ZS270115P00125000
ZS Jan 15 2027 125.00 Put
optionOPRA
EODOct 22, 2026
0.72USD-40.000%(-0.48)1Vol1,197OI
ZS270115P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -40.000% | 1 | 1,197 | 0.000% |
| 2026-10-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.043% | 10 | 1,198 | -40.000% |
| 2026-10-16 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +43.750% | 10 | 1,208 | -47.826% |
| 2026-10-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +60.000% | 1 | 1,207 | -25.000% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 1 | 1,208 | +20.000% |
| 2026-10-09 | 0.7500 | 0.7500 | 0.5900 | 0.7400 | -16.854% | 9 | 1,215 | -2.703% |
| 2026-10-08 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 2 | 1,215 | -19.101% |
| 2026-10-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -22.222% | 1 | 1,216 | -26.531% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -31.148% | 1 | 1,215 | -42.857% |
| 2026-10-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -4.687% | 1 | 1,216 | -60.656% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -11.521% | 1 | 1,215 | -62.500% |
| 2026-09-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +55.000% | 2 | 1,215 | -66.820% |
| 2026-09-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 18 | 1,193 | -48.571% |
| 2026-09-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -11.111% | 1 | 1,193 | -47.059% |
| 2026-09-22 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | -28.837% | 21 | 1,192 | -52.941% |
| 2026-09-18 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -10.417% | 2 | 1,194 | -66.512% |
| 2026-09-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.977% | 1 | 1,195 | -70.000% |
| 2026-09-16 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.386% | 1 | 1,196 | -72.093% |
| 2026-09-15 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | -2.264% | 4 | 1,200 | -72.201% |
| 2026-09-14 | 3.9000 | 3.9000 | 2.6000 | 2.6500 | -45.918% | 5 | 1,203 | -72.830% |
| 2026-09-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -11.712% | 10 | 1,213 | -85.306% |
| 2026-09-08 | 4.9000 | 5.6500 | 4.9000 | 5.5500 | +33.735% | 6 | 1,210 | -87.027% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 1 | 1,209 | -82.651% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.529% | 1 | 1,208 | -83.636% |
| 2026-09-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 1,208 | -83.059% |
| 2026-08-28 | 5.0500 | 5.0500 | 4.0500 | 4.5000 | -0.442% | 53 | 1,257 | -84.000% |
| 2026-08-27 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -30.992% | 1 | 1,258 | -84.071% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +25.962% | 2 | 1,260 | -89.008% |
| 2026-08-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 1,260 | -86.154% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.808% | 1 | 1,261 | -85.000% |
| 2026-08-18 | 4.9600 | 5.0500 | 4.9300 | 4.9900 | -0.795% | 84 | 1,261 | -85.571% |
| 2026-08-17 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -5.094% | 1 | 1,262 | -85.686% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 1 | 1,261 | -86.415% |
| 2026-08-13 | 6.0900 | 6.0900 | 5.8000 | 5.8000 | -13.303% | 2 | 1,263 | -87.586% |
| 2026-08-11 | 6.8400 | 6.8400 | 6.6500 | 6.6900 | -7.083% | 3 | 1,266 | -89.238% |
| 2026-08-10 | 7.8600 | 8.7000 | 7.1500 | 7.2000 | -29.412% | 20 | 1,274 | -90.000% |
| 2026-08-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.730% | 3 | 1,276 | -92.941% |
| 2026-08-04 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -9.833% | 1 | 1,277 | -93.346% |
| 2026-08-03 | 12.0700 | 12.0700 | 12.0000 | 12.0000 | -11.439% | 2 | 1,277 | -94.000% |
| 2026-07-31 | 13.5000 | 14.2000 | 13.5000 | 13.5500 | -9.365% | 14 | 1,289 | -94.686% |
| 2026-07-30 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -0.664% | 1 | 1,289 | -95.184% |
| 2026-07-17 | 14.6500 | 15.0500 | 14.4600 | 15.0500 | +7.194% | 10 | 1,285 | -95.216% |
| 2026-07-15 | 12.8000 | 14.3500 | 12.8000 | 14.0400 | +2.707% | 9 | 1,292 | -94.872% |
| 2026-07-14 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -17.402% | 1 | 1,293 | -94.733% |
| 2026-07-10 | 15.1400 | 16.6200 | 15.1400 | 16.5500 | +5.213% | 15 | 1,280 | -95.650% |
| 2026-07-09 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -0.757% | 1 | 1,281 | -95.423% |
| 2026-07-08 | 15.1700 | 15.9400 | 15.1700 | 15.8500 | +13.376% | 6 | 1,277 | -95.457% |
| 2026-07-06 | 14.9000 | 15.0000 | 13.9800 | 13.9800 | -3.586% | 5 | 1,280 | -94.850% |
| 2026-07-01 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | -16.282% | 7 | 1,276 | -95.034% |
| 2026-06-29 | 17.7800 | 17.7800 | 17.3200 | 17.3200 | -13.400% | 16 | 1,279 | -95.843% |
| 2026-06-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.443% | 4 | 1,283 | -96.400% |
| 2026-06-24 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -9.000% | 1 | 1,282 | -96.560% |
| 2026-06-22 | 23.1000 | 23.1000 | 23.0000 | 23.0000 | +2.086% | 6 | 1,282 | -96.870% |
| 2026-06-18 | 23.6000 | 23.6000 | 22.5300 | 22.5300 | +2.877% | 10 | 1,284 | -96.804% |
| 2026-06-17 | 22.0000 | 22.5900 | 21.9000 | 21.9000 | +1.155% | 11 | 1,280 | -96.712% |
| 2026-06-16 | 22.9300 | 22.9300 | 21.6500 | 21.6500 | -3.132% | 61 | 1,272 | -96.674% |
| 2026-06-12 | 26.0500 | 26.0500 | 22.3500 | 22.3500 | -9.514% | 152 | 1,123 | -96.779% |
| 2026-06-11 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +5.556% | 25 | 1,123 | -97.085% |
| 2026-06-10 | 23.1700 | 23.4000 | 23.1700 | 23.4000 | -4.529% | 16 | 1,123 | -96.923% |
| 2026-06-09 | 24.8000 | 24.8000 | 24.5100 | 24.5100 | +9.420% | 2 | 1,122 | -97.062% |
| 2026-06-05 | 21.4500 | 22.4000 | 21.4500 | 22.4000 | +5.660% | 4 | 1,126 | -96.786% |
| 2026-06-04 | 21.1000 | 21.2000 | 21.1000 | 21.2000 | +0.474% | 2 | 1,126 | -96.604% |
| 2026-06-03 | 21.0500 | 21.1500 | 20.9500 | 21.1000 | +12.955% | 46 | 1,151 | -96.588% |
| 2026-06-02 | 18.8000 | 19.4000 | 18.6800 | 18.6800 | +15.096% | 23 | 1,162 | -96.146% |
| 2026-06-01 | 16.6300 | 16.6300 | 15.8000 | 16.2300 | -11.841% | 12 | 1,162 | -95.564% |
| 2026-05-29 | 20.7900 | 21.2000 | 18.4100 | 18.4100 | -14.769% | 21 | 1,151 | -96.089% |
| 2026-05-28 | 24.0200 | 24.0200 | 20.9200 | 21.6000 | -6.494% | 17 | 1,138 | -96.667% |
| 2026-05-27 | 20.8000 | 23.6500 | 20.7500 | 23.1000 | +139.378% | 69 | 1,088 | -96.883% |
| 2026-05-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -25.194% | 5 | 1,083 | -92.539% |
| 2026-05-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.200% | 1 | 1,083 | -94.419% |
| 2026-05-19 | 12.3600 | 12.5000 | 12.1700 | 12.5000 | -15.825% | 4 | 1,079 | -94.240% |
| 2026-05-15 | 15.4700 | 15.5500 | 14.8300 | 14.8500 | -11.343% | 25 | 1,099 | -95.152% |
| 2026-05-14 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -3.736% | 1 | 1,098 | -95.701% |
| 2026-05-12 | 17.7000 | 17.7000 | 17.4000 | 17.4000 | +2.053% | 7 | 1,098 | -95.862% |
| 2026-05-08 | 17.5500 | 17.5500 | 17.0500 | 17.0500 | -0.525% | 672 | 471 | -95.777% |
| 2026-05-07 | 17.2000 | 17.2000 | 17.1400 | 17.1400 | -17.038% | 19 | 472 | -95.799% |
| 2026-05-06 | 21.0900 | 21.0900 | 20.6600 | 20.6600 | +5.354% | 8 | 472 | -96.515% |
| 2026-05-04 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -4.574% | 1 | 473 | -96.328% |
| 2026-05-01 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -11.916% | 1 | 472 | -96.496% |
| 2026-04-30 | 24.0000 | 24.0000 | 23.3300 | 23.3300 | -0.086% | 3 | 473 | -96.914% |
| 2026-04-24 | 22.5600 | 23.3500 | 22.5600 | 23.3500 | +14.461% | 2 | 473 | -96.916% |
| 2026-04-21 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -7.651% | 1 | 473 | -96.471% |
| 2026-04-20 | 22.7200 | 22.7200 | 22.0900 | 22.0900 | -11.107% | 12 | 473 | -96.741% |
| 2026-04-15 | 25.2000 | 26.0500 | 24.8500 | 24.8500 | -14.634% | 55 | 468 | -97.103% |
| 2026-04-10 | 29.1100 | 29.1100 | 29.1100 | 29.1100 | +46.355% | 1 | 413 | -97.527% |
| 2026-04-08 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -0.946% | 2 | 412 | -96.380% |
| 2026-04-07 | 20.2000 | 20.2000 | 20.0800 | 20.0800 | -8.059% | 2 | 414 | -96.414% |
| 2026-03-30 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | -4.837% | 1 | 412 | -96.703% |
| 2026-03-27 | 22.4000 | 22.9500 | 22.4000 | 22.9500 | +39.854% | 2 | 413 | -96.863% |
| 2026-03-23 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -5.418% | 2 | 411 | -95.612% |
| 2026-03-13 | 17.4600 | 17.4600 | 16.6000 | 17.3500 | +12.298% | 644 | 410 | -95.850% |
| 2026-03-06 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -15.941% | 2 | 98 | -95.340% |
| 2026-03-02 | 18.5000 | 18.5000 | 18.3500 | 18.3800 | -10.341% | 6 | 98 | -96.083% |
| 2026-02-27 | 20.0000 | 20.5900 | 20.0000 | 20.5000 | +34.514% | 3 | 92 | -96.488% |
| 2026-02-26 | 15.2400 | 15.2400 | 15.1700 | 15.2400 | -18.020% | 11 | 92 | -95.276% |
| 2026-02-24 | 18.7500 | 18.7500 | 18.4500 | 18.5900 | -1.327% | 4 | 102 | -96.127% |
| 2026-02-23 | 17.6900 | 18.8400 | 17.6900 | 18.8400 | +45.370% | 2 | 103 | -96.178% |
| 2026-02-19 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +7.285% | 2 | 104 | -94.444% |
| 2026-02-17 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -7.927% | 2 | 104 | -94.040% |
| 2026-02-12 | 11.7700 | 13.1200 | 11.7700 | 13.1200 | +7.541% | 11 | 102 | -94.512% |
| 2026-02-11 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 1 | 112 | -94.098% |
| 2026-02-06 | 11.8900 | 12.5000 | 11.8900 | 12.5000 | +35.870% | 21 | 112 | -94.240% |
| 2026-02-05 | 8.7300 | 9.2000 | 8.7300 | 9.2000 | +4.545% | 21 | 132 | -92.174% |
| 2026-02-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.409% | 14 | 153 | -91.818% |
| 2026-02-03 | 7.8500 | 8.4500 | 7.6500 | 8.2700 | +64.087% | 9 | 167 | -91.294% |
| 2026-01-12 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +23.833% | 1 | 170 | -85.714% |
| 2025-12-19 | 4.3000 | 4.3000 | 4.0700 | 4.0700 | +32.143% | 4 | 169 | -82.310% |
| 2025-11-07 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +14.074% | 1 | 169 | -76.623% |
| 2025-11-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.923% | 9 | 169 | -73.333% |
| 2025-10-10 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | -2.712% | 2 | 169 | -74.913% |
| 2025-10-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -14.244% | 1 | 168 | -75.593% |
| 2025-09-10 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -20.000% | 1 | 168 | -79.070% |
| 2025-09-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 1 | 168 | -83.256% |
| 2025-08-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.297% | 1 | 167 | -84.681% |
| 2025-07-16 | 4.3200 | 4.5500 | 4.3200 | 4.5500 | +24.317% | 101 | 167 | -84.176% |
| 2025-06-09 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +7.647% | 10 | 267 | -80.328% |
| 2025-06-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.551% | 8 | 267 | -78.824% |
| 2025-06-02 | 4.4500 | 4.4500 | 4.3200 | 4.3900 | -10.041% | 50 | 263 | -83.599% |
| 2025-05-30 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -26.617% | 480 | 246 | -85.246% |
| 2025-05-13 | 6.5800 | 6.6500 | 6.5800 | 6.6500 | -8.276% | 2 | 11 | -89.173% |
| 2025-05-12 | 7.1100 | 7.3100 | 7.1100 | 7.2500 | -9.601% | 3 | 10 | -90.069% |
| 2025-05-09 | 7.9000 | 8.0200 | 7.9000 | 8.0200 | +0.125% | 4 | 10 | -91.022% |
| 2025-05-08 | 7.9900 | 8.0100 | 7.9900 | 8.0100 | -3.726% | 4 | 10 | -91.011% |
| 2025-05-02 | 8.1600 | 8.3200 | 8.1600 | 8.3200 | -12.051% | 4 | 10 | -91.346% |
| 2025-04-30 | 9.3000 | 9.5500 | 9.2600 | 9.4600 | -2.974% | 14 | 10 | -92.389% |
| 2025-04-28 | 9.4100 | 9.7500 | 9.4100 | 9.7500 | -15.876% | 4 | 5 | -92.615% |
| 2025-04-23 | 11.4400 | 11.5900 | 11.4400 | 11.5900 | +19.485% | 2 | 7 | -93.788% |
| 2025-03-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.731% | 4 | 7 | -92.577% |
| 2025-02-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -11.489% | 1 | 3 | -93.077% |
| 2024-11-29 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -16.071% | 2 | 3 | -93.872% |
| 2024-10-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 3 | 2 | -94.857% |