ZS270115P00115000
ZS Jan 15 2027 115.00 Put
optionOPRA
EODOct 22, 2026
0.43USD-33.846%(-0.22)1Vol2,553OI
ZS270115P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -33.846% | 1 | 2,552 | 0.000% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 9 | 2,561 | -33.846% |
| 2026-10-19 | 0.7600 | 0.7600 | 0.6900 | 0.7000 | +20.690% | 174 | 2,395 | -38.571% |
| 2026-10-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +61.111% | 1 | 2,395 | -25.862% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 4 | 2,391 | +19.444% |
| 2026-10-12 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | -25.926% | 14 | 2,390 | +7.500% |
| 2026-10-09 | 0.4500 | 0.5400 | 0.4500 | 0.5400 | -10.000% | 3 | 2,391 | -20.370% |
| 2026-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 1 | 2,391 | -28.333% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -21.569% | 1 | 2,390 | -46.250% |
| 2026-10-02 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | -7.273% | 4 | 2,391 | -57.843% |
| 2026-10-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -31.250% | 2 | 2,392 | -60.909% |
| 2026-09-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 1 | 2,392 | -73.125% |
| 2026-09-25 | 1.3600 | 1.4000 | 1.3300 | 1.4000 | +59.091% | 5 | 2,392 | -69.286% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -9.278% | 2 | 2,390 | -51.136% |
| 2026-09-22 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -40.854% | 3 | 2,390 | -55.670% |
| 2026-09-17 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | -0.606% | 3 | 2,390 | -73.780% |
| 2026-09-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.070% | 1 | 2,389 | -73.939% |
| 2026-09-14 | 1.8500 | 1.8800 | 1.7200 | 1.7200 | -39.649% | 4 | 2,388 | -75.000% |
| 2026-09-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.166% | 1 | 2,389 | -84.912% |
| 2026-09-08 | 3.1700 | 3.1700 | 3.0700 | 3.0700 | +5.137% | 5 | 2,389 | -85.993% |
| 2026-09-03 | 3.1000 | 3.1000 | 2.9100 | 2.9200 | -4.262% | 4 | 2,392 | -85.274% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +36.161% | 2 | 2,392 | -85.902% |
| 2026-08-31 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -24.068% | 1 | 2,392 | -80.804% |
| 2026-08-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -29.929% | 250 | 2,392 | -85.424% |
| 2026-08-25 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +26.807% | 1 | 2,392 | -89.786% |
| 2026-08-24 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -7.263% | 1 | 2,392 | -87.048% |
| 2026-08-21 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | -2.981% | 9 | 2,392 | -87.989% |
| 2026-08-20 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +2.786% | 1 | 2,393 | -88.347% |
| 2026-08-19 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | -13.075% | 2 | 2,393 | -88.022% |
| 2026-08-14 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -21.483% | 1,500 | 2,143 | -89.588% |
| 2026-08-10 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -28.919% | 1 | 2,143 | -91.825% |
| 2026-08-06 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +1.093% | 2 | 2,143 | -94.189% |
| 2026-08-05 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -26.432% | 1 | 2,144 | -94.126% |
| 2026-07-31 | 10.0900 | 10.5200 | 9.9500 | 9.9500 | -7.442% | 3 | 2,144 | -95.678% |
| 2026-07-30 | 10.8400 | 10.8400 | 10.7500 | 10.7500 | +11.399% | 2 | 2,144 | -96.000% |
| 2026-07-29 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -5.392% | 1 | 2,144 | -95.544% |
| 2026-07-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -14.644% | 5 | 2,149 | -95.784% |
| 2026-07-24 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -2.449% | 2 | 2,149 | -96.402% |
| 2026-07-22 | 11.8500 | 12.2500 | 11.8500 | 12.2500 | +19.512% | 169 | 2,025 | -96.490% |
| 2026-07-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.659% | 1 | 2,025 | -95.805% |
| 2026-07-17 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +0.286% | 1 | 2,025 | -95.916% |
| 2026-07-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.180% | 2 | 2,025 | -95.905% |
| 2026-07-08 | 11.6200 | 11.6900 | 11.6200 | 11.6900 | +12.620% | 2 | 2,025 | -96.322% |
| 2026-07-06 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -4.596% | 3 | 2,025 | -95.857% |
| 2026-07-01 | 11.0000 | 11.0000 | 10.8800 | 10.8800 | -11.760% | 3 | 2,025 | -96.048% |
| 2026-06-30 | 13.7000 | 13.7000 | 12.2700 | 12.3300 | -5.081% | 7 | 2,021 | -96.513% |
| 2026-06-29 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -11.932% | 5 | 2,021 | -96.690% |
| 2026-06-26 | 14.6500 | 14.7500 | 14.6500 | 14.7500 | -13.235% | 4 | 2,021 | -97.085% |
| 2026-06-25 | 16.4800 | 17.0000 | 16.4800 | 17.0000 | +8.626% | 2 | 2,022 | -97.471% |
| 2026-06-24 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -3.692% | 2 | 2,022 | -97.252% |
| 2026-06-23 | 16.5500 | 16.5500 | 15.8700 | 16.2500 | -7.143% | 3 | 2,022 | -97.354% |
| 2026-06-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.639% | 1 | 2,022 | -97.543% |
| 2026-06-18 | 17.7000 | 17.8000 | 17.0500 | 17.0500 | +0.294% | 12 | 2,032 | -97.478% |
| 2026-06-17 | 16.9500 | 17.0000 | 16.9500 | 17.0000 | +2.471% | 2 | 2,032 | -97.471% |
| 2026-06-16 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +5.000% | 1 | 2,031 | -97.408% |
| 2026-06-15 | 16.2500 | 16.2500 | 15.8000 | 15.8000 | -8.829% | 2 | 2,031 | -97.278% |
| 2026-06-12 | 19.4900 | 19.4900 | 17.3300 | 17.3300 | -10.670% | 21 | 2,032 | -97.519% |
| 2026-06-11 | 19.5000 | 19.5000 | 19.4000 | 19.4000 | +6.946% | 2 | 2,032 | -97.784% |
| 2026-06-10 | 19.4000 | 19.4000 | 18.1400 | 18.1400 | +2.893% | 12 | 2,032 | -97.630% |
| 2026-06-08 | 17.5500 | 17.6300 | 17.5000 | 17.6300 | +3.402% | 4 | 2,032 | -97.561% |
| 2026-06-05 | 16.8000 | 17.0500 | 16.8000 | 17.0500 | +3.963% | 3 | 2,032 | -97.478% |
| 2026-06-03 | 16.0000 | 16.5500 | 15.9500 | 16.4000 | +12.329% | 5 | 2,034 | -97.378% |
| 2026-06-02 | 14.6000 | 14.6000 | 14.4000 | 14.6000 | +19.672% | 8 | 1,801 | -97.055% |
| 2026-06-01 | 13.2100 | 13.2100 | 12.0000 | 12.2000 | -17.288% | 1,267 | 1,107 | -96.475% |
| 2026-05-29 | 16.4900 | 16.4900 | 14.7500 | 14.7500 | -9.509% | 8 | 1,105 | -97.085% |
| 2026-05-28 | 18.3000 | 18.8000 | 15.9500 | 16.3000 | -8.272% | 795 | 326 | -97.362% |
| 2026-05-27 | 14.4000 | 18.0900 | 14.4000 | 17.7700 | +100.338% | 25 | 323 | -97.580% |
| 2026-05-22 | 9.3500 | 9.3500 | 8.8700 | 8.8700 | -12.178% | 12 | 314 | -95.152% |
| 2026-05-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.498% | 1 | 313 | -95.743% |
| 2026-05-20 | 10.5000 | 10.7400 | 10.0500 | 10.0500 | -4.103% | 28 | 290 | -95.721% |
| 2026-05-18 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -11.933% | 10 | 280 | -95.897% |
| 2026-05-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -12.821% | 1 | 280 | -96.387% |
| 2026-05-07 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -18.116% | 1 | 281 | -96.850% |
| 2026-05-06 | 16.7400 | 16.7400 | 16.6700 | 16.6700 | +9.671% | 5 | 281 | -97.421% |
| 2026-05-04 | 15.6500 | 15.6500 | 14.8500 | 15.2000 | -11.111% | 24 | 270 | -97.171% |
| 2026-05-01 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -9.953% | 1 | 270 | -97.485% |
| 2026-04-30 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +7.470% | 1 | 270 | -97.736% |
| 2026-04-29 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +1.261% | 4 | 270 | -97.566% |
| 2026-04-28 | 17.5000 | 17.5000 | 17.4500 | 17.4500 | -1.412% | 3 | 270 | -97.536% |
| 2026-04-24 | 17.8000 | 18.5600 | 17.7000 | 17.7000 | +5.357% | 13 | 270 | -97.571% |
| 2026-04-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -12.363% | 5 | 278 | -97.440% |
| 2026-04-15 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -10.837% | 1 | 278 | -97.757% |
| 2026-04-14 | 21.3300 | 21.5000 | 21.3300 | 21.5000 | +40.065% | 16 | 278 | -98.000% |
| 2026-03-24 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +14.552% | 1 | 272 | -97.199% |
| 2026-03-20 | 13.6800 | 13.6800 | 13.4000 | 13.4000 | -1.107% | 58 | 271 | -96.791% |
| 2026-03-13 | 13.7000 | 13.7300 | 13.4000 | 13.5500 | -0.733% | 8 | 227 | -96.827% |
| 2026-03-11 | 13.9500 | 13.9500 | 13.6500 | 13.6500 | -5.862% | 2 | 227 | -96.850% |
| 2026-03-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.752% | 2 | 227 | -97.034% |
| 2026-02-27 | 15.7500 | 16.0000 | 15.5500 | 15.5500 | +37.004% | 8 | 229 | -97.235% |
| 2026-02-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -21.126% | 1 | 227 | -96.211% |
| 2026-02-23 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +35.755% | 5 | 226 | -97.012% |
| 2026-02-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.845% | 150 | 226 | -95.943% |
| 2026-02-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +12.209% | 28 | 76 | -95.544% |
| 2026-02-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.995% | 5 | 48 | -95.000% |
| 2026-02-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +88.623% | 10 | 43 | -95.450% |
| 2025-05-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -12.870% | 32 | 34 | -91.417% |
| 2025-05-12 | 5.6800 | 5.7500 | 5.6800 | 5.7500 | -11.402% | 4 | 3 | -92.522% |
| 2025-05-08 | 6.3300 | 6.4900 | 6.3300 | 6.4900 | -0.154% | 2 | 4 | -93.374% |
| 2025-05-01 | 6.4600 | 6.5000 | 6.4600 | 6.5000 | -13.449% | 4 | 4 | -93.385% |
| 2025-04-30 | 7.4200 | 7.6500 | 7.3900 | 7.5100 | -1.184% | 8 | 4 | -94.274% |
| 2025-04-28 | 7.6100 | 7.6100 | 7.6000 | 7.6000 | -10.059% | 2 | 3 | -94.342% |
| 2025-04-25 | 8.2700 | 8.4500 | 8.2700 | 8.4500 | -8.052% | 4 | 2 | -94.911% |
| 2025-04-23 | 9.0400 | 9.1900 | 9.0400 | 9.1900 | +19.351% | 2 | 2 | -95.321% |
| 2025-03-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -24.878% | 1 | 3 | -94.416% |
| 2025-03-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.302% | 1 | 2 | -95.805% |
| 2024-12-18 | 10.1500 | 10.6000 | 10.1500 | 10.6000 | 0.000% | 2 | 2 | -95.943% |