ZS261120P00165000
ZS Nov 20 2026 165.00 Put
optionOPRA
EODOct 22, 2026
0.36USD-38.983%(-0.23)53Vol513OI
ZS261120P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.3000 | 0.3800 | 0.3000 | 0.3600 | -38.983% | 53 | 474 | 0.000% |
| 2026-10-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -32.184% | 1 | 474 | -38.983% |
| 2026-10-20 | 0.9400 | 0.9500 | 0.8700 | 0.8700 | -22.321% | 6 | 476 | -58.621% |
| 2026-10-19 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -32.121% | 2 | 474 | -67.857% |
| 2026-10-16 | 1.0100 | 1.6500 | 1.0100 | 1.6500 | +94.118% | 18 | 487 | -78.182% |
| 2026-10-15 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | +32.812% | 7 | 487 | -57.647% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.4800 | 0.6400 | +77.778% | 5 | 487 | -43.750% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 8 | 487 | 0.000% |
| 2026-10-12 | 0.3000 | 0.5000 | 0.3000 | 0.4100 | -10.870% | 36 | 485 | -12.195% |
| 2026-10-09 | 0.6400 | 0.9200 | 0.3900 | 0.4600 | -46.512% | 27 | 506 | -21.739% |
| 2026-10-08 | 0.9500 | 1.0200 | 0.8000 | 0.8600 | -5.495% | 12 | 513 | -58.140% |
| 2026-10-07 | 1.2600 | 1.3000 | 0.9100 | 0.9100 | -40.909% | 97 | 490 | -60.440% |
| 2026-10-06 | 1.8600 | 2.1700 | 1.5400 | 1.5400 | -37.652% | 49 | 503 | -76.623% |
| 2026-10-05 | 2.8700 | 2.8700 | 2.4200 | 2.4700 | -30.812% | 32 | 491 | -85.425% |
| 2026-10-02 | 3.3100 | 3.6700 | 3.3100 | 3.5700 | +6.567% | 9 | 488 | -89.916% |
| 2026-10-01 | 3.3500 | 3.3500 | 3.1000 | 3.3500 | +4.687% | 4 | 490 | -89.254% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.0600 | 3.2000 | -13.514% | 9 | 493 | -88.750% |
| 2026-09-28 | 5.7500 | 5.7500 | 3.5000 | 3.7000 | -20.430% | 39 | 475 | -90.270% |
| 2026-09-25 | 3.8000 | 4.6500 | 3.7100 | 4.6500 | +91.358% | 43 | 451 | -92.258% |
| 2026-09-23 | 2.5000 | 2.5400 | 2.3000 | 2.4300 | -19.000% | 34 | 454 | -85.185% |
| 2026-09-22 | 3.3800 | 3.3800 | 3.0000 | 3.0000 | -16.667% | 2 | 454 | -88.000% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.3500 | 3.6000 | -31.429% | 31 | 436 | -90.000% |
| 2026-09-18 | 4.8700 | 5.2500 | 4.8700 | 5.2500 | +9.375% | 8 | 428 | -93.143% |
| 2026-09-17 | 5.4300 | 5.4300 | 4.8000 | 4.8000 | -10.615% | 12 | 423 | -92.500% |
| 2026-09-16 | 6.4700 | 6.4700 | 5.3700 | 5.3700 | -11.967% | 5 | 423 | -93.296% |
| 2026-09-15 | 6.5000 | 6.5000 | 5.7900 | 6.1000 | -7.576% | 7 | 418 | -94.098% |
| 2026-09-14 | 8.6500 | 8.6500 | 6.3500 | 6.6000 | -54.007% | 4 | 419 | -94.545% |
| 2026-09-11 | 14.2000 | 14.5000 | 14.2000 | 14.3500 | -1.914% | 17 | 402 | -97.491% |
| 2026-09-10 | 13.1000 | 15.4000 | 13.1000 | 14.6300 | +4.500% | 21 | 386 | -97.539% |
| 2026-09-09 | 14.5000 | 14.5000 | 13.9000 | 14.0000 | -10.256% | 8 | 385 | -97.429% |
| 2026-09-08 | 15.3500 | 15.6000 | 14.7500 | 15.6000 | +19.724% | 416 | 80 | -97.692% |
| 2026-09-04 | 12.1700 | 13.0500 | 10.8500 | 13.0300 | +0.231% | 53 | 72 | -97.237% |
| 2026-09-03 | 13.0000 | 13.2000 | 12.5000 | 13.0000 | -9.408% | 33 | 42 | -97.231% |
| 2026-09-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +44.949% | 1 | 42 | -97.491% |
| 2026-08-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.775% | 6 | 36 | -96.364% |
| 2026-08-27 | 10.7000 | 11.3500 | 10.7000 | 11.3500 | -34.882% | 5 | 37 | -96.828% |
| 2026-08-26 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +4.371% | 1 | 37 | -97.935% |
| 2026-08-25 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +30.980% | 11 | 26 | -97.844% |
| 2026-08-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +10.390% | 1 | 27 | -97.176% |
| 2026-08-19 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.583% | 2 | 27 | -96.883% |
| 2026-08-18 | 11.5700 | 11.5700 | 11.3700 | 11.3700 | -4.293% | 3 | 24 | -96.834% |
| 2026-08-17 | 12.9000 | 12.9000 | 11.8800 | 11.8800 | -5.188% | 3 | 24 | -96.970% |
| 2026-08-14 | 12.7900 | 12.7900 | 12.5000 | 12.5300 | +0.643% | 21 | 30 | -97.127% |
| 2026-08-13 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -18.253% | 1 | 30 | -97.108% |
| 2026-08-11 | 16.7600 | 16.7600 | 14.9100 | 15.2300 | -4.214% | 31 | 27 | -97.636% |
| 2026-08-10 | 18.1000 | 18.1000 | 15.9000 | 15.9000 | -18.462% | 14 | 21 | -97.736% |
| 2026-08-07 | 19.7000 | 19.7500 | 19.5000 | 19.5000 | -41.617% | 21 | 6 | -98.154% |
| 2026-07-22 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -34.510% | 3 | 3 | -98.922% |
| 2026-06-09 | 49.9100 | 51.0000 | 49.9100 | 51.0000 | +61.443% | 2 | 3 | -99.294% |
| 2026-05-15 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | -20.827% | 2 | 1 | -98.860% |
| 2026-04-22 | 40.0500 | 40.0500 | 39.9000 | 39.9000 | 0.000% | 2 | 1 | -99.098% |