ZS261120P00095000
ZS Nov 20 2026 95.00 Put
optionOPRA
EODOct 22, 2026
0.92USD-7.071%(-0.07)5Vol95OI
ZS261120P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 5 | 98 | 0.000% |
| 2026-10-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +395.000% | 1 | 99 | -7.071% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +150.000% | 2 | 101 | +360.000% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -46.667% | 2 | 101 | +1050.000% |
| 2026-09-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 101 | +513.333% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -21.739% | 2 | 101 | +411.111% |
| 2026-09-03 | 0.2300 | 0.2600 | 0.2300 | 0.2300 | -28.125% | 29 | 82 | +300.000% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 83 | +187.500% |
| 2026-08-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 82 | +162.857% |
| 2026-08-21 | 0.4600 | 0.4600 | 0.3600 | 0.3600 | 0.000% | 10 | 83 | +155.556% |
| 2026-08-18 | 0.4400 | 0.4400 | 0.3000 | 0.3600 | -18.182% | 4 | 83 | +155.556% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | -32.308% | 59 | 131 | +109.091% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -35.000% | 1 | 130 | +41.538% |
| 2026-08-07 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -28.571% | 2 | 131 | -8.000% |
| 2026-08-05 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | -9.677% | 2 | 132 | -34.286% |
| 2026-08-04 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -29.545% | 2 | 130 | -40.645% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -20.000% | 10 | 126 | -58.182% |
| 2026-07-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -13.249% | 1 | 126 | -66.545% |
| 2026-07-16 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +17.844% | 1 | 127 | -70.978% |
| 2026-07-14 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -24.225% | 1 | 127 | -65.799% |
| 2026-07-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 8 | 124 | -74.085% |
| 2026-07-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 125 | -73.714% |
| 2026-06-30 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -7.500% | 7 | 125 | -75.135% |
| 2026-06-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.372% | 1 | 124 | -77.000% |
| 2026-06-26 | 5.4000 | 5.4000 | 5.2200 | 5.2200 | -2.430% | 2 | 124 | -82.375% |
| 2026-06-24 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | -9.322% | 2 | 125 | -82.804% |
| 2026-06-23 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -4.839% | 3 | 124 | -84.407% |
| 2026-06-18 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | +4.907% | 3 | 124 | -85.161% |
| 2026-06-04 | 5.9300 | 5.9300 | 5.9100 | 5.9100 | +5.536% | 4 | 120 | -84.433% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | +12.000% | 2 | 122 | -83.571% |
| 2026-06-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +20.482% | 10 | 112 | -81.600% |
| 2026-06-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -43.151% | 1 | 113 | -77.831% |
| 2026-05-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 6 | 107 | -87.397% |
| 2026-05-27 | 5.4100 | 7.0900 | 5.4000 | 7.0000 | +150.000% | 60 | 55 | -86.857% |
| 2026-05-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.313% | 3 | 53 | -67.143% |
| 2026-05-19 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -25.917% | 1 | 53 | -71.517% |
| 2026-05-18 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -23.509% | 1 | 52 | -78.899% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.6500 | 5.7000 | -11.628% | 50 | 3 | -83.860% |
| 2026-05-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -18.354% | 1 | 4 | -85.736% |
| 2026-04-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.948% | 2 | 6 | -88.354% |
| 2026-04-23 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -5.896% | 1 | 6 | -88.698% |
| 2026-04-16 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | -20.642% | 2 | 5 | -89.364% |
| 2026-04-14 | 10.7800 | 10.9000 | 10.7800 | 10.9000 | 0.000% | 3 | 3 | -91.560% |