ZS261120P00200000
ZS Nov 20 2026 200.00 Put
optionOPRA
EODOct 22, 2026
2.90USD-14.706%(-0.50)37Vol1,776OI
ZS261120P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.7900 | 3.1600 | 2.5000 | 2.9000 | -14.706% | 37 | 1,789 | 0.000% |
| 2026-10-21 | 5.0500 | 5.0500 | 3.4000 | 3.4000 | -49.254% | 594 | 1,892 | -14.706% |
| 2026-10-20 | 7.7300 | 7.7300 | 6.7000 | 6.7000 | -9.459% | 14 | 1,898 | -56.716% |
| 2026-10-19 | 9.2300 | 9.5000 | 6.9100 | 7.4000 | -28.778% | 136 | 1,834 | -60.811% |
| 2026-10-16 | 5.3600 | 11.6400 | 5.3600 | 10.3900 | +76.102% | 207 | 1,759 | -72.089% |
| 2026-10-15 | 7.7000 | 7.9300 | 5.9000 | 5.9000 | -6.200% | 316 | 1,465 | -50.847% |
| 2026-10-14 | 5.0000 | 6.3000 | 4.7500 | 6.2900 | +38.242% | 336 | 1,367 | -53.895% |
| 2026-10-13 | 4.5800 | 4.5800 | 3.3200 | 4.5500 | +5.814% | 592 | 931 | -36.264% |
| 2026-10-12 | 3.1000 | 4.4800 | 3.1000 | 4.3000 | +21.813% | 85 | 913 | -32.558% |
| 2026-10-09 | 5.7500 | 6.2000 | 3.5300 | 3.5300 | -49.571% | 113 | 888 | -17.847% |
| 2026-10-08 | 7.8800 | 7.8800 | 6.4500 | 7.0000 | -6.667% | 22 | 876 | -58.571% |
| 2026-10-07 | 8.6000 | 9.1400 | 7.5000 | 7.5000 | -25.000% | 60 | 832 | -61.333% |
| 2026-10-06 | 9.5800 | 11.3500 | 9.5300 | 10.0000 | -30.265% | 35 | 839 | -71.000% |
| 2026-10-05 | 13.4300 | 14.7000 | 13.1500 | 14.3400 | -11.097% | 62 | 829 | -79.777% |
| 2026-10-02 | 15.6800 | 16.1300 | 15.6800 | 16.1300 | +2.089% | 2 | 829 | -82.021% |
| 2026-10-01 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.268% | 1 | 828 | -81.646% |
| 2026-09-30 | 14.8000 | 15.3400 | 14.5500 | 15.3000 | -12.821% | 28 | 813 | -81.046% |
| 2026-09-29 | 17.8000 | 17.8000 | 17.4500 | 17.5500 | +3.846% | 29 | 810 | -83.476% |
| 2026-09-28 | 17.5000 | 18.2500 | 15.9500 | 16.9000 | -11.979% | 304 | 540 | -82.840% |
| 2026-09-25 | 15.2000 | 19.6500 | 15.2000 | 19.2000 | +72.197% | 40 | 547 | -84.896% |
| 2026-09-24 | 11.7000 | 11.7000 | 10.9000 | 11.1500 | -4.701% | 26 | 541 | -73.991% |
| 2026-09-23 | 11.8000 | 12.5000 | 11.5100 | 11.7000 | -8.594% | 15 | 539 | -75.214% |
| 2026-09-22 | 14.6500 | 14.7000 | 12.6000 | 12.8000 | -7.581% | 47 | 527 | -77.344% |
| 2026-09-21 | 16.4400 | 16.4400 | 13.8500 | 13.8500 | -25.538% | 548 | 56 | -79.061% |
| 2026-09-18 | 18.7500 | 19.0500 | 18.6000 | 18.6000 | -4.370% | 34 | 23 | -84.409% |
| 2026-09-17 | 18.9000 | 19.4500 | 18.9000 | 19.4500 | -11.591% | 4 | 23 | -85.090% |
| 2026-09-16 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +5.516% | 4 | 19 | -86.818% |
| 2026-09-15 | 22.8500 | 22.9000 | 20.8500 | 20.8500 | -6.544% | 4 | 18 | -86.091% |
| 2026-09-14 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -40.901% | 1 | 17 | -87.001% |
| 2026-09-09 | 39.0000 | 39.0000 | 37.7500 | 37.7500 | +28.401% | 5 | 18 | -92.318% |
| 2026-08-27 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -49.966% | 1 | 17 | -90.136% |
| 2026-07-01 | 58.7600 | 58.7600 | 58.7600 | 58.7600 | -26.605% | 11 | 17 | -95.065% |
| 2026-06-18 | 79.0200 | 80.0600 | 79.0200 | 80.0600 | +5.411% | 2 | 16 | -96.378% |
| 2026-06-17 | 75.9500 | 75.9500 | 75.9500 | 75.9500 | -0.745% | 2 | 16 | -96.182% |
| 2026-06-16 | 76.5200 | 76.5200 | 76.5200 | 76.5200 | +16.824% | 1 | 17 | -96.210% |
| 2026-06-02 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -7.053% | 11 | 6 | -95.573% |
| 2026-05-29 | 70.4500 | 70.4700 | 70.4400 | 70.4700 | +81.858% | 4 | 4 | -95.885% |
| 2026-05-26 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -35.844% | 2 | 3 | -92.516% |
| 2026-05-07 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | -14.423% | 1 | 3 | -95.199% |
| 2026-04-21 | 70.5800 | 70.5800 | 70.5800 | 70.5800 | -18.187% | 1 | 2 | -95.891% |
| 2026-04-10 | 86.2700 | 86.2700 | 86.2700 | 86.2700 | +28.761% | 1 | 1 | -96.638% |
| 2026-04-06 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | 0.000% | 1 | 1 | -95.672% |