ZS261120P00155000
ZS Nov 20 2026 155.00 Put
optionOPRA
EODOct 22, 2026
0.09USD-80.000%(-0.36)1Vol993OI
ZS261120P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -80.000% | 1 | 994 | 0.000% |
| 2026-10-20 | 0.4100 | 0.5000 | 0.3300 | 0.4500 | -48.276% | 23 | 993 | -80.000% |
| 2026-10-16 | 0.7500 | 0.8700 | 0.7500 | 0.8700 | +148.571% | 18 | 993 | -89.655% |
| 2026-10-15 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | +6.061% | 12 | 993 | -74.286% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +106.250% | 2 | 993 | -72.727% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -23.810% | 13 | 996 | -43.750% |
| 2026-10-12 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | +23.529% | 5 | 999 | -57.143% |
| 2026-10-09 | 0.3900 | 0.3900 | 0.1700 | 0.1700 | -70.175% | 27 | 1,024 | -47.059% |
| 2026-10-08 | 0.4900 | 0.5700 | 0.4500 | 0.5700 | +58.333% | 9 | 1,029 | -84.211% |
| 2026-10-07 | 0.7500 | 0.7500 | 0.3600 | 0.3600 | -64.000% | 20 | 1,026 | -75.000% |
| 2026-10-06 | 0.8500 | 1.0400 | 0.4800 | 1.0000 | -31.034% | 53 | 1,015 | -91.000% |
| 2026-10-05 | 1.8800 | 1.8800 | 1.3200 | 1.4500 | -27.500% | 42 | 1,016 | -93.793% |
| 2026-10-02 | 1.7200 | 2.0800 | 1.7200 | 2.0000 | +4.167% | 6 | 1,016 | -95.500% |
| 2026-10-01 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | +11.628% | 56 | 1,026 | -95.313% |
| 2026-09-30 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -22.870% | 4 | 1,026 | -94.767% |
| 2026-09-29 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | +0.905% | 4 | 1,023 | -95.964% |
| 2026-09-28 | 2.4500 | 2.4500 | 2.2100 | 2.2100 | -19.343% | 2 | 1,022 | -95.928% |
| 2026-09-25 | 1.7800 | 3.1500 | 1.7800 | 2.7400 | +110.769% | 85 | 986 | -96.715% |
| 2026-09-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 986 | -93.077% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -18.750% | 3 | 986 | -93.077% |
| 2026-09-22 | 1.7200 | 1.7200 | 1.6000 | 1.6000 | -17.526% | 8 | 981 | -94.375% |
| 2026-09-21 | 2.6800 | 2.6800 | 1.9400 | 1.9400 | -29.964% | 19 | 979 | -95.361% |
| 2026-09-18 | 2.8700 | 2.8700 | 2.7700 | 2.7700 | -4.483% | 14 | 977 | -96.751% |
| 2026-09-17 | 3.4400 | 3.6100 | 2.9000 | 2.9000 | -25.831% | 5 | 976 | -96.897% |
| 2026-09-16 | 4.4500 | 4.4500 | 3.9100 | 3.9100 | +11.080% | 12 | 965 | -97.698% |
| 2026-09-15 | 3.5900 | 3.8000 | 3.4000 | 3.5200 | -6.133% | 12 | 965 | -97.443% |
| 2026-09-14 | 6.4000 | 6.4000 | 3.7500 | 3.7500 | -61.140% | 44 | 979 | -97.600% |
| 2026-09-11 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | +3.209% | 18 | 972 | -99.067% |
| 2026-09-10 | 9.0000 | 9.3500 | 9.0000 | 9.3500 | -1.058% | 7 | 967 | -99.037% |
| 2026-09-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -14.865% | 2 | 966 | -99.048% |
| 2026-09-08 | 9.2000 | 11.5500 | 9.2000 | 11.1000 | +28.621% | 10 | 965 | -99.189% |
| 2026-09-04 | 8.4500 | 9.0000 | 7.7500 | 8.6300 | -3.575% | 49 | 959 | -98.957% |
| 2026-09-03 | 9.3000 | 9.8000 | 8.9500 | 8.9500 | -8.673% | 45 | 961 | -98.994% |
| 2026-09-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +8.407% | 10 | 953 | -99.082% |
| 2026-09-01 | 8.2500 | 9.0400 | 8.2500 | 9.0400 | +3.314% | 6 | 947 | -99.004% |
| 2026-08-28 | 8.2000 | 8.7500 | 8.2000 | 8.7500 | +8.025% | 5 | 952 | -98.971% |
| 2026-08-27 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -34.730% | 5 | 947 | -98.889% |
| 2026-08-26 | 12.7300 | 12.7300 | 12.4100 | 12.4100 | -0.321% | 7 | 943 | -99.275% |
| 2026-08-25 | 9.9100 | 12.4500 | 9.9100 | 12.4500 | +22.660% | 25 | 925 | -99.277% |
| 2026-08-24 | 9.0300 | 10.1500 | 9.0300 | 10.1500 | +13.789% | 388 | 657 | -99.113% |
| 2026-08-21 | 9.9000 | 9.9000 | 8.9200 | 8.9200 | -13.314% | 230 | 442 | -98.991% |
| 2026-08-20 | 9.4000 | 10.2900 | 9.3000 | 10.2900 | +22.500% | 7 | 435 | -99.125% |
| 2026-08-18 | 8.3000 | 8.4000 | 8.2500 | 8.4000 | 0.000% | 4 | 435 | -98.929% |
| 2026-08-17 | 8.5000 | 8.5500 | 8.4000 | 8.4000 | -4.110% | 352 | 85 | -98.929% |
| 2026-08-14 | 8.3000 | 8.7600 | 8.3000 | 8.7600 | -14.118% | 2 | 85 | -98.973% |
| 2026-08-13 | 10.0700 | 10.2000 | 9.9000 | 10.2000 | -5.991% | 22 | 67 | -99.118% |
| 2026-08-11 | 13.0000 | 13.2600 | 10.8500 | 10.8500 | -7.973% | 8 | 67 | -99.171% |
| 2026-08-10 | 12.5700 | 12.5700 | 11.6500 | 11.7900 | -20.606% | 9 | 66 | -99.237% |
| 2026-08-07 | 15.1300 | 15.1300 | 14.8500 | 14.8500 | -16.760% | 4 | 66 | -99.394% |
| 2026-08-05 | 17.4400 | 18.1700 | 17.4400 | 17.8400 | -1.708% | 7 | 63 | -99.496% |
| 2026-08-04 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -29.102% | 1 | 62 | -99.504% |
| 2026-07-30 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -7.078% | 1 | 61 | -99.648% |
| 2026-07-22 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +7.157% | 3 | 61 | -99.673% |
| 2026-07-21 | 25.5600 | 25.7100 | 25.5600 | 25.7100 | +1.220% | 13 | 48 | -99.650% |
| 2026-07-20 | 25.5700 | 25.5700 | 25.3900 | 25.4000 | +2.213% | 9 | 41 | -99.646% |
| 2026-07-06 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -3.307% | 1 | 42 | -99.638% |
| 2026-07-01 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -28.611% | 1 | 41 | -99.650% |
| 2026-06-26 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -5.138% | 2 | 39 | -99.750% |
| 2026-06-17 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | -12.071% | 10 | 39 | -99.763% |
| 2026-06-09 | 42.0600 | 43.1600 | 42.0600 | 43.1600 | +57.231% | 2 | 40 | -99.791% |
| 2026-06-01 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +42.081% | 1 | 40 | -99.672% |
| 2026-05-22 | 19.2000 | 19.3200 | 19.2000 | 19.3200 | -13.750% | 3 | 39 | -99.534% |
| 2026-05-21 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +12.000% | 15 | 31 | -99.598% |
| 2026-05-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -23.635% | 10 | 23 | -99.550% |
| 2026-05-15 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | -12.845% | 2 | 21 | -99.656% |
| 2026-05-11 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +1.178% | 2 | 21 | -99.700% |
| 2026-05-07 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -30.429% | 2 | 21 | -99.697% |
| 2026-04-15 | 42.6900 | 42.6900 | 42.6900 | 42.6900 | +7.667% | 20 | 21 | -99.789% |
| 2026-04-09 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +20.700% | 20 | 21 | -99.773% |
| 2026-03-24 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +21.487% | 1 | 1 | -99.726% |
| 2026-03-19 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | 0.000% | 1 | 1 | -99.667% |