% | 1 | 5 | -99.092% |
| 2026-03-25 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -5.771% | 1 | 4 | -98.953% |
| 2026-03-24 | 25.5100 | 27.4000 | 25.5100 | 27.3800 | +24.398% | 6 | 4 | -99.014% |
| 2026-03-19 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | 0.000% | 1 | 1 | -98.773% |