ZS261120P00175000
ZS Nov 20 2026 175.00 Put
optionOPRA
EODOct 22, 2026
0.67USD-16.250%(-0.13)7Vol455OI
ZS261120P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6200 | 0.7100 | 0.6200 | 0.6700 | -16.250% | 7 | 457 | 0.000% |
| 2026-10-21 | 1.4800 | 1.4800 | 0.7400 | 0.8000 | -53.216% | 93 | 462 | -16.250% |
| 2026-10-20 | 1.9900 | 1.9900 | 1.7100 | 1.7100 | -5.000% | 77 | 455 | -60.819% |
| 2026-10-19 | 1.7500 | 1.9200 | 1.7400 | 1.8000 | -43.218% | 93 | 400 | -62.778% |
| 2026-10-16 | 1.2100 | 3.1700 | 1.2100 | 3.1700 | +82.184% | 15 | 393 | -78.864% |
| 2026-10-15 | 2.0200 | 2.0200 | 1.7400 | 1.7400 | +7.407% | 4 | 392 | -61.494% |
| 2026-10-14 | 1.1700 | 1.6200 | 1.1000 | 1.6200 | +118.919% | 149 | 291 | -58.642% |
| 2026-10-13 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | -16.854% | 3 | 290 | -9.459% |
| 2026-10-12 | 0.7100 | 0.9600 | 0.6500 | 0.8900 | +4.706% | 154 | 319 | -24.719% |
| 2026-10-09 | 1.3300 | 1.3800 | 0.8000 | 0.8500 | -51.149% | 77 | 347 | -21.176% |
| 2026-10-08 | 2.1400 | 2.1400 | 1.5300 | 1.7400 | -5.435% | 13 | 347 | -61.494% |
| 2026-10-07 | 2.3700 | 2.5800 | 1.8400 | 1.8400 | -38.047% | 121 | 331 | -63.587% |
| 2026-10-06 | 3.2400 | 3.7500 | 2.5200 | 2.9700 | -34.725% | 41 | 333 | -77.441% |
| 2026-10-05 | 4.5000 | 4.7000 | 4.2500 | 4.5500 | -19.753% | 40 | 357 | -85.275% |
| 2026-10-02 | 5.8100 | 5.8100 | 5.5800 | 5.6700 | -1.391% | 5 | 357 | -88.183% |
| 2026-10-01 | 5.2500 | 6.1000 | 5.2500 | 5.7500 | +5.311% | 12 | 354 | -88.348% |
| 2026-09-30 | 6.0700 | 6.0700 | 5.3400 | 5.4600 | -18.507% | 17 | 351 | -87.729% |
| 2026-09-29 | 6.7100 | 6.7100 | 6.6000 | 6.7000 | +11.667% | 3 | 349 | -90.000% |
| 2026-09-28 | 8.5500 | 8.5500 | 6.0000 | 6.0000 | -22.879% | 19 | 335 | -88.833% |
| 2026-09-25 | 6.0500 | 7.8000 | 6.0000 | 7.7800 | +102.078% | 69 | 311 | -91.388% |
| 2026-09-24 | 4.0000 | 4.0000 | 3.7100 | 3.8500 | -6.780% | 8 | 313 | -82.597% |
| 2026-09-23 | 3.8500 | 4.4000 | 3.8500 | 4.1300 | -9.825% | 7 | 308 | -83.777% |
| 2026-09-22 | 5.2000 | 5.4300 | 4.5800 | 4.5800 | -17.329% | 52 | 274 | -85.371% |
| 2026-09-21 | 5.4500 | 5.7500 | 5.4500 | 5.5400 | -30.576% | 105 | 211 | -87.906% |
| 2026-09-17 | 8.3000 | 8.3000 | 7.9800 | 7.9800 | -17.048% | 200 | 209 | -91.604% |
| 2026-09-16 | 9.6700 | 9.6700 | 9.6200 | 9.6200 | +8.333% | 5 | 208 | -93.035% |
| 2026-09-15 | 10.2200 | 10.2200 | 8.7600 | 8.8800 | -8.454% | 11 | 201 | -92.455% |
| 2026-09-14 | 11.6500 | 11.9000 | 9.7000 | 9.7000 | -51.232% | 108 | 120 | -93.093% |
| 2026-09-11 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -6.620% | 1 | 119 | -96.631% |
| 2026-09-10 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +9.568% | 1 | 118 | -96.854% |
| 2026-09-09 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -16.387% | 2 | 120 | -96.553% |
| 2026-09-08 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +22.951% | 7 | 120 | -97.118% |
| 2026-09-04 | 16.5000 | 18.9100 | 15.9200 | 18.9100 | +5.056% | 64 | 114 | -96.457% |
| 2026-09-03 | 17.3400 | 18.0000 | 17.3100 | 18.0000 | -5.512% | 7 | 112 | -96.278% |
| 2026-09-02 | 17.7700 | 19.0500 | 17.7700 | 19.0500 | +14.759% | 2 | 113 | -96.483% |
| 2026-09-01 | 16.7500 | 16.7500 | 16.6000 | 16.6000 | +24.345% | 4 | 113 | -95.964% |
| 2026-08-31 | 14.7000 | 14.7900 | 13.3500 | 13.3500 | -11.000% | 9 | 106 | -94.981% |
| 2026-08-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.101% | 1 | 105 | -95.533% |
| 2026-08-27 | 15.0000 | 15.4800 | 15.0000 | 15.4800 | -40.690% | 4 | 103 | -95.672% |
| 2026-08-26 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +16.518% | 1 | 102 | -97.433% |
| 2026-08-25 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +24.237% | 3 | 101 | -97.009% |
| 2026-08-24 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -4.955% | 5 | 101 | -96.284% |
| 2026-08-20 | 18.8000 | 18.9700 | 18.8000 | 18.9700 | +18.193% | 2 | 101 | -96.468% |
| 2026-08-19 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.140% | 2 | 99 | -95.826% |
| 2026-08-14 | 16.8000 | 17.1700 | 16.8000 | 17.1000 | -7.317% | 8 | 101 | -96.082% |
| 2026-08-13 | 19.9000 | 19.9000 | 18.4000 | 18.4500 | -6.298% | 7 | 94 | -96.369% |
| 2026-08-12 | 20.5000 | 20.5000 | 19.6900 | 19.6900 | -2.957% | 3 | 92 | -96.597% |
| 2026-08-11 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -2.170% | 1 | 91 | -96.698% |
| 2026-08-10 | 21.6500 | 21.6500 | 20.7000 | 20.7400 | -20.658% | 89 | 14 | -96.770% |
| 2026-08-07 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -11.390% | 2 | 12 | -97.437% |
| 2026-08-05 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -16.312% | 7 | 15 | -97.729% |
| 2026-07-29 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -16.667% | 2 | 13 | -98.099% |
| 2026-07-24 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | +9.529% | 2 | 11 | -98.416% |
| 2026-07-20 | 38.6200 | 38.6200 | 38.6200 | 38.6200 | -24.644% | 2 | 9 | -98.265% |
| 2026-06-15 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | +4.251% | 1 | 8 | -98.693% |
| 2026-06-03 | 49.1600 | 49.1600 | 49.1600 | 49.1600 | +0.327% | 1 | 8 | -98.637% |
| 2026-05-27 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +91.781% | 1 | 7 | -98.633% |
| 2026-05-26 | 26.2000 | 26.2000 | 25.5500 | 25.5500 | -15.815% | 6 | 2 | -97.378% |
| 2026-05-18 | 32.4200 | 32.4200 | 30.3500 | 30.3500 | 0.000% | 2 | 0 | -97.792% |