ZS270115P00130000
ZS Jan 15 2027 130.00 Put
optionOPRA
EODOct 22, 2026
0.93USD-2.105%(-0.02)1Vol426OI
ZS270115P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 1 | 426 | 0.000% |
| 2026-10-21 | 1.1500 | 1.1500 | 0.9500 | 0.9500 | -39.873% | 10 | 422 | -2.105% |
| 2026-10-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +12.857% | 1 | 423 | -41.139% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 422 | -33.571% |
| 2026-10-16 | 1.3500 | 1.8900 | 1.3500 | 1.6000 | +36.752% | 105 | 389 | -41.875% |
| 2026-10-15 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | +17.000% | 7 | 388 | -20.513% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +28.205% | 1 | 387 | -7.000% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | -13.333% | 14 | 386 | +19.231% |
| 2026-10-09 | 1.0000 | 1.0000 | 0.8000 | 0.9000 | -28.000% | 22 | 386 | +3.333% |
| 2026-10-07 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | -21.384% | 6 | 391 | -25.600% |
| 2026-10-06 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | -22.816% | 2 | 391 | -41.509% |
| 2026-10-05 | 2.3600 | 2.3600 | 2.0600 | 2.0600 | -27.719% | 2 | 393 | -54.854% |
| 2026-09-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -0.697% | 2 | 393 | -67.368% |
| 2026-09-25 | 2.4600 | 2.8700 | 2.4600 | 2.8700 | +43.500% | 5 | 390 | -67.596% |
| 2026-09-22 | 2.2700 | 2.2700 | 2.0000 | 2.0000 | -14.894% | 21 | 406 | -53.500% |
| 2026-09-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -15.162% | 1 | 405 | -60.426% |
| 2026-09-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -7.973% | 1 | 405 | -66.426% |
| 2026-09-17 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -11.730% | 1 | 405 | -69.103% |
| 2026-09-14 | 5.0000 | 5.0000 | 3.4100 | 3.4100 | -45.873% | 9 | 415 | -72.727% |
| 2026-09-11 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +9.565% | 3 | 417 | -85.238% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -17.266% | 33 | 414 | -83.826% |
| 2026-09-08 | 6.2700 | 6.9500 | 6.2700 | 6.9500 | +26.825% | 2 | 412 | -86.619% |
| 2026-09-04 | 4.4800 | 5.4800 | 4.4800 | 5.4800 | -2.143% | 21 | 397 | -83.029% |
| 2026-09-03 | 5.5000 | 5.8000 | 5.5000 | 5.6000 | -9.677% | 28 | 388 | -83.393% |
| 2026-09-02 | 6.1600 | 6.5000 | 6.1600 | 6.2000 | +10.714% | 3 | 388 | -85.000% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +18.644% | 22 | 366 | -83.393% |
| 2026-08-31 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -13.394% | 1 | 367 | -80.297% |
| 2026-08-27 | 5.5000 | 5.7000 | 5.3000 | 5.4500 | -32.716% | 7 | 370 | -82.936% |
| 2026-08-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +22.727% | 1 | 369 | -88.519% |
| 2026-08-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.000% | 1 | 368 | -85.909% |
| 2026-08-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.257% | 1 | 369 | -84.500% |
| 2026-08-20 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | +9.000% | 2 | 370 | -85.780% |
| 2026-08-14 | 6.3300 | 6.4500 | 6.0000 | 6.0000 | -16.084% | 3 | 370 | -84.500% |
| 2026-08-13 | 7.4100 | 7.4100 | 7.1500 | 7.1500 | -15.485% | 2 | 369 | -86.993% |
| 2026-08-11 | 8.4000 | 8.4600 | 8.3500 | 8.4600 | -1.053% | 12 | 378 | -89.007% |
| 2026-08-10 | 9.5500 | 9.5500 | 8.5500 | 8.5500 | -18.025% | 9 | 378 | -89.123% |
| 2026-08-07 | 10.5400 | 10.5400 | 10.4300 | 10.4300 | -12.500% | 3 | 379 | -91.083% |
| 2026-08-06 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -1.079% | 1 | 378 | -92.198% |
| 2026-08-05 | 11.9500 | 12.0500 | 11.9500 | 12.0500 | -2.979% | 2 | 380 | -92.282% |
| 2026-08-04 | 12.6000 | 12.6000 | 12.4200 | 12.4200 | -11.349% | 2 | 379 | -92.512% |
| 2026-08-03 | 14.6000 | 14.6000 | 13.9000 | 14.0100 | -8.967% | 12 | 379 | -93.362% |
| 2026-07-31 | 15.6000 | 15.6000 | 15.2500 | 15.3900 | -6.557% | 4 | 379 | -93.957% |
| 2026-07-30 | 16.3500 | 16.4700 | 16.3500 | 16.4700 | +9.800% | 2 | 379 | -94.353% |
| 2026-07-28 | 16.7500 | 16.8500 | 15.0000 | 15.0000 | -6.367% | 32 | 409 | -93.800% |
| 2026-07-27 | 16.3000 | 16.3000 | 16.0200 | 16.0200 | -10.752% | 2 | 408 | -94.195% |
| 2026-07-24 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -0.829% | 1 | 409 | -94.819% |
| 2026-07-22 | 17.9100 | 18.1000 | 17.9100 | 18.1000 | +7.738% | 3 | 409 | -94.862% |
| 2026-07-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +0.599% | 1 | 409 | -94.464% |
| 2026-07-20 | 16.8500 | 16.8500 | 16.7000 | 16.7000 | -0.890% | 4 | 409 | -94.431% |
| 2026-07-17 | 16.4900 | 16.8500 | 16.4900 | 16.8500 | +0.597% | 13 | 413 | -94.481% |
| 2026-07-16 | 16.6600 | 17.2500 | 16.6600 | 16.7500 | +0.904% | 60 | 364 | -94.448% |
| 2026-07-15 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -10.319% | 1 | 364 | -94.398% |
| 2026-07-13 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +8.691% | 1 | 363 | -94.976% |
| 2026-07-09 | 18.0400 | 18.0400 | 17.0300 | 17.0300 | +4.543% | 106 | 314 | -94.539% |
| 2026-07-06 | 16.0300 | 16.2900 | 15.7400 | 16.2900 | -2.746% | 3 | 312 | -94.291% |
| 2026-07-02 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +2.446% | 1 | 312 | -94.448% |
| 2026-07-01 | 17.0000 | 17.0000 | 16.3500 | 16.3500 | -18.454% | 2 | 311 | -94.312% |
| 2026-06-29 | 19.8000 | 20.0500 | 19.8000 | 20.0500 | -10.049% | 16 | 311 | -95.362% |
| 2026-06-26 | 24.1300 | 24.1300 | 22.2900 | 22.2900 | -4.335% | 5 | 306 | -95.828% |
| 2026-06-24 | 24.9000 | 24.9000 | 23.3000 | 23.3000 | -9.515% | 8 | 300 | -96.009% |
| 2026-06-22 | 24.7300 | 25.7500 | 23.8700 | 25.7500 | +1.020% | 8 | 292 | -96.388% |
| 2026-06-18 | 26.5400 | 26.5500 | 25.4900 | 25.4900 | +1.756% | 5 | 292 | -96.352% |
| 2026-06-16 | 25.2000 | 25.3500 | 24.9500 | 25.0500 | +3.942% | 59 | 247 | -96.287% |
| 2026-06-15 | 23.4000 | 24.1000 | 23.2000 | 24.1000 | -3.946% | 35 | 242 | -96.141% |
| 2026-06-12 | 27.9700 | 27.9700 | 25.0900 | 25.0900 | -6.206% | 16 | 226 | -96.293% |
| 2026-06-11 | 28.2800 | 28.2800 | 26.5700 | 26.7500 | +3.123% | 24 | 222 | -96.523% |
| 2026-06-10 | 27.0700 | 27.3000 | 25.9400 | 25.9400 | -8.014% | 49 | 194 | -96.415% |
| 2026-06-09 | 25.7300 | 28.2100 | 25.6200 | 28.2000 | +12.395% | 14 | 183 | -96.702% |
| 2026-06-08 | 24.8000 | 25.0900 | 24.8000 | 25.0900 | -1.800% | 4 | 180 | -96.293% |
| 2026-06-05 | 23.9000 | 25.5500 | 23.9000 | 25.5500 | +8.493% | 6 | 181 | -96.360% |
| 2026-06-04 | 23.2900 | 23.8500 | 23.2900 | 23.5500 | -2.484% | 3 | 181 | -96.051% |
| 2026-06-03 | 23.6500 | 24.1500 | 23.6500 | 24.1500 | +11.806% | 26 | 155 | -96.149% |
| 2026-06-02 | 21.2000 | 22.1500 | 21.2000 | 21.6000 | +20.267% | 18 | 155 | -95.694% |
| 2026-06-01 | 18.6700 | 18.6700 | 17.9600 | 17.9600 | -16.465% | 6 | 157 | -94.822% |
| 2026-05-29 | 22.3000 | 22.3000 | 21.5000 | 21.5000 | -10.973% | 6 | 155 | -95.674% |
| 2026-05-28 | 26.9300 | 26.9300 | 24.0000 | 24.1500 | -7.754% | 22 | 142 | -96.149% |
| 2026-05-27 | 21.0000 | 26.4000 | 21.0000 | 26.1800 | +128.646% | 58 | 119 | -96.448% |
| 2026-05-26 | 11.5500 | 11.5500 | 11.4500 | 11.4500 | -11.583% | 5 | 119 | -91.878% |
| 2026-05-22 | 13.7500 | 13.7500 | 12.9500 | 12.9500 | -14.634% | 2 | 120 | -92.819% |
| 2026-05-21 | 15.1800 | 15.1800 | 15.1700 | 15.1700 | +1.133% | 4 | 124 | -93.869% |
| 2026-05-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.139% | 5 | 124 | -93.800% |
| 2026-05-15 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -6.578% | 6 | 118 | -94.677% |
| 2026-05-14 | 19.0000 | 19.0000 | 18.7000 | 18.7000 | -0.796% | 6 | 118 | -95.027% |
| 2026-05-13 | 19.5000 | 19.5000 | 18.8500 | 18.8500 | -4.315% | 12 | 123 | -95.066% |
| 2026-05-12 | 19.9500 | 19.9500 | 19.7000 | 19.7000 | +3.684% | 4 | 122 | -95.279% |
| 2026-05-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.000% | 1 | 122 | -95.105% |
| 2026-05-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -13.978% | 1 | 123 | -95.350% |
| 2026-05-06 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +5.442% | 1 | 123 | -96.000% |
| 2026-05-04 | 21.6700 | 22.0500 | 21.6700 | 22.0500 | -4.834% | 3 | 123 | -95.782% |
| 2026-05-01 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | -12.566% | 2 | 123 | -95.986% |
| 2026-04-30 | 26.0000 | 26.7000 | 26.0000 | 26.5000 | +9.053% | 18 | 110 | -96.491% |
| 2026-04-28 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.300% | 1 | 111 | -96.173% |
| 2026-04-27 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -5.308% | 1 | 110 | -96.223% |
| 2026-04-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +13.389% | 1 | 110 | -96.423% |
| 2026-04-21 | 22.7300 | 22.9300 | 22.7300 | 22.9300 | -8.645% | 3 | 111 | -95.944% |
| 2026-04-20 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +0.400% | 1 | 111 | -96.295% |
| 2026-04-17 | 25.0500 | 25.0500 | 25.0000 | 25.0000 | -1.186% | 3 | 111 | -96.280% |
| 2026-04-16 | 25.3500 | 25.3500 | 25.3000 | 25.3000 | -7.156% | 2 | 111 | -96.324% |
| 2026-04-15 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -8.218% | 1 | 111 | -96.587% |
| 2026-04-14 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | -3.604% | 2 | 111 | -96.868% |
| 2026-04-13 | 32.6000 | 32.6000 | 30.8000 | 30.8000 | +5.697% | 3 | 109 | -96.981% |
| 2026-04-09 | 27.2000 | 29.1400 | 27.2000 | 29.1400 | +35.851% | 13 | 109 | -96.809% |
| 2026-04-08 | 21.4000 | 21.5500 | 21.3500 | 21.4500 | -11.070% | 68 | 106 | -95.664% |
| 2026-04-02 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -0.782% | 1 | 87 | -96.144% |
| 2026-04-01 | 24.3000 | 24.3100 | 24.3000 | 24.3100 | +5.696% | 2 | 87 | -96.174% |
| 2026-03-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.954% | 7 | 86 | -95.957% |
| 2026-03-30 | 23.1500 | 23.7000 | 23.0900 | 23.7000 | -5.952% | 7 | 86 | -96.076% |
| 2026-03-27 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +14.545% | 1 | 86 | -96.310% |
| 2026-03-24 | 20.6100 | 22.0000 | 20.6100 | 22.0000 | +28.280% | 5 | 85 | -95.773% |
| 2026-03-06 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -3.652% | 1 | 84 | -94.577% |
| 2026-03-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.558% | 2 | 85 | -94.775% |
| 2026-03-04 | 18.3500 | 18.6500 | 18.0800 | 18.6500 | -15.496% | 54 | 83 | -95.013% |
| 2026-02-27 | 22.7500 | 22.7500 | 22.0700 | 22.0700 | +1.799% | 26 | 62 | -95.786% |
| 2026-02-23 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | +51.080% | 1 | 39 | -95.710% |
| 2026-02-17 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +0.490% | 1 | 38 | -93.519% |
| 2026-02-06 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +8.182% | 1 | 37 | -93.487% |
| 2026-02-05 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +101.527% | 3 | 36 | -92.955% |
| 2026-01-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +19.091% | 1 | 39 | -85.802% |
| 2026-01-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +25.000% | 2 | 38 | -83.091% |
| 2025-11-26 | 4.5000 | 4.6000 | 4.4000 | 4.4000 | -2.222% | 29 | 24 | -78.864% |
| 2025-06-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -41.935% | 1 | 24 | -79.333% |
| 2025-05-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.203% | 1 | 24 | -88.000% |
| 2025-05-12 | 7.9600 | 8.0900 | 7.9600 | 8.0900 | -5.491% | 2 | 24 | -88.504% |
| 2025-05-05 | 8.4900 | 8.5600 | 8.4900 | 8.5600 | -8.645% | 2 | 24 | -89.136% |
| 2025-05-02 | 9.1000 | 9.3700 | 9.1000 | 9.3700 | -1.264% | 4 | 24 | -90.075% |
| 2025-05-01 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -9.619% | 1 | 24 | -90.200% |
| 2025-04-30 | 10.3800 | 10.5000 | 10.3800 | 10.5000 | +1.059% | 4 | 24 | -91.143% |
| 2025-04-28 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -36.646% | 1 | 22 | -91.049% |
| 2025-04-08 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +42.609% | 1 | 22 | -94.329% |
| 2025-04-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.156% | 1 | 22 | -91.913% |
| 2025-03-31 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +23.077% | 1 | 22 | -92.734% |
| 2025-03-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -12.971% | 1 | 21 | -91.058% |
| 2025-03-17 | 11.8500 | 11.9500 | 11.8500 | 11.9500 | -14.704% | 2 | 21 | -92.218% |
| 2025-03-13 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +24.533% | 1 | 21 | -93.362% |
| 2025-02-19 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.017% | 1 | 21 | -91.733% |
| 2025-02-13 | 11.7000 | 12.0400 | 11.3100 | 11.6000 | 0.000% | 27 | 20 | -91.983% |