ZS270115P00110000
ZS Jan 15 2027 110.00 Put
optionOPRA
EODOct 22, 2026
0.40USD-27.273%(-0.15)6Vol882OI
ZS270115P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 6 | 887 | 0.000% |
| 2026-10-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 8 | 887 | -27.273% |
| 2026-10-06 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | -33.766% | 11 | 888 | -21.569% |
| 2026-10-05 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -26.667% | 1 | 889 | -48.052% |
| 2026-09-25 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | +50.000% | 2 | 889 | -61.905% |
| 2026-09-23 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -10.256% | 2 | 889 | -42.857% |
| 2026-09-22 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -37.600% | 2 | 888 | -48.718% |
| 2026-09-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 1 | 889 | -68.000% |
| 2026-09-15 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -16.892% | 1 | 890 | -67.480% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | -37.021% | 3 | 890 | -72.973% |
| 2026-09-11 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +19.289% | 3 | 888 | -82.979% |
| 2026-09-04 | 2.3500 | 2.3500 | 1.9700 | 1.9700 | -13.596% | 3 | 890 | -79.695% |
| 2026-09-03 | 2.2600 | 2.3100 | 2.2500 | 2.2800 | -14.925% | 30 | 895 | -82.456% |
| 2026-09-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +34.000% | 15 | 895 | -85.075% |
| 2026-08-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -40.299% | 6 | 895 | -80.000% |
| 2026-08-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 1 | 896 | -88.060% |
| 2026-08-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +25.912% | 2 | 896 | -88.406% |
| 2026-08-21 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -5.517% | 3 | 893 | -85.401% |
| 2026-08-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.538% | 3 | 893 | -86.207% |
| 2026-08-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.362% | 1 | 893 | -84.615% |
| 2026-08-18 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | -7.299% | 3 | 892 | -84.252% |
| 2026-08-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -9.571% | 1 | 892 | -85.401% |
| 2026-08-14 | 3.0300 | 3.1000 | 3.0300 | 3.0300 | -22.901% | 10 | 900 | -86.799% |
| 2026-08-11 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -11.685% | 1 | 899 | -89.822% |
| 2026-08-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.000% | 2 | 901 | -91.011% |
| 2026-08-07 | 5.1700 | 5.2000 | 5.0000 | 5.0000 | -33.599% | 5 | 902 | -92.000% |
| 2026-08-03 | 7.5000 | 7.5300 | 7.5000 | 7.5300 | -7.607% | 21 | 903 | -94.688% |
| 2026-07-31 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -18.255% | 1 | 903 | -95.092% |
| 2026-07-24 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -6.822% | 1 | 903 | -95.988% |
| 2026-07-23 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +15.302% | 353 | 553 | -96.262% |
| 2026-07-20 | 9.3800 | 9.3800 | 9.2800 | 9.2800 | -0.749% | 5 | 549 | -95.690% |
| 2026-07-17 | 8.8500 | 9.3500 | 8.8300 | 9.3500 | +14.303% | 6 | 543 | -95.722% |
| 2026-07-15 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -7.045% | 1 | 543 | -95.110% |
| 2026-07-14 | 9.0000 | 9.0000 | 8.4500 | 8.8000 | -12.000% | 6 | 546 | -95.455% |
| 2026-07-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.093% | 1 | 546 | -96.000% |
| 2026-07-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +6.360% | 1 | 545 | -95.876% |
| 2026-07-02 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -3.390% | 1 | 545 | -95.614% |
| 2026-07-01 | 9.3700 | 9.4400 | 9.3700 | 9.4400 | -7.632% | 2 | 546 | -95.763% |
| 2026-06-30 | 10.6500 | 10.6500 | 10.2200 | 10.2200 | -7.260% | 16 | 547 | -96.086% |
| 2026-06-29 | 11.6400 | 11.7000 | 10.7000 | 11.0200 | -11.840% | 10 | 542 | -96.370% |
| 2026-06-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -11.410% | 10 | 542 | -96.800% |
| 2026-06-25 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +2.993% | 1 | 541 | -97.165% |
| 2026-06-23 | 13.4600 | 13.7000 | 13.4600 | 13.7000 | -10.807% | 3 | 540 | -97.080% |
| 2026-06-22 | 15.1500 | 15.3600 | 15.1500 | 15.3600 | +2.400% | 2 | 540 | -97.396% |
| 2026-06-18 | 15.4400 | 15.4400 | 15.0000 | 15.0000 | +0.267% | 2 | 541 | -97.333% |
| 2026-06-17 | 14.7500 | 14.9600 | 14.6000 | 14.9600 | +10.406% | 112 | 456 | -97.326% |
| 2026-06-15 | 13.9500 | 13.9500 | 13.5500 | 13.5500 | -9.787% | 30 | 429 | -97.048% |
| 2026-06-12 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -6.708% | 1 | 429 | -97.337% |
| 2026-06-11 | 17.0000 | 17.0000 | 16.1000 | 16.1000 | -0.923% | 15 | 423 | -97.516% |
| 2026-06-10 | 15.7000 | 16.2500 | 15.6000 | 16.2500 | -2.108% | 12 | 416 | -97.538% |
| 2026-06-09 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +7.792% | 1 | 415 | -97.590% |
| 2026-06-08 | 15.1500 | 15.4000 | 15.1500 | 15.4000 | +7.317% | 3 | 412 | -97.403% |
| 2026-06-05 | 14.2000 | 14.4000 | 14.2000 | 14.3500 | +3.986% | 36 | 397 | -97.213% |
| 2026-06-04 | 13.8300 | 13.8500 | 13.6000 | 13.8000 | -2.817% | 9 | 397 | -97.101% |
| 2026-06-03 | 13.8000 | 14.2000 | 13.8000 | 14.2000 | +13.600% | 9 | 390 | -97.183% |
| 2026-06-02 | 12.3500 | 12.5500 | 12.3500 | 12.5000 | +17.261% | 9 | 386 | -96.800% |
| 2026-06-01 | 10.3000 | 10.8000 | 10.2200 | 10.6600 | -14.720% | 17 | 392 | -96.248% |
| 2026-05-29 | 12.8000 | 12.8500 | 12.5000 | 12.5000 | -13.614% | 4 | 391 | -96.800% |
| 2026-05-28 | 15.4700 | 16.5500 | 14.4700 | 14.4700 | -7.244% | 37 | 371 | -97.236% |
| 2026-05-27 | 12.6000 | 15.8800 | 12.6000 | 15.6000 | +105.263% | 171 | 326 | -97.436% |
| 2026-05-22 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | -12.644% | 2 | 328 | -94.737% |
| 2026-05-21 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | -3.974% | 13 | 340 | -95.402% |
| 2026-05-20 | 8.9600 | 9.3100 | 8.9600 | 9.0600 | +11.576% | 41 | 334 | -95.585% |
| 2026-05-19 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -7.200% | 1 | 335 | -95.074% |
| 2026-05-18 | 10.1000 | 10.1000 | 8.7500 | 8.7500 | -12.060% | 8 | 336 | -95.429% |
| 2026-05-15 | 10.5500 | 10.5500 | 9.9500 | 9.9500 | -14.592% | 4 | 339 | -95.980% |
| 2026-05-11 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.935% | 1 | 338 | -96.567% |
| 2026-05-08 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +2.707% | 1 | 339 | -96.599% |
| 2026-05-07 | 11.5600 | 11.5600 | 11.4500 | 11.4500 | -29.014% | 2 | 339 | -96.507% |
| 2026-04-30 | 16.8800 | 16.9000 | 16.1300 | 16.1300 | +5.425% | 186 | 260 | -97.520% |
| 2026-04-28 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.290% | 1 | 259 | -97.386% |
| 2026-04-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.821% | 1 | 258 | -97.419% |
| 2026-04-24 | 15.6700 | 16.2500 | 15.6700 | 15.9500 | +4.590% | 27 | 258 | -97.492% |
| 2026-04-23 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +10.507% | 1 | 257 | -97.377% |
| 2026-04-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -10.853% | 1 | 256 | -97.101% |
| 2026-04-17 | 15.1400 | 15.4800 | 15.1400 | 15.4800 | -8.888% | 32 | 256 | -97.416% |
| 2026-04-15 | 18.5200 | 18.5200 | 16.9500 | 16.9900 | -13.095% | 28 | 266 | -97.646% |
| 2026-04-13 | 20.3000 | 20.4700 | 19.5500 | 19.5500 | -7.434% | 51 | 270 | -97.954% |
| 2026-04-10 | 18.8200 | 21.4700 | 18.8200 | 21.1200 | +10.576% | 6 | 270 | -98.106% |
| 2026-04-09 | 18.9600 | 19.1000 | 18.9600 | 19.1000 | +36.722% | 5 | 266 | -97.906% |
| 2026-03-25 | 13.0500 | 13.9700 | 13.0500 | 13.9700 | +17.791% | 4 | 264 | -97.137% |
| 2026-03-20 | 11.8000 | 11.8600 | 11.8000 | 11.8600 | +11.676% | 13 | 264 | -96.627% |
| 2026-03-18 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -10.906% | 2 | 253 | -96.234% |
| 2026-03-13 | 12.1000 | 12.1000 | 11.9200 | 11.9200 | +0.168% | 4 | 253 | -96.644% |
| 2026-03-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -17.818% | 9 | 255 | -96.639% |
| 2026-02-27 | 13.2300 | 14.4800 | 13.2100 | 14.4800 | +15.195% | 26 | 246 | -97.238% |
| 2026-02-25 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -4.773% | 2 | 243 | -96.818% |
| 2026-02-23 | 13.4000 | 13.4000 | 13.2000 | 13.2000 | +52.601% | 2 | 243 | -96.970% |
| 2026-02-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +2.976% | 1 | 244 | -95.376% |
| 2026-02-12 | 7.9000 | 8.4000 | 7.9000 | 8.4000 | +1.818% | 142 | 244 | -95.238% |
| 2026-02-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +19.913% | 10 | 234 | -95.152% |
| 2026-02-05 | 5.3200 | 6.8900 | 5.3200 | 6.8800 | +23.964% | 59 | 224 | -94.186% |
| 2026-02-04 | 5.5100 | 5.7000 | 5.5100 | 5.5500 | +5.916% | 20 | 283 | -92.793% |
| 2026-02-03 | 4.4500 | 5.4000 | 4.4500 | 5.2400 | +35.401% | 14 | 302 | -92.366% |
| 2026-01-30 | 4.1000 | 4.1000 | 3.7300 | 3.8700 | +37.722% | 28 | 305 | -89.664% |
| 2026-01-05 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +11.952% | 1 | 322 | -85.765% |
| 2025-12-19 | 2.6600 | 2.6600 | 2.5100 | 2.5100 | +5.462% | 8 | 322 | -84.064% |
| 2025-11-25 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | +41.667% | 4 | 326 | -83.193% |
| 2025-11-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -16.832% | 9 | 326 | -76.190% |
| 2025-10-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +23.926% | 1 | 335 | -80.198% |
| 2025-09-19 | 2.7700 | 2.7700 | 0.5200 | 1.6300 | -44.932% | 127 | 335 | -75.460% |
| 2025-09-02 | 2.8800 | 3.6800 | 2.8800 | 2.9600 | -4.207% | 50 | 462 | -86.486% |
| 2025-08-01 | 3.0600 | 3.1100 | 2.8600 | 3.0900 | +22.619% | 168 | 412 | -87.055% |
| 2025-07-10 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +3.704% | 10 | 244 | -84.127% |
| 2025-07-01 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -30.571% | 44 | 254 | -83.539% |
| 2025-05-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -48.071% | 2 | 210 | -88.571% |
| 2025-05-22 | 4.3100 | 6.7400 | 4.3100 | 6.7400 | +19.081% | 210 | 211 | -94.065% |
| 2025-05-08 | 5.6100 | 5.6600 | 5.6100 | 5.6600 | -17.251% | 4 | 6 | -92.933% |
| 2025-04-30 | 6.6300 | 6.8400 | 6.6300 | 6.8400 | +4.427% | 2 | 4 | -94.152% |
| 2025-04-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -10.884% | 1 | 4 | -93.893% |
| 2025-04-25 | 7.1700 | 7.3500 | 7.1700 | 7.3500 | -2.261% | 4 | 3 | -94.558% |
| 2025-04-24 | 7.4500 | 7.5200 | 7.4500 | 7.5200 | -7.730% | 2 | 3 | -94.681% |
| 2025-04-23 | 7.8600 | 8.1500 | 7.8600 | 8.1500 | -6.857% | 2 | 4 | -95.092% |
| 2025-04-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -13.108% | 1 | 3 | -95.429% |
| 2024-12-31 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +2.234% | 1 | 1 | -96.028% |
| 2024-12-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 1 | 1 | -95.939% |