ZS270115P00105000
ZS Jan 15 2027 105.00 Put
optionOPRA
InactiveOct 12, 2026
0.21USD-22.222%(-0.06)3Vol517OI
ZS270115P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | -22.222% | 3 | 516 | 0.000% |
| 2026-10-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -35.714% | 1 | 517 | -22.222% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | -25.000% | 2 | 516 | -50.000% |
| 2026-10-05 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -31.707% | 3 | 517 | -62.500% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +51.852% | 1 | 518 | -74.390% |
| 2026-09-23 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | -5.263% | 4 | 519 | -61.111% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.5700 | 0.5700 | -46.226% | 18 | 522 | -63.158% |
| 2026-09-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +11.579% | 1 | 521 | -80.189% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 2 | 523 | -77.895% |
| 2026-09-14 | 1.4500 | 1.4500 | 1.2000 | 1.2000 | -30.233% | 7 | 528 | -82.500% |
| 2026-09-09 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +9.554% | 2 | 530 | -87.791% |
| 2026-09-04 | 1.3200 | 1.5700 | 1.3200 | 1.5700 | -15.591% | 5 | 528 | -86.624% |
| 2026-09-03 | 1.7600 | 1.8600 | 1.7200 | 1.8600 | +0.541% | 31 | 528 | -88.710% |
| 2026-08-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 4 | 528 | -88.649% |
| 2026-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 1 | 528 | -89.500% |
| 2026-08-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.130% | 1 | 528 | -89.952% |
| 2026-08-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.962% | 1 | 528 | -90.870% |
| 2026-08-12 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -22.400% | 1 | 528 | -92.784% |
| 2026-08-10 | 4.0300 | 4.0300 | 3.7500 | 3.7500 | -14.384% | 3 | 531 | -94.400% |
| 2026-08-07 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -27.363% | 3 | 534 | -95.205% |
| 2026-08-03 | 6.3000 | 6.3000 | 6.0300 | 6.0300 | -18.403% | 2 | 534 | -96.517% |
| 2026-07-30 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +6.331% | 1 | 534 | -97.158% |
| 2026-07-28 | 8.3500 | 8.3500 | 6.9500 | 6.9500 | -19.653% | 91 | 580 | -96.978% |
| 2026-07-22 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | +12.047% | 3 | 580 | -97.572% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.6900 | 7.7200 | -11.771% | 4 | 582 | -97.280% |
| 2026-07-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -18.377% | 1 | 582 | -97.600% |
| 2026-06-26 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -12.131% | 30 | 582 | -98.041% |
| 2026-06-25 | 12.5000 | 12.7000 | 12.2000 | 12.2000 | +4.721% | 4 | 581 | -98.279% |
| 2026-06-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -12.406% | 1 | 582 | -98.197% |
| 2026-06-18 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.150% | 1 | 582 | -98.421% |
| 2026-06-17 | 12.5000 | 12.7700 | 12.4000 | 12.7700 | +6.240% | 4 | 578 | -98.356% |
| 2026-06-16 | 12.0500 | 12.0500 | 12.0200 | 12.0200 | +3.621% | 37 | 577 | -98.253% |
| 2026-06-15 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -16.306% | 1 | 576 | -98.190% |
| 2026-06-11 | 14.6500 | 14.7000 | 13.8600 | 13.8600 | +2.667% | 36 | 552 | -98.485% |
| 2026-06-10 | 13.5000 | 13.5500 | 13.4500 | 13.5000 | -7.534% | 4 | 551 | -98.444% |
| 2026-06-09 | 14.8500 | 14.8500 | 14.6000 | 14.6000 | +10.774% | 2 | 550 | -98.562% |
| 2026-06-08 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +2.171% | 3 | 547 | -98.407% |
| 2026-06-05 | 12.2000 | 12.9000 | 12.2000 | 12.9000 | +7.500% | 11 | 543 | -98.372% |
| 2026-06-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.840% | 1 | 542 | -98.250% |
| 2026-06-03 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | +11.737% | 7 | 540 | -98.235% |
| 2026-06-02 | 10.3200 | 10.6500 | 10.3200 | 10.6500 | +16.648% | 4 | 541 | -98.028% |
| 2026-06-01 | 9.2000 | 9.2000 | 9.1300 | 9.1300 | -15.070% | 4 | 539 | -97.700% |
| 2026-05-29 | 11.0500 | 11.0500 | 10.7500 | 10.7500 | -12.602% | 4 | 538 | -98.047% |
| 2026-05-28 | 13.8500 | 13.8500 | 12.3000 | 12.3000 | -5.747% | 5 | 533 | -98.293% |
| 2026-05-27 | 11.3500 | 13.6500 | 11.1500 | 13.0500 | +141.667% | 63 | 543 | -98.391% |
| 2026-05-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -20.588% | 2 | 541 | -96.111% |
| 2026-05-22 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | -11.917% | 10 | 550 | -96.912% |
| 2026-05-18 | 7.0500 | 7.7200 | 7.0500 | 7.7200 | -11.264% | 30 | 521 | -97.280% |
| 2026-05-15 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | -13.087% | 3 | 524 | -97.586% |
| 2026-05-13 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -1.863% | 10 | 519 | -97.902% |
| 2026-05-11 | 10.0700 | 10.2000 | 10.0700 | 10.2000 | -13.043% | 9 | 511 | -97.941% |
| 2026-05-05 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +2.445% | 2 | 511 | -98.210% |
| 2026-05-04 | 11.3000 | 11.6000 | 11.3000 | 11.4500 | -22.896% | 7 | 516 | -98.166% |
| 2026-04-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +12.500% | 1 | 516 | -98.586% |
| 2026-04-28 | 13.4500 | 13.4500 | 13.2000 | 13.2000 | -26.870% | 6 | 516 | -98.409% |
| 2026-04-13 | 18.0400 | 18.0500 | 17.9000 | 18.0500 | -2.853% | 119 | 516 | -98.837% |
| 2026-04-10 | 18.5700 | 18.5800 | 18.5700 | 18.5800 | +12.606% | 6 | 455 | -98.870% |
| 2026-04-09 | 15.4100 | 16.5000 | 15.4100 | 16.5000 | +28.405% | 21 | 450 | -98.727% |
| 2026-03-31 | 12.8900 | 12.8900 | 12.8000 | 12.8500 | -4.176% | 4 | 451 | -98.366% |
| 2026-03-30 | 13.3000 | 13.5500 | 13.2600 | 13.4100 | +29.066% | 96 | 451 | -98.434% |
| 2026-03-13 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -1.236% | 2 | 359 | -97.979% |
| 2026-03-12 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +1.154% | 1 | 357 | -98.004% |
| 2026-03-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +14.664% | 14 | 356 | -97.981% |
| 2026-03-10 | 10.0000 | 10.0000 | 9.0700 | 9.0700 | -4.021% | 2 | 356 | -97.685% |
| 2026-03-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.963% | 5 | 356 | -97.778% |
| 2026-03-04 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -5.294% | 1 | 361 | -97.866% |
| 2026-03-03 | 11.0100 | 11.0100 | 10.2500 | 10.3900 | -11.874% | 36 | 360 | -97.979% |
| 2026-02-27 | 11.7500 | 11.8200 | 11.4300 | 11.7900 | +6.025% | 43 | 325 | -98.219% |
| 2026-02-24 | 11.3400 | 11.4000 | 11.1200 | 11.1200 | -6.790% | 24 | 327 | -98.112% |
| 2026-02-23 | 10.5400 | 12.1500 | 10.5400 | 11.9300 | +63.874% | 7 | 340 | -98.240% |
| 2026-02-12 | 6.7400 | 7.2800 | 6.7400 | 7.2800 | +8.012% | 40 | 341 | -97.115% |
| 2026-02-11 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +40.710% | 20 | 361 | -96.884% |
| 2026-02-04 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +10.369% | 1 | 381 | -95.616% |
| 2026-02-03 | 3.4700 | 4.4600 | 3.4700 | 4.3400 | +56.679% | 50 | 380 | -95.161% |
| 2026-01-15 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.465% | 1 | 424 | -92.419% |
| 2026-01-14 | 2.2400 | 2.9400 | 2.2400 | 2.7300 | +8.765% | 11 | 423 | -92.308% |
| 2026-01-12 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +30.052% | 6 | 423 | -91.633% |
| 2025-11-21 | 1.4400 | 2.4700 | 1.4400 | 1.9300 | +73.874% | 50 | 420 | -89.119% |
| 2025-11-20 | 0.7200 | 1.1100 | 0.7200 | 1.1100 | -69.081% | 20 | 420 | -81.081% |
| 2025-09-25 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +154.610% | 10 | 420 | -94.150% |
| 2025-09-19 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -31.553% | 25 | 420 | -85.106% |
| 2025-09-09 | 2.2200 | 2.2200 | 1.9600 | 2.0600 | -32.459% | 20 | 420 | -89.806% |
| 2025-09-02 | 2.6200 | 3.4400 | 2.5600 | 3.0500 | +31.466% | 111 | 420 | -93.115% |
| 2025-08-29 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -15.018% | 10 | 430 | -90.948% |
| 2025-08-01 | 2.6800 | 2.9300 | 2.6800 | 2.7300 | +6.226% | 89 | 430 | -92.308% |
| 2025-07-10 | 2.5400 | 2.5700 | 1.0600 | 2.5700 | +6.198% | 277 | 430 | -91.829% |
| 2025-07-03 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +4.762% | 10 | 438 | -91.322% |
| 2025-07-01 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -12.167% | 59 | 438 | -90.909% |
| 2025-06-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +5.200% | 10 | 430 | -92.015% |
| 2025-05-30 | 3.0400 | 3.0400 | 2.5000 | 2.5000 | -45.055% | 80 | 430 | -91.600% |
| 2025-05-20 | 3.7600 | 4.5500 | 3.7600 | 4.5500 | +20.053% | 162 | 430 | -95.385% |
| 2025-05-14 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +2.710% | 20 | 269 | -94.459% |
| 2025-05-13 | 4.1400 | 4.1400 | 3.6900 | 3.6900 | -38.602% | 240 | 249 | -94.309% |
| 2025-04-30 | 5.9100 | 6.0100 | 5.9100 | 6.0100 | -8.939% | 4 | 13 | -96.506% |
| 2025-04-25 | 6.3900 | 6.6000 | 6.3900 | 6.6000 | -10.082% | 4 | 11 | -96.818% |
| 2025-04-23 | 7.2400 | 7.3400 | 7.2400 | 7.3400 | -10.597% | 2 | 11 | -97.139% |
| 2025-04-22 | 8.1100 | 8.2100 | 8.1100 | 8.2100 | +4.188% | 2 | 12 | -97.442% |
| 2025-04-17 | 7.8200 | 7.8800 | 7.8200 | 7.8800 | +40.714% | 2 | 12 | -97.335% |
| 2025-03-25 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -30.000% | 2 | 12 | -96.250% |
| 2025-03-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +30.081% | 1 | 11 | -97.375% |
| 2025-03-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 2 | 11 | -96.585% |
| 2025-03-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.615% | 2 | 12 | -96.613% |
| 2025-02-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 5 | 12 | -96.769% |
| 2025-02-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.832% | 5 | 7 | -96.957% |
| 2024-12-04 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 0.000% | 2 | 2 | -96.870% |