ZS261120P00180000
ZS Nov 20 2026 180.00 Put
optionOPRA
EODOct 22, 2026
0.91USD-6.186%(-0.06)15Vol1,449OI
ZS261120P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9700 | 0.9700 | 0.7000 | 0.9100 | -6.186% | 15 | 1,453 | 0.000% |
| 2026-10-21 | 1.6400 | 1.6400 | 0.9700 | 0.9700 | -56.109% | 251 | 1,378 | -6.186% |
| 2026-10-20 | 2.5000 | 2.5000 | 2.1400 | 2.2100 | -12.302% | 553 | 1,113 | -58.824% |
| 2026-10-19 | 3.3600 | 3.4100 | 2.3100 | 2.5200 | -39.423% | 68 | 1,085 | -63.889% |
| 2026-10-16 | 2.7200 | 4.7000 | 2.6900 | 4.1600 | +113.333% | 417 | 818 | -78.125% |
| 2026-10-15 | 2.5400 | 2.5400 | 1.9500 | 1.9500 | -2.500% | 271 | 551 | -53.333% |
| 2026-10-14 | 1.6000 | 2.1200 | 1.6000 | 2.0000 | +63.934% | 80 | 552 | -54.500% |
| 2026-10-13 | 1.0100 | 1.2200 | 0.9600 | 1.2200 | +3.390% | 28 | 552 | -25.410% |
| 2026-10-12 | 1.0000 | 1.2700 | 0.8700 | 1.1800 | +10.280% | 27 | 558 | -22.881% |
| 2026-10-09 | 2.0000 | 2.0000 | 1.0700 | 1.0700 | -58.039% | 49 | 583 | -14.953% |
| 2026-10-08 | 2.5000 | 2.7000 | 2.2100 | 2.5500 | +0.394% | 33 | 585 | -64.314% |
| 2026-10-07 | 3.0100 | 4.0500 | 2.5400 | 2.5400 | -29.248% | 47 | 593 | -64.173% |
| 2026-10-06 | 3.9000 | 4.7500 | 3.5900 | 3.5900 | -42.560% | 53 | 577 | -74.652% |
| 2026-10-05 | 6.2000 | 6.2500 | 5.4000 | 6.2500 | -22.553% | 46 | 560 | -85.440% |
| 2026-10-02 | 7.4000 | 8.0700 | 6.9000 | 8.0700 | +11.310% | 31 | 550 | -88.724% |
| 2026-10-01 | 6.9000 | 7.5000 | 6.9000 | 7.2500 | -1.361% | 7 | 550 | -87.448% |
| 2026-09-30 | 6.8500 | 7.3800 | 6.6700 | 7.3500 | -11.232% | 19 | 546 | -87.619% |
| 2026-09-29 | 8.3500 | 8.5500 | 8.2000 | 8.2800 | +10.843% | 23 | 541 | -89.010% |
| 2026-09-28 | 9.6000 | 9.6000 | 7.4700 | 7.4700 | -22.671% | 32 | 539 | -87.818% |
| 2026-09-25 | 6.3700 | 9.6600 | 6.3700 | 9.6600 | +95.152% | 115 | 459 | -90.580% |
| 2026-09-24 | 5.0700 | 5.0700 | 4.9000 | 4.9500 | -2.941% | 8 | 454 | -81.616% |
| 2026-09-23 | 5.4000 | 5.6600 | 5.0000 | 5.1000 | -13.997% | 16 | 448 | -82.157% |
| 2026-09-22 | 7.4000 | 7.4000 | 5.9100 | 5.9300 | -15.286% | 29 | 442 | -84.654% |
| 2026-09-21 | 7.4000 | 7.4000 | 6.8000 | 7.0000 | -9.677% | 34 | 427 | -87.000% |
| 2026-09-18 | 10.0700 | 10.1200 | 7.7500 | 7.7500 | -17.112% | 12 | 420 | -88.258% |
| 2026-09-17 | 10.1000 | 10.1000 | 9.3500 | 9.3500 | -16.889% | 4 | 419 | -90.267% |
| 2026-09-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.250% | 1 | 419 | -91.911% |
| 2026-09-15 | 12.2800 | 12.2800 | 12.0000 | 12.0000 | +7.143% | 18 | 418 | -92.417% |
| 2026-09-14 | 16.0000 | 16.0000 | 11.2000 | 11.2000 | -56.471% | 30 | 419 | -91.875% |
| 2026-09-08 | 24.1600 | 25.7300 | 24.1600 | 25.7300 | +15.175% | 3 | 418 | -96.463% |
| 2026-09-04 | 22.9000 | 22.9000 | 19.0000 | 22.3400 | +10.049% | 8 | 419 | -95.927% |
| 2026-09-03 | 20.7400 | 20.7400 | 20.0300 | 20.3000 | -8.682% | 4 | 419 | -95.517% |
| 2026-09-02 | 22.2000 | 22.2300 | 22.2000 | 22.2300 | +15.781% | 2 | 419 | -95.906% |
| 2026-09-01 | 19.1000 | 19.2500 | 19.1000 | 19.2000 | +20.983% | 6 | 416 | -95.260% |
| 2026-08-31 | 17.0900 | 17.0900 | 15.8700 | 15.8700 | -10.692% | 264 | 416 | -94.266% |
| 2026-08-28 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +3.014% | 1 | 415 | -94.879% |
| 2026-08-27 | 16.8500 | 17.9800 | 16.8000 | 17.2500 | -31.683% | 37 | 382 | -94.725% |
| 2026-08-26 | 25.2000 | 25.2500 | 25.2000 | 25.2500 | +26.884% | 11 | 371 | -96.396% |
| 2026-08-21 | 22.3100 | 22.3100 | 19.9000 | 19.9000 | +11.924% | 3 | 371 | -95.427% |
| 2026-08-18 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -5.976% | 1 | 371 | -94.882% |
| 2026-08-17 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -8.867% | 1 | 371 | -95.188% |
| 2026-08-13 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -7.572% | 3 | 369 | -95.614% |
| 2026-08-12 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -1.535% | 350 | 22 | -95.947% |
| 2026-08-11 | 22.6500 | 22.8000 | 22.6500 | 22.8000 | -6.366% | 2 | 21 | -96.009% |
| 2026-08-10 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -38.988% | 9 | 12 | -96.263% |
| 2026-07-29 | 39.9100 | 39.9100 | 39.9100 | 39.9100 | -8.211% | 2 | 13 | -97.720% |
| 2026-06-01 | 43.4800 | 43.4800 | 43.4800 | 43.4800 | -26.067% | 2 | 13 | -97.907% |
| 2026-05-27 | 51.5000 | 58.8100 | 51.5000 | 58.8100 | +116.611% | 20 | 3 | -98.453% |
| 2026-05-26 | 28.3800 | 28.3800 | 27.1500 | 27.1500 | -17.602% | 2 | 3 | -96.648% |
| 2026-05-19 | 34.1300 | 34.1300 | 32.9500 | 32.9500 | -23.032% | 2 | 1 | -97.238% |
| 2026-03-23 | 42.8100 | 42.8100 | 42.8100 | 42.8100 | 0.000% | 1 | 1 | -97.874% |