ZS261120P00190000
ZS Nov 20 2026 190.00 Put
optionOPRA
EODOct 22, 2026
1.36USD-25.275%(-0.46)191Vol1,273OI
ZS261120P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6600 | 1.9000 | 1.3600 | 1.3600 | -25.275% | 191 | 1,428 | 0.000% |
| 2026-10-21 | 3.1300 | 3.1300 | 1.8200 | 1.8200 | -54.613% | 367 | 1,648 | -25.275% |
| 2026-10-20 | 4.8400 | 5.4000 | 3.9000 | 4.0100 | -7.816% | 96 | 1,626 | -66.085% |
| 2026-10-19 | 5.3500 | 5.3500 | 4.0500 | 4.3500 | -34.091% | 69 | 1,607 | -68.736% |
| 2026-10-16 | 5.0000 | 7.4000 | 5.0000 | 6.6000 | +71.875% | 127 | 1,542 | -79.394% |
| 2026-10-15 | 4.6000 | 5.0000 | 3.8400 | 3.8400 | +1.053% | 345 | 1,313 | -64.583% |
| 2026-10-14 | 3.0500 | 3.8000 | 3.0200 | 3.8000 | +61.702% | 66 | 1,285 | -64.211% |
| 2026-10-13 | 2.5200 | 2.5200 | 1.8000 | 2.3500 | -4.082% | 149 | 1,237 | -42.128% |
| 2026-10-12 | 1.9800 | 2.5000 | 1.6000 | 2.4500 | +8.889% | 80 | 1,174 | -44.490% |
| 2026-10-09 | 3.3800 | 3.4000 | 2.2100 | 2.2500 | -47.674% | 44 | 1,190 | -39.556% |
| 2026-10-08 | 4.6600 | 4.6600 | 3.9000 | 4.3000 | -9.853% | 78 | 1,174 | -68.372% |
| 2026-10-07 | 5.0000 | 5.9900 | 4.7700 | 4.7700 | -22.313% | 47 | 1,164 | -71.488% |
| 2026-10-06 | 6.3700 | 7.3500 | 5.9500 | 6.1400 | -37.026% | 116 | 1,145 | -77.850% |
| 2026-10-05 | 8.6000 | 9.7500 | 8.6000 | 9.7500 | -16.667% | 11 | 1,134 | -86.051% |
| 2026-10-02 | 11.0600 | 11.7500 | 10.6600 | 11.7000 | +6.364% | 278 | 860 | -88.376% |
| 2026-10-01 | 10.5000 | 11.4500 | 10.5000 | 11.0000 | +3.676% | 477 | 450 | -87.636% |
| 2026-09-30 | 10.1600 | 10.6200 | 10.1600 | 10.6100 | -14.089% | 8 | 454 | -87.182% |
| 2026-09-29 | 12.6000 | 12.6000 | 12.3000 | 12.3500 | +6.926% | 12 | 452 | -88.988% |
| 2026-09-28 | 13.4000 | 13.4000 | 11.2600 | 11.5500 | -19.231% | 123 | 382 | -88.225% |
| 2026-09-25 | 11.0200 | 14.3000 | 11.0200 | 14.3000 | +88.158% | 152 | 269 | -90.490% |
| 2026-09-24 | 7.9700 | 7.9700 | 7.3500 | 7.6000 | -7.317% | 25 | 265 | -82.105% |
| 2026-09-23 | 7.9000 | 8.7600 | 7.6000 | 8.2000 | -6.924% | 13 | 269 | -83.415% |
| 2026-09-22 | 10.1900 | 10.2800 | 8.8100 | 8.8100 | -15.694% | 39 | 259 | -84.563% |
| 2026-09-21 | 11.4400 | 11.4400 | 10.1000 | 10.4500 | -18.168% | 19 | 251 | -86.986% |
| 2026-09-18 | 13.3600 | 13.3600 | 12.7700 | 12.7700 | -8.129% | 2 | 250 | -89.350% |
| 2026-09-17 | 14.5500 | 14.5500 | 13.9000 | 13.9000 | -12.025% | 204 | 52 | -90.216% |
| 2026-09-16 | 16.1000 | 16.1000 | 15.8000 | 15.8000 | -5.952% | 3 | 50 | -91.392% |
| 2026-09-15 | 17.9000 | 17.9000 | 16.5000 | 16.8000 | -2.041% | 16 | 34 | -91.905% |
| 2026-09-14 | 20.8500 | 20.8500 | 17.1000 | 17.1500 | -31.673% | 9 | 27 | -92.070% |
| 2026-09-01 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -1.569% | 1 | 27 | -94.582% |
| 2026-08-28 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +13.032% | 1 | 27 | -94.667% |
| 2026-08-27 | 22.4000 | 22.5600 | 22.0500 | 22.5600 | -1.614% | 7 | 26 | -93.972% |
| 2026-08-18 | 23.0600 | 23.2000 | 22.9300 | 22.9300 | -19.544% | 4 | 28 | -94.069% |
| 2026-08-11 | 28.9500 | 28.9500 | 28.4500 | 28.5000 | -54.640% | 8 | 21 | -95.228% |
| 2026-06-15 | 62.8300 | 62.8300 | 62.8300 | 62.8300 | +22.715% | 15 | 6 | -97.835% |
| 2026-06-01 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -24.461% | 1 | 6 | -97.344% |
| 2026-05-27 | 60.3500 | 67.7800 | 60.3500 | 67.7800 | +109.198% | 6 | 6 | -97.994% |
| 2026-05-26 | 33.8800 | 33.8800 | 32.4000 | 32.4000 | -42.574% | 3 | 3 | -95.802% |
| 2026-04-08 | 56.4200 | 56.4200 | 56.4200 | 56.4200 | 0.000% | 3 | 3 | -97.590% |