ZS261120P00220000
ZS Nov 20 2026 220.00 Put
optionOPRA
EODOct 22, 2026
7.93USD-11.889%(-1.07)26Vol226OI
ZS261120P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.2000 | 8.5800 | 6.5600 | 7.9300 | -11.889% | 26 | 230 | 0.000% |
| 2026-10-21 | 13.0000 | 13.0000 | 9.0000 | 9.0000 | -52.632% | 7 | 225 | -11.889% |
| 2026-10-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +14.389% | 1 | 226 | -58.263% |
| 2026-10-19 | 18.9000 | 18.9000 | 16.6000 | 16.6100 | -20.905% | 17 | 224 | -52.258% |
| 2026-10-16 | 16.5000 | 22.9500 | 16.5000 | 21.0000 | +47.783% | 70 | 265 | -62.238% |
| 2026-10-15 | 16.7000 | 16.8500 | 14.2100 | 14.2100 | +4.103% | 42 | 259 | -44.194% |
| 2026-10-14 | 12.3200 | 13.9500 | 12.1800 | 13.6500 | +48.855% | 78 | 212 | -41.905% |
| 2026-10-13 | 8.5600 | 9.5000 | 8.5600 | 9.1700 | -20.743% | 31 | 188 | -13.522% |
| 2026-10-12 | 8.3600 | 11.5700 | 8.3600 | 11.5700 | +15.932% | 86 | 125 | -31.461% |
| 2026-10-09 | 12.4000 | 12.4000 | 9.9800 | 9.9800 | -36.835% | 34 | 120 | -20.541% |
| 2026-10-08 | 15.5500 | 15.8000 | 15.0500 | 15.8000 | -7.440% | 25 | 114 | -49.810% |
| 2026-10-07 | 19.9000 | 19.9000 | 17.0700 | 17.0700 | -20.420% | 78 | 58 | -53.544% |
| 2026-10-06 | 22.1500 | 22.1500 | 21.4500 | 21.4500 | -14.847% | 7 | 65 | -63.030% |
| 2026-10-05 | 24.7700 | 25.1900 | 24.7700 | 25.1900 | -12.383% | 3 | 62 | -68.519% |
| 2026-10-01 | 29.0500 | 29.0500 | 28.7500 | 28.7500 | +0.877% | 10 | 62 | -72.417% |
| 2026-09-28 | 28.6000 | 28.6000 | 28.5000 | 28.5000 | -9.524% | 9 | 55 | -72.175% |
| 2026-09-25 | 25.4000 | 31.6500 | 25.4000 | 31.5000 | +51.079% | 33 | 68 | -74.825% |
| 2026-09-24 | 21.4000 | 21.4000 | 20.8500 | 20.8500 | -2.797% | 20 | 49 | -61.966% |
| 2026-09-23 | 21.2000 | 21.4500 | 21.2000 | 21.4500 | -11.728% | 3 | 47 | -63.030% |
| 2026-09-22 | 24.8600 | 24.8600 | 24.3000 | 24.3000 | -10.563% | 24 | 32 | -67.366% |
| 2026-09-21 | 26.9000 | 27.2700 | 26.5000 | 27.1700 | -19.734% | 17 | 21 | -70.813% |
| 2026-09-16 | 34.0000 | 34.0000 | 33.8500 | 33.8500 | -20.503% | 4 | 19 | -76.573% |
| 2026-09-14 | 43.6000 | 43.6000 | 42.5800 | 42.5800 | -26.332% | 2 | 19 | -81.376% |
| 2026-09-11 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | +4.995% | 1 | 18 | -86.280% |
| 2026-09-09 | 55.0500 | 55.0500 | 55.0500 | 55.0500 | +11.550% | 1 | 17 | -85.595% |
| 2026-09-03 | 49.3500 | 49.3500 | 49.3500 | 49.3500 | +4.202% | 3 | 14 | -83.931% |
| 2026-08-13 | 47.3600 | 47.3600 | 47.3600 | 47.3600 | -6.680% | 3 | 11 | -83.256% |
| 2026-08-11 | 50.8500 | 50.8500 | 50.7500 | 50.7500 | -38.671% | 2 | 11 | -84.374% |
| 2026-07-13 | 82.7500 | 82.7500 | 82.7500 | 82.7500 | +8.610% | 1 | 11 | -90.417% |
| 2026-07-01 | 76.1900 | 76.1900 | 76.1900 | 76.1900 | -7.480% | 11 | 11 | -89.592% |
| 2026-06-02 | 82.3500 | 82.3500 | 82.3500 | 82.3500 | 0.000% | 11 | 0 | -90.370% |