ZS261120P00185000
ZS Nov 20 2026 185.00 Put
optionOPRA
EODOct 22, 2026
1.18USD-23.871%(-0.37)28Vol790OI
ZS261120P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.2600 | 1.3400 | 1.0000 | 1.1800 | -23.871% | 28 | 811 | 0.000% |
| 2026-10-21 | 2.6800 | 2.6800 | 1.4900 | 1.5500 | -50.794% | 267 | 688 | -23.871% |
| 2026-10-20 | 3.7500 | 4.3500 | 3.1000 | 3.1500 | -10.511% | 22 | 682 | -62.540% |
| 2026-10-19 | 4.2500 | 4.2500 | 3.1500 | 3.5200 | -32.952% | 23 | 679 | -66.477% |
| 2026-10-16 | 2.2800 | 5.7900 | 2.2800 | 5.2500 | +61.538% | 277 | 437 | -77.524% |
| 2026-10-15 | 3.2600 | 3.3500 | 3.1000 | 3.2500 | +19.048% | 8 | 433 | -63.692% |
| 2026-10-14 | 2.5000 | 2.7900 | 2.4700 | 2.7300 | +56.897% | 6 | 432 | -56.777% |
| 2026-10-13 | 1.2900 | 1.7400 | 1.2900 | 1.7400 | -7.447% | 70 | 390 | -32.184% |
| 2026-10-12 | 1.3400 | 1.8800 | 1.3400 | 1.8800 | +12.575% | 32 | 368 | -37.234% |
| 2026-10-09 | 2.5000 | 2.7200 | 1.6700 | 1.6700 | -45.955% | 75 | 372 | -29.341% |
| 2026-10-08 | 2.9000 | 3.3000 | 2.9000 | 3.0900 | -14.167% | 13 | 370 | -61.812% |
| 2026-10-07 | 4.0500 | 4.6500 | 3.6000 | 3.6000 | -23.404% | 40 | 382 | -67.222% |
| 2026-10-06 | 5.0700 | 6.3200 | 4.6500 | 4.7000 | -38.562% | 121 | 347 | -74.894% |
| 2026-10-05 | 7.2500 | 7.6500 | 7.0500 | 7.6500 | -21.538% | 15 | 341 | -84.575% |
| 2026-10-02 | 8.4900 | 9.7500 | 8.4900 | 9.7500 | +11.048% | 7 | 341 | -87.897% |
| 2026-10-01 | 9.3000 | 9.3000 | 8.7800 | 8.7800 | +5.783% | 2 | 340 | -86.560% |
| 2026-09-30 | 9.3400 | 9.3400 | 8.3000 | 8.3000 | -19.024% | 4 | 339 | -85.783% |
| 2026-09-29 | 10.4000 | 10.4500 | 10.2500 | 10.2500 | +8.466% | 36 | 306 | -88.488% |
| 2026-09-28 | 14.0000 | 14.0000 | 9.4500 | 9.4500 | -13.620% | 8 | 306 | -87.513% |
| 2026-09-25 | 9.4000 | 11.6500 | 9.4000 | 10.9400 | +77.886% | 27 | 299 | -89.214% |
| 2026-09-24 | 6.0000 | 6.2000 | 6.0000 | 6.1500 | -4.651% | 6 | 297 | -80.813% |
| 2026-09-23 | 6.4000 | 6.4500 | 6.3200 | 6.4500 | -12.245% | 7 | 291 | -81.705% |
| 2026-09-22 | 8.5000 | 8.5000 | 7.2500 | 7.3500 | -14.931% | 114 | 191 | -83.946% |
| 2026-09-21 | 9.0800 | 9.0800 | 8.3000 | 8.6400 | -21.096% | 26 | 200 | -86.343% |
| 2026-09-18 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.983% | 1 | 199 | -89.224% |
| 2026-09-17 | 14.0000 | 14.0000 | 11.6800 | 11.9000 | -11.852% | 64 | 203 | -90.084% |
| 2026-09-16 | 13.2000 | 13.5000 | 12.6500 | 13.5000 | +2.273% | 36 | 171 | -91.259% |
| 2026-09-15 | 15.4000 | 15.4000 | 13.2000 | 13.2000 | -8.333% | 7 | 171 | -91.061% |
| 2026-09-14 | 17.0500 | 17.0500 | 14.4000 | 14.4000 | -39.419% | 142 | 36 | -91.806% |
| 2026-09-03 | 24.0000 | 24.0000 | 23.7700 | 23.7700 | +7.800% | 3 | 35 | -95.036% |
| 2026-09-01 | 19.8500 | 22.6000 | 19.8500 | 22.0500 | +23.460% | 5 | 32 | -94.649% |
| 2026-08-31 | 19.5000 | 19.5000 | 17.8500 | 17.8600 | -16.737% | 24 | 23 | -93.393% |
| 2026-08-28 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +7.681% | 1 | 22 | -94.499% |
| 2026-08-27 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -17.856% | 1 | 21 | -94.076% |
| 2026-08-24 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -4.188% | 1 | 20 | -95.134% |
| 2026-08-21 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +6.793% | 1 | 20 | -95.338% |
| 2026-08-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +10.233% | 1 | 20 | -95.021% |
| 2026-08-18 | 20.2800 | 21.5000 | 20.2800 | 21.5000 | -0.093% | 2 | 19 | -94.512% |
| 2026-08-17 | 20.5500 | 21.5200 | 20.5500 | 21.5200 | -11.440% | 2 | 18 | -94.517% |
| 2026-08-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -5.078% | 2 | 18 | -95.144% |
| 2026-08-11 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -3.030% | 1 | 18 | -95.391% |
| 2026-08-10 | 26.8500 | 26.8500 | 26.3500 | 26.4000 | -16.588% | 12 | 16 | -95.530% |
| 2026-08-07 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | -30.440% | 2 | 14 | -96.272% |
| 2026-07-20 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +6.958% | 1 | 15 | -97.407% |
| 2026-07-14 | 42.5400 | 42.5400 | 42.5400 | 42.5400 | -27.862% | 1 | 14 | -97.226% |
| 2026-06-05 | 58.9100 | 58.9700 | 58.9100 | 58.9700 | -6.427% | 4 | 10 | -97.999% |
| 2026-05-27 | 63.0200 | 63.0200 | 63.0200 | 63.0200 | 0.000% | 10 | 0 | -98.128% |