ZS261120P00170000
ZS Nov 20 2026 170.00 Put
optionOPRA
EODOct 22, 2026
0.49USD-18.333%(-0.11)21Vol733OI
ZS261120P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4700 | 0.4900 | 0.4000 | 0.4900 | -18.333% | 21 | 733 | 0.000% |
| 2026-10-21 | 0.9700 | 0.9700 | 0.5600 | 0.6000 | -49.580% | 89 | 778 | -18.333% |
| 2026-10-20 | 1.4200 | 1.4200 | 1.1800 | 1.1900 | -5.556% | 85 | 780 | -58.824% |
| 2026-10-19 | 1.7100 | 1.7200 | 1.2500 | 1.2600 | -45.455% | 52 | 746 | -61.111% |
| 2026-10-16 | 2.0000 | 2.3100 | 2.0000 | 2.3100 | +84.800% | 5 | 745 | -78.788% |
| 2026-10-15 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | +25.000% | 262 | 535 | -60.800% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +122.222% | 14 | 535 | -51.000% |
| 2026-10-13 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -35.714% | 6 | 536 | +8.889% |
| 2026-10-12 | 0.5000 | 0.7000 | 0.4700 | 0.7000 | +11.111% | 91 | 597 | -30.000% |
| 2026-10-09 | 0.9000 | 1.0100 | 0.6100 | 0.6300 | -52.273% | 89 | 592 | -22.222% |
| 2026-10-08 | 1.3600 | 1.3600 | 1.1700 | 1.3200 | -7.042% | 15 | 598 | -62.879% |
| 2026-10-07 | 1.8800 | 2.0500 | 1.4200 | 1.4200 | -29.000% | 38 | 606 | -65.493% |
| 2026-10-06 | 2.3100 | 2.7000 | 2.0000 | 2.0000 | -44.444% | 48 | 602 | -75.500% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.4200 | 3.6000 | -27.711% | 9 | 603 | -86.389% |
| 2026-10-02 | 4.2000 | 4.9800 | 4.2000 | 4.9800 | +10.667% | 25 | 611 | -90.161% |
| 2026-10-01 | 4.6100 | 4.6800 | 4.5000 | 4.5000 | -3.433% | 7 | 612 | -89.111% |
| 2026-09-30 | 4.2200 | 4.6600 | 4.2000 | 4.6600 | -11.238% | 35 | 615 | -89.485% |
| 2026-09-29 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | +11.940% | 73 | 548 | -90.667% |
| 2026-09-28 | 5.8700 | 5.8700 | 4.6900 | 4.6900 | -23.115% | 48 | 514 | -89.552% |
| 2026-09-25 | 4.3700 | 6.1000 | 4.3700 | 6.1000 | +104.013% | 56 | 491 | -91.967% |
| 2026-09-24 | 3.1300 | 3.1300 | 2.9200 | 2.9900 | -8.563% | 6 | 493 | -83.612% |
| 2026-09-23 | 3.1000 | 3.3500 | 3.1000 | 3.2700 | -8.914% | 14 | 491 | -85.015% |
| 2026-09-22 | 3.8000 | 4.4000 | 3.5900 | 3.5900 | -9.114% | 22 | 488 | -86.351% |
| 2026-09-21 | 4.4900 | 4.4900 | 3.9500 | 3.9500 | -33.051% | 3 | 489 | -87.595% |
| 2026-09-18 | 6.5300 | 6.8000 | 5.5600 | 5.9000 | -3.279% | 45 | 478 | -91.695% |
| 2026-09-17 | 6.1000 | 6.9000 | 6.1000 | 6.1000 | -21.392% | 297 | 342 | -91.967% |
| 2026-09-16 | 8.3000 | 8.3000 | 7.7600 | 7.7600 | +6.301% | 2 | 341 | -93.686% |
| 2026-09-15 | 7.7500 | 8.0100 | 7.0500 | 7.3000 | -3.947% | 31 | 310 | -93.288% |
| 2026-09-14 | 12.4500 | 12.4500 | 7.6000 | 7.6000 | -52.351% | 117 | 271 | -93.553% |
| 2026-09-10 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +0.631% | 1 | 271 | -96.928% |
| 2026-09-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -11.204% | 1 | 270 | -96.909% |
| 2026-09-08 | 18.3000 | 19.9000 | 17.3400 | 17.8500 | +15.909% | 58 | 260 | -97.255% |
| 2026-09-04 | 13.4000 | 16.0000 | 13.3500 | 15.4000 | +1.785% | 27 | 262 | -96.818% |
| 2026-09-03 | 15.2000 | 15.3000 | 15.0900 | 15.1300 | -10.473% | 5 | 260 | -96.761% |
| 2026-09-02 | 16.3000 | 16.9000 | 16.3000 | 16.9000 | +19.435% | 8 | 252 | -97.101% |
| 2026-09-01 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +20.734% | 3 | 249 | -96.537% |
| 2026-08-31 | 12.4600 | 12.6600 | 11.7200 | 11.7200 | -14.139% | 115 | 165 | -95.819% |
| 2026-08-28 | 13.8200 | 13.8200 | 13.6500 | 13.6500 | +2.786% | 2 | 164 | -96.410% |
| 2026-08-27 | 12.5500 | 13.4800 | 12.5500 | 13.2800 | -33.600% | 14 | 165 | -96.310% |
| 2026-08-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.732% | 1 | 165 | -97.550% |
| 2026-08-25 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +21.356% | 23 | 154 | -97.263% |
| 2026-08-21 | 17.0500 | 17.0500 | 14.7500 | 14.7500 | -11.835% | 21 | 152 | -96.678% |
| 2026-08-20 | 14.5000 | 16.7300 | 14.5000 | 16.7300 | +23.015% | 21 | 144 | -97.071% |
| 2026-08-19 | 13.8000 | 14.7500 | 13.6000 | 13.6000 | +3.817% | 72 | 145 | -96.397% |
| 2026-08-18 | 14.0300 | 14.0300 | 13.1000 | 13.1000 | -6.894% | 4 | 148 | -96.260% |
| 2026-08-17 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -5.253% | 1 | 148 | -96.517% |
| 2026-08-14 | 13.7600 | 14.8500 | 13.7600 | 14.8500 | +3.125% | 13 | 135 | -96.700% |
| 2026-08-13 | 15.9000 | 16.3000 | 14.0400 | 14.4000 | -15.888% | 56 | 84 | -96.597% |
| 2026-08-11 | 19.2600 | 19.2600 | 17.1000 | 17.1200 | -5.414% | 7 | 81 | -97.138% |
| 2026-08-10 | 23.3000 | 23.3000 | 18.1000 | 18.1000 | -33.529% | 88 | 26 | -97.293% |
| 2026-08-04 | 29.3500 | 29.3500 | 27.2300 | 27.2300 | -18.958% | 2 | 25 | -98.201% |
| 2026-07-31 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +2.721% | 1 | 26 | -98.542% |
| 2026-07-29 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | -13.236% | 2 | 26 | -98.502% |
| 2026-07-22 | 37.5000 | 37.7000 | 37.5000 | 37.7000 | -19.787% | 2 | 26 | -98.700% |
| 2026-06-26 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -7.843% | 1 | 27 | -98.957% |
| 2026-06-25 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -5.887% | 1 | 26 | -99.039% |
| 2026-06-11 | 54.1900 | 54.1900 | 54.1900 | 54.1900 | +10.142% | 6 | 20 | -99.096% |
| 2026-06-08 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +34.316% | 1 | 19 | -99.004% |
| 2026-06-01 | 35.5000 | 36.6300 | 35.5000 | 36.6300 | -27.206% | 3 | 18 | -98.662% |
| 2026-05-27 | 43.5900 | 50.3200 | 43.5900 | 50.3200 | +126.871% | 2 | 16 | -99.026% |
| 2026-05-26 | 23.9100 | 23.9100 | 22.1800 | 22.1800 | -22.664% | 2 | 16 | -97.791% |
| 2026-05-20 | 28.6800 | 28.6800 | 28.6800 | 28.6800 | -3.434% | 1 | 15 | -98.291% |
| 2026-05-18 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -44.078% | 1 | 15 | -98.350% |
| 2026-04-15 | 53.1000 | 53.1100 | 53.1000 | 53.1100 | +6.647% | 15 | 15 | -99.077% |
| 2026-04-09 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | 0.000% | 15 | 15 | -99.016% |