ZS261120P00080000
ZS Nov 20 2026 80.00 Put
optionOPRA
EODOct 15, 2026
0.49USD+1533.333%(+0.46)1Vol80OI
ZS261120P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +1533.333% | 1 | 80 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -83.333% | 7 | 74 | +1533.333% |
| 2026-08-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 75 | +172.222% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.1400 | 0.1800 | +5.882% | 4 | 75 | +172.222% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.1600 | 0.1700 | -5.556% | 4 | 75 | +188.235% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.1500 | 0.1800 | -35.714% | 14 | 74 | +172.222% |
| 2026-08-12 | 0.2000 | 0.2800 | 0.2000 | 0.2800 | -6.667% | 9 | 70 | +75.000% |
| 2026-08-10 | 0.4300 | 0.4300 | 0.2600 | 0.3000 | -45.455% | 8 | 72 | +63.333% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 72 | -10.909% |
| 2026-08-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -47.368% | 5 | 75 | -2.000% |
| 2026-07-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -23.387% | 3 | 72 | -48.421% |
| 2026-07-07 | 1.1700 | 1.2600 | 1.1700 | 1.2400 | 0.000% | 20 | 85 | -60.484% |
| 2026-07-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -18.954% | 1 | 85 | -60.484% |
| 2026-07-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -15.000% | 1 | 85 | -67.974% |
| 2026-06-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -28.571% | 1 | 85 | -72.778% |
| 2026-06-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -6.320% | 1 | 86 | -80.556% |
| 2026-06-15 | 2.6900 | 2.6900 | 2.3600 | 2.6900 | -12.092% | 18 | 68 | -81.784% |
| 2026-06-12 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -17.073% | 2 | 67 | -83.987% |
| 2026-06-09 | 3.2300 | 3.6900 | 3.2300 | 3.6900 | +22.591% | 26 | 44 | -86.721% |
| 2026-06-08 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.634% | 1 | 44 | -83.721% |
| 2026-06-05 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | +2.000% | 3 | 44 | -83.987% |
| 2026-06-04 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | +58.730% | 3 | 41 | -83.667% |
| 2026-06-01 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -34.828% | 2 | 41 | -74.074% |
| 2026-05-28 | 3.4400 | 3.4400 | 2.9000 | 2.9000 | -12.121% | 3 | 41 | -83.103% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.0500 | 3.3000 | +142.647% | 14 | 32 | -85.152% |
| 2026-05-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.333% | 1 | 32 | -63.971% |
| 2026-05-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -37.500% | 5 | 27 | -67.333% |
| 2026-05-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -18.089% | 1 | 26 | -79.583% |
| 2026-05-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -9.288% | 1 | 27 | -83.276% |
| 2026-05-07 | 3.2300 | 3.2300 | 3.0600 | 3.2300 | -28.855% | 6 | 27 | -84.830% |
| 2026-04-23 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -6.392% | 1 | 27 | -89.207% |
| 2026-04-17 | 4.6200 | 4.8500 | 4.6200 | 4.8500 | -5.088% | 2 | 27 | -89.897% |
| 2026-04-16 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -9.558% | 1 | 27 | -90.411% |
| 2026-04-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -24.161% | 1 | 28 | -91.327% |
| 2026-04-10 | 7.2000 | 7.4500 | 7.1100 | 7.4500 | +19.010% | 27 | 5 | -93.423% |
| 2026-04-09 | 5.5300 | 6.2600 | 5.4200 | 6.2600 | 0.000% | 7 | 5 | -92.173% |