ZS261120P00150000
ZS Nov 20 2026 150.00 Put
optionOPRA
EODOct 22, 2026
0.14USD-6.667%(-0.01)3Vol544OI
ZS261120P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 3 | 545 | 0.000% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -48.276% | 2 | 547 | -6.667% |
| 2026-10-19 | 0.4000 | 0.4000 | 0.2900 | 0.2900 | -38.298% | 7 | 544 | -51.724% |
| 2026-10-16 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | +88.000% | 3 | 544 | -70.213% |
| 2026-10-15 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | +8.696% | 3 | 543 | -44.000% |
| 2026-10-14 | 0.1700 | 0.2300 | 0.1700 | 0.2300 | +76.923% | 17 | 555 | -39.130% |
| 2026-10-13 | 0.1600 | 0.1700 | 0.0900 | 0.1300 | -7.143% | 19 | 543 | +7.692% |
| 2026-10-12 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | -33.333% | 18 | 557 | 0.000% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.1200 | 0.2100 | -25.000% | 13 | 568 | -33.333% |
| 2026-10-08 | 0.3900 | 0.3900 | 0.2800 | 0.2800 | -33.333% | 38 | 565 | -50.000% |
| 2026-10-07 | 0.4600 | 0.4800 | 0.4200 | 0.4200 | -31.148% | 12 | 566 | -66.667% |
| 2026-10-06 | 0.7300 | 0.7300 | 0.5500 | 0.6100 | -35.789% | 39 | 575 | -77.049% |
| 2026-10-05 | 0.9900 | 1.2900 | 0.9500 | 0.9500 | -41.358% | 18 | 590 | -85.263% |
| 2026-10-02 | 1.3100 | 1.6200 | 1.3100 | 1.6200 | +17.391% | 2 | 590 | -91.358% |
| 2026-10-01 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | +2.985% | 5 | 594 | -89.855% |
| 2026-09-30 | 1.3000 | 1.3400 | 1.2400 | 1.3400 | -17.284% | 32 | 605 | -89.552% |
| 2026-09-29 | 1.5000 | 1.7100 | 1.5000 | 1.6200 | -4.706% | 21 | 595 | -91.358% |
| 2026-09-28 | 2.5300 | 2.5300 | 1.7000 | 1.7000 | -13.706% | 9 | 589 | -91.765% |
| 2026-09-25 | 1.9400 | 2.0700 | 1.8500 | 1.9700 | +101.020% | 174 | 488 | -92.893% |
| 2026-09-24 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | -10.092% | 2 | 489 | -85.714% |
| 2026-09-23 | 1.0500 | 1.1500 | 0.9700 | 1.0900 | -14.173% | 26 | 471 | -87.156% |
| 2026-09-22 | 1.2900 | 1.4500 | 1.2700 | 1.2700 | -7.971% | 8 | 470 | -88.976% |
| 2026-09-21 | 1.6000 | 1.6000 | 1.3800 | 1.3800 | -29.231% | 18 | 461 | -89.855% |
| 2026-09-18 | 2.2000 | 2.2600 | 1.9500 | 1.9500 | -22.311% | 5 | 462 | -92.821% |
| 2026-09-17 | 2.7100 | 2.7500 | 2.5100 | 2.5100 | +6.809% | 3 | 465 | -94.422% |
| 2026-09-16 | 3.2000 | 3.2000 | 2.3500 | 2.3500 | -18.966% | 53 | 466 | -94.043% |
| 2026-09-15 | 2.9800 | 3.1600 | 2.6900 | 2.9000 | -1.695% | 60 | 412 | -95.172% |
| 2026-09-14 | 5.0500 | 5.0500 | 2.9500 | 2.9500 | -59.973% | 71 | 399 | -95.254% |
| 2026-09-11 | 7.6000 | 7.6200 | 7.3700 | 7.3700 | -7.875% | 8 | 397 | -98.100% |
| 2026-09-10 | 6.6100 | 8.0000 | 6.6100 | 8.0000 | +14.286% | 9 | 399 | -98.250% |
| 2026-09-09 | 7.4600 | 7.5600 | 7.0000 | 7.0000 | -16.667% | 4 | 401 | -98.000% |
| 2026-09-08 | 7.1000 | 9.2500 | 7.1000 | 8.4000 | +35.266% | 38 | 395 | -98.333% |
| 2026-09-04 | 5.2000 | 6.8100 | 5.2000 | 6.2100 | -11.664% | 27 | 381 | -97.746% |
| 2026-09-03 | 7.3200 | 7.3500 | 7.0300 | 7.0300 | -17.294% | 17 | 379 | -98.009% |
| 2026-09-02 | 7.4500 | 8.5000 | 7.4500 | 8.5000 | +15.332% | 11 | 377 | -98.353% |
| 2026-09-01 | 6.1600 | 7.3700 | 6.1600 | 7.3700 | +39.848% | 14 | 365 | -98.100% |
| 2026-08-31 | 5.7500 | 5.7500 | 5.2700 | 5.2700 | -19.419% | 11 | 368 | -97.343% |
| 2026-08-28 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | +2.187% | 2 | 368 | -97.859% |
| 2026-08-27 | 6.8000 | 6.8800 | 6.4000 | 6.4000 | -39.048% | 11 | 359 | -97.813% |
| 2026-08-26 | 11.5700 | 11.5700 | 10.5000 | 10.5000 | +3.960% | 3 | 358 | -98.667% |
| 2026-08-25 | 9.2500 | 10.1000 | 9.2500 | 10.1000 | +19.952% | 11 | 347 | -98.614% |
| 2026-08-24 | 8.0000 | 8.5000 | 8.0000 | 8.4200 | -2.093% | 26 | 339 | -98.337% |
| 2026-08-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.578% | 1 | 338 | -98.372% |
| 2026-08-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +24.460% | 1 | 339 | -98.382% |
| 2026-08-19 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -2.113% | 4 | 339 | -97.986% |
| 2026-08-18 | 6.9000 | 7.1000 | 6.4800 | 7.1000 | +1.574% | 6 | 335 | -98.028% |
| 2026-08-17 | 6.9000 | 6.9900 | 6.9000 | 6.9900 | -0.143% | 5 | 330 | -97.997% |
| 2026-08-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 3 | 333 | -98.000% |
| 2026-08-13 | 8.6300 | 8.6300 | 7.8500 | 7.8500 | -15.863% | 3 | 333 | -98.217% |
| 2026-08-12 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -11.312% | 6 | 339 | -98.499% |
| 2026-08-11 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.200% | 1 | 338 | -98.669% |
| 2026-08-10 | 11.1700 | 11.1700 | 10.0000 | 10.0000 | -20.949% | 17 | 337 | -98.600% |
| 2026-08-07 | 13.2700 | 13.2700 | 12.6500 | 12.6500 | -17.804% | 19 | 337 | -98.893% |
| 2026-08-06 | 15.4000 | 15.4000 | 15.2500 | 15.3900 | +0.588% | 24 | 327 | -99.090% |
| 2026-08-05 | 15.0600 | 15.7500 | 15.0600 | 15.3000 | -7.273% | 22 | 333 | -99.085% |
| 2026-08-04 | 16.2500 | 17.3500 | 16.2500 | 16.5000 | -13.158% | 230 | 158 | -99.152% |
| 2026-08-03 | 19.0500 | 19.0500 | 19.0000 | 19.0000 | -7.181% | 10 | 148 | -99.263% |
| 2026-07-31 | 20.2000 | 20.4700 | 20.2000 | 20.4700 | +3.384% | 9 | 140 | -99.316% |
| 2026-07-29 | 20.2200 | 20.2200 | 19.4100 | 19.8000 | -1.737% | 5 | 138 | -99.293% |
| 2026-07-28 | 20.4000 | 20.4000 | 20.1500 | 20.1500 | -7.991% | 30 | 136 | -99.305% |
| 2026-07-27 | 22.0300 | 22.0300 | 21.9000 | 21.9000 | -10.429% | 2 | 135 | -99.361% |
| 2026-07-22 | 23.9500 | 24.4500 | 23.9500 | 24.4500 | +7.804% | 6 | 133 | -99.427% |
| 2026-07-21 | 22.7000 | 22.7000 | 22.6800 | 22.6800 | +3.656% | 3 | 133 | -99.383% |
| 2026-07-17 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -6.094% | 17 | 133 | -99.360% |
| 2026-07-16 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +4.437% | 1 | 132 | -99.399% |
| 2026-07-06 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -1.064% | 1 | 131 | -99.372% |
| 2026-07-01 | 22.8400 | 22.8400 | 22.4500 | 22.5500 | -13.767% | 9 | 127 | -99.379% |
| 2026-06-30 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -23.426% | 1 | 126 | -99.465% |
| 2026-06-17 | 34.0500 | 34.1500 | 34.0500 | 34.1500 | -4.261% | 100 | 37 | -99.590% |
| 2026-06-12 | 35.6700 | 35.6700 | 35.6700 | 35.6700 | +14.879% | 10 | 27 | -99.608% |
| 2026-06-04 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +7.365% | 1 | 27 | -99.549% |
| 2026-06-02 | 28.9100 | 28.9200 | 28.9100 | 28.9200 | +13.190% | 10 | 29 | -99.516% |
| 2026-06-01 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -28.551% | 10 | 19 | -99.452% |
| 2026-05-27 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | +137.608% | 1 | 19 | -99.609% |
| 2026-05-26 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -14.972% | 1 | 19 | -99.070% |
| 2026-05-22 | 17.8500 | 17.8500 | 17.7000 | 17.7000 | -11.500% | 15 | 9 | -99.209% |
| 2026-05-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +7.759% | 3 | 6 | -99.300% |
| 2026-05-18 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | -30.565% | 3 | 6 | -99.246% |
| 2026-05-07 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -17.372% | 3 | 6 | -99.476% |
| 2026-04-21 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -19.427% | 5 | 6 | -99.567% |
| 2026-04-14 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -2.549% | 1 | 6 | -99.651% |
| 2026-04-09 | 38.7500 | 41.2000 | 38.7500 | 41.2000 | +68.576% | 3 | 5 | -99.660% |
| 2026-03-19 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | 0.000% | 2 | 2 | -99.427% |