ZS261120P00160000
ZS Nov 20 2026 160.00 Put
optionOPRA
EODOct 22, 2026
0.29USD-14.706%(-0.05)9Vol402OI
ZS261120P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -14.706% | 9 | 400 | 0.000% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -56.962% | 34 | 387 | -14.706% |
| 2026-10-19 | 0.8600 | 0.8700 | 0.7900 | 0.7900 | -34.167% | 5 | 390 | -63.291% |
| 2026-10-16 | 0.5300 | 1.2000 | 0.5300 | 1.2000 | +53.846% | 21 | 386 | -75.833% |
| 2026-10-15 | 0.7000 | 0.7800 | 0.6100 | 0.7800 | +188.889% | 10 | 387 | -62.821% |
| 2026-10-13 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | +3.846% | 6 | 382 | +7.407% |
| 2026-10-12 | 0.2500 | 0.2600 | 0.2000 | 0.2600 | -10.345% | 35 | 384 | +11.538% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.2800 | 0.2900 | -50.847% | 65 | 390 | 0.000% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | -18.056% | 9 | 399 | -50.847% |
| 2026-10-07 | 0.9100 | 0.9500 | 0.7200 | 0.7200 | -36.283% | 50 | 398 | -59.722% |
| 2026-10-06 | 1.3500 | 1.4000 | 1.1300 | 1.1300 | -43.500% | 24 | 412 | -74.336% |
| 2026-10-05 | 2.2500 | 2.2500 | 1.8000 | 2.0000 | -17.355% | 17 | 398 | -85.500% |
| 2026-10-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.968% | 1 | 398 | -88.017% |
| 2026-10-01 | 2.3700 | 2.6300 | 2.3700 | 2.5200 | +7.234% | 66 | 444 | -88.492% |
| 2026-09-30 | 2.4000 | 2.4000 | 2.3400 | 2.3500 | -24.194% | 6 | 444 | -87.660% |
| 2026-09-29 | 3.3000 | 3.3000 | 3.0000 | 3.1000 | +6.897% | 19 | 443 | -90.645% |
| 2026-09-28 | 3.9300 | 3.9300 | 2.8000 | 2.9000 | -16.905% | 22 | 455 | -90.000% |
| 2026-09-25 | 2.0200 | 3.6900 | 2.0200 | 3.4900 | +74.500% | 113 | 353 | -91.691% |
| 2026-09-23 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | -10.314% | 22 | 351 | -85.500% |
| 2026-09-22 | 2.5300 | 2.5300 | 2.2000 | 2.2300 | -14.559% | 33 | 368 | -86.996% |
| 2026-09-21 | 3.0000 | 3.0000 | 2.6100 | 2.6100 | -17.143% | 26 | 356 | -88.889% |
| 2026-09-18 | 3.9000 | 4.2200 | 3.1500 | 3.1500 | -18.605% | 20 | 360 | -90.794% |
| 2026-09-17 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -20.370% | 1 | 361 | -92.506% |
| 2026-09-16 | 5.4200 | 5.4200 | 4.3000 | 4.8600 | +6.813% | 17 | 365 | -94.033% |
| 2026-09-15 | 5.4500 | 5.4500 | 4.4000 | 4.5500 | -7.143% | 30 | 346 | -93.626% |
| 2026-09-14 | 7.5000 | 7.5000 | 4.8000 | 4.9000 | -58.754% | 55 | 318 | -94.082% |
| 2026-09-11 | 12.3000 | 12.3000 | 11.7000 | 11.8800 | +5.133% | 25 | 296 | -97.559% |
| 2026-09-10 | 10.7500 | 11.3000 | 10.7500 | 11.3000 | +0.444% | 2 | 295 | -97.434% |
| 2026-09-09 | 11.4500 | 11.4500 | 11.2500 | 11.2500 | -7.787% | 7 | 294 | -97.422% |
| 2026-09-08 | 13.7500 | 13.7500 | 12.2000 | 12.2000 | +13.173% | 24 | 272 | -97.623% |
| 2026-09-04 | 11.0000 | 11.0000 | 8.0000 | 10.7800 | +2.180% | 36 | 277 | -97.310% |
| 2026-09-03 | 10.3400 | 11.3800 | 10.2000 | 10.5500 | -14.018% | 242 | 61 | -97.251% |
| 2026-09-02 | 12.0000 | 12.2700 | 12.0000 | 12.2700 | +21.365% | 2 | 60 | -97.637% |
| 2026-09-01 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +16.207% | 1 | 59 | -97.132% |
| 2026-08-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.000% | 1 | 58 | -96.667% |
| 2026-08-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.991% | 10 | 59 | -97.100% |
| 2026-08-27 | 9.5000 | 9.6500 | 9.2600 | 9.2600 | -29.848% | 16 | 54 | -96.868% |
| 2026-08-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.924% | 1 | 55 | -97.803% |
| 2026-08-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.709% | 1 | 54 | -97.563% |
| 2026-08-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +14.818% | 1 | 53 | -97.521% |
| 2026-08-18 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 1 | 54 | -97.154% |
| 2026-08-17 | 11.1000 | 11.1000 | 9.9500 | 10.2000 | -4.225% | 14 | 42 | -97.157% |
| 2026-08-14 | 10.4000 | 10.6500 | 10.4000 | 10.6500 | +0.757% | 2 | 42 | -97.277% |
| 2026-08-13 | 12.0000 | 12.0000 | 10.5700 | 10.5700 | -19.128% | 4 | 43 | -97.256% |
| 2026-08-11 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -3.185% | 2 | 43 | -97.781% |
| 2026-08-10 | 15.0100 | 15.1500 | 13.4000 | 13.5000 | -32.836% | 35 | 10 | -97.852% |
| 2026-08-06 | 20.4500 | 20.4500 | 20.1000 | 20.1000 | -1.471% | 2 | 10 | -98.557% |
| 2026-08-05 | 20.2200 | 20.4000 | 20.2200 | 20.4000 | -2.857% | 2 | 8 | -98.578% |
| 2026-08-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -19.231% | 1 | 7 | -98.619% |
| 2026-07-28 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -17.643% | 1 | 6 | -98.885% |
| 2026-07-24 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | +6.872% | 1 | 5 | -99.081% |
| 2026-07-02 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | -29.667% | 1 | 4 | -99.018% |
| 2026-06-12 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -6.874% | 1 | 5 | -99.310% |
| 2026-06-09 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | +15.227% | 1 | 4 | -99.357% |
| 2026-06-03 | 37.9200 | 39.1400 | 37.9200 | 39.1400 | -9.188% | 3 | 5 | -99.259% |
| 2026-05-27 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +87.147% | 3 | 2 | -99.327% |
| 2026-05-18 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | 0.000% | 2 | 0 | -98.741% |