ZS270115P00135000
ZS Jan 15 2027 135.00 Put
optionOPRA
EODOct 22, 2026
1.20USD-39.394%(-0.78)2Vol586OI
ZS270115P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -39.394% | 2 | 584 | 0.000% |
| 2026-10-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +25.316% | 8 | 576 | -39.394% |
| 2026-10-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +38.596% | 1 | 576 | -24.051% |
| 2026-10-12 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 1 | 576 | +5.263% |
| 2026-10-09 | 1.6500 | 1.6500 | 1.1600 | 1.1600 | -13.433% | 2 | 576 | +3.448% |
| 2026-10-08 | 1.4500 | 1.4500 | 1.3400 | 1.3400 | -23.429% | 5 | 581 | -10.448% |
| 2026-10-07 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 2 | 583 | -31.429% |
| 2026-10-06 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | -23.529% | 2 | 583 | -38.462% |
| 2026-10-05 | 2.5800 | 2.6300 | 2.5500 | 2.5500 | -16.393% | 4 | 586 | -52.941% |
| 2026-10-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.855% | 1 | 587 | -60.656% |
| 2026-09-29 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +49.099% | 4 | 583 | -63.746% |
| 2026-09-24 | 2.3800 | 2.3800 | 2.2200 | 2.2200 | -3.057% | 19 | 570 | -45.946% |
| 2026-09-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -8.400% | 1 | 570 | -47.598% |
| 2026-09-22 | 2.7000 | 2.7100 | 2.4900 | 2.5000 | -36.709% | 15 | 576 | -52.000% |
| 2026-09-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 577 | -69.620% |
| 2026-09-16 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -3.614% | 2 | 578 | -70.000% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.810% | 1 | 579 | -71.084% |
| 2026-09-14 | 6.8000 | 6.8000 | 4.2500 | 4.2700 | -44.903% | 7 | 585 | -71.897% |
| 2026-09-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 5 | 589 | -84.516% |
| 2026-09-10 | 7.1000 | 8.0000 | 7.1000 | 8.0000 | +3.627% | 2 | 589 | -85.000% |
| 2026-09-08 | 8.5900 | 8.5900 | 7.6200 | 7.7200 | +16.090% | 9 | 585 | -84.456% |
| 2026-09-04 | 5.5500 | 6.6500 | 5.5500 | 6.6500 | -4.317% | 7 | 579 | -81.955% |
| 2026-09-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.923% | 1 | 579 | -82.734% |
| 2026-09-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.544% | 2 | 579 | -81.538% |
| 2026-08-31 | 6.0500 | 6.9900 | 5.8800 | 5.8800 | -6.667% | 14 | 577 | -79.592% |
| 2026-08-28 | 6.5900 | 6.5900 | 6.3000 | 6.3000 | -9.353% | 11 | 576 | -80.952% |
| 2026-08-19 | 7.1600 | 7.1600 | 6.9500 | 6.9500 | -4.138% | 2 | 575 | -82.734% |
| 2026-08-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.685% | 1 | 574 | -83.448% |
| 2026-08-17 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -1.715% | 3 | 574 | -83.893% |
| 2026-08-14 | 7.5000 | 8.1000 | 7.2400 | 7.5800 | -18.054% | 12 | 583 | -84.169% |
| 2026-08-12 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -3.946% | 4 | 581 | -87.027% |
| 2026-08-11 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -9.916% | 3 | 584 | -87.539% |
| 2026-08-10 | 10.7000 | 10.7000 | 10.6900 | 10.6900 | -12.735% | 4 | 580 | -88.775% |
| 2026-08-07 | 12.3600 | 12.7500 | 12.2000 | 12.2500 | -12.625% | 27 | 599 | -90.204% |
| 2026-08-06 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +1.964% | 1 | 598 | -91.441% |
| 2026-08-05 | 14.0500 | 14.0500 | 13.7500 | 13.7500 | -3.509% | 87 | 579 | -91.273% |
| 2026-08-04 | 14.5000 | 14.5000 | 14.2500 | 14.2500 | -22.764% | 12 | 582 | -91.579% |
| 2026-07-31 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -5.141% | 1 | 582 | -93.496% |
| 2026-07-30 | 18.0500 | 19.4500 | 18.0500 | 19.4500 | +12.754% | 3 | 580 | -93.830% |
| 2026-07-28 | 18.5000 | 18.5000 | 17.2500 | 17.2500 | -8.971% | 7 | 585 | -93.043% |
| 2026-07-27 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -9.976% | 1 | 585 | -93.668% |
| 2026-07-24 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -0.708% | 1 | 585 | -94.299% |
| 2026-07-23 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +10.417% | 1 | 585 | -94.340% |
| 2026-07-21 | 19.3500 | 19.4500 | 19.1500 | 19.2000 | +0.682% | 199 | 507 | -93.750% |
| 2026-07-20 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +5.944% | 1 | 507 | -93.707% |
| 2026-07-17 | 19.0000 | 19.0000 | 18.0000 | 18.0000 | -7.025% | 17 | 514 | -93.333% |
| 2026-07-16 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +5.332% | 1 | 513 | -93.802% |
| 2026-07-14 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -15.649% | 1 | 513 | -93.471% |
| 2026-07-10 | 19.3800 | 21.7900 | 19.3800 | 21.7900 | +9.223% | 6 | 512 | -94.493% |
| 2026-07-09 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -4.225% | 20 | 525 | -93.985% |
| 2026-07-08 | 19.8000 | 20.8300 | 19.8000 | 20.8300 | +11.093% | 13 | 525 | -94.239% |
| 2026-07-06 | 18.8500 | 18.8500 | 18.7500 | 18.7500 | -3.649% | 9 | 522 | -93.600% |
| 2026-07-02 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -0.051% | 10 | 512 | -93.834% |
| 2026-07-01 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -8.934% | 15 | 501 | -93.837% |
| 2026-06-30 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | -5.815% | 5 | 496 | -94.387% |
| 2026-06-29 | 22.7000 | 22.7700 | 22.7000 | 22.7000 | -13.359% | 3 | 499 | -94.714% |
| 2026-06-23 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -5.244% | 1 | 499 | -95.420% |
| 2026-06-17 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -1.601% | 1 | 499 | -95.660% |
| 2026-06-16 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +7.663% | 1 | 498 | -95.730% |
| 2026-06-15 | 26.1000 | 26.2000 | 26.0500 | 26.1000 | -13.719% | 27 | 478 | -95.402% |
| 2026-06-10 | 29.0000 | 30.2500 | 29.0000 | 30.2500 | +13.296% | 10 | 479 | -96.033% |
| 2026-06-04 | 26.6700 | 26.7000 | 25.5500 | 26.7000 | +0.641% | 9 | 473 | -95.506% |
| 2026-06-03 | 26.4300 | 26.6000 | 26.1000 | 26.5300 | +7.409% | 35 | 442 | -95.477% |
| 2026-06-02 | 23.3000 | 24.7000 | 23.3000 | 24.7000 | +18.750% | 3 | 441 | -95.142% |
| 2026-06-01 | 20.7600 | 20.8000 | 20.6100 | 20.8000 | -15.960% | 6 | 439 | -94.231% |
| 2026-05-29 | 26.3200 | 26.3200 | 24.4200 | 24.7500 | -7.164% | 14 | 427 | -95.152% |
| 2026-05-28 | 27.0000 | 27.0000 | 26.6600 | 26.6600 | +4.796% | 14 | 415 | -95.499% |
| 2026-05-27 | 24.2800 | 25.4400 | 24.2800 | 25.4400 | +65.949% | 8 | 407 | -95.283% |
| 2026-05-22 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -10.351% | 1 | 408 | -92.172% |
| 2026-05-21 | 16.8400 | 17.1000 | 16.8400 | 17.1000 | +8.571% | 2 | 408 | -92.982% |
| 2026-05-19 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -6.250% | 15 | 423 | -92.381% |
| 2026-05-18 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -14.504% | 5 | 428 | -92.857% |
| 2026-05-15 | 20.4000 | 20.4000 | 19.6500 | 19.6500 | -13.967% | 39 | 426 | -93.893% |
| 2026-05-13 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | +3.818% | 1 | 426 | -94.746% |
| 2026-05-12 | 22.3000 | 22.3000 | 22.0000 | 22.0000 | -1.566% | 2 | 425 | -94.545% |
| 2026-05-08 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +0.676% | 5 | 420 | -94.631% |
| 2026-05-07 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -14.120% | 1 | 421 | -94.595% |
| 2026-05-06 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +4.656% | 1 | 420 | -95.358% |
| 2026-05-04 | 24.0000 | 24.7000 | 24.0000 | 24.7000 | -3.966% | 32 | 407 | -95.142% |
| 2026-05-01 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | -6.371% | 2 | 405 | -95.334% |
| 2026-04-29 | 27.5000 | 27.5000 | 27.4700 | 27.4700 | -1.116% | 150 | 255 | -95.632% |
| 2026-04-23 | 27.7800 | 27.7800 | 27.7800 | 27.7800 | -22.575% | 1 | 255 | -95.680% |
| 2026-04-10 | 35.8800 | 35.8800 | 35.8800 | 35.8800 | +8.727% | 1 | 254 | -96.656% |
| 2026-04-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +29.615% | 1 | 254 | -96.364% |
| 2026-04-06 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -2.824% | 1 | 254 | -95.287% |
| 2026-04-02 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +8.985% | 10 | 243 | -95.420% |
| 2026-03-25 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | +10.783% | 1 | 243 | -95.008% |
| 2026-03-20 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +8.826% | 1 | 243 | -94.470% |
| 2026-03-17 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +1.218% | 5 | 244 | -93.982% |
| 2026-03-05 | 19.5800 | 19.7000 | 19.5800 | 19.7000 | -14.571% | 3 | 239 | -93.909% |
| 2026-03-02 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | -8.492% | 2 | 240 | -94.796% |
| 2026-02-27 | 24.9500 | 25.2000 | 24.9500 | 25.2000 | +1.002% | 5 | 239 | -95.238% |
| 2026-02-23 | 20.6800 | 24.9500 | 20.6800 | 24.9500 | +64.145% | 35 | 235 | -95.190% |
| 2026-02-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.296% | 1 | 210 | -92.105% |
| 2026-02-12 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -0.311% | 27 | 210 | -92.523% |
| 2026-02-11 | 15.5000 | 16.1000 | 15.5000 | 16.1000 | +4.207% | 152 | 169 | -92.547% |
| 2026-02-09 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +20.233% | 1 | 32 | -92.233% |
| 2026-02-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +12.522% | 1 | 31 | -90.661% |
| 2026-02-04 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +1.062% | 1 | 31 | -89.492% |
| 2026-02-03 | 11.3000 | 11.3500 | 11.3000 | 11.3000 | +19.073% | 11 | 31 | -89.381% |
| 2026-02-02 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +55.574% | 1 | 30 | -87.355% |
| 2026-01-06 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +122.628% | 5 | 30 | -80.328% |
| 2025-11-10 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -6.485% | 1 | 30 | -56.204% |
| 2025-11-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -42.549% | 1 | 30 | -59.044% |
| 2025-06-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -16.393% | 2 | 30 | -76.471% |
| 2025-05-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -32.222% | 4 | 29 | -80.328% |
| 2025-05-12 | 8.9100 | 9.0000 | 8.9100 | 9.0000 | -9.639% | 2 | 29 | -86.667% |
| 2025-05-09 | 9.8300 | 9.9600 | 9.8300 | 9.9600 | -3.582% | 4 | 29 | -87.952% |
| 2025-05-02 | 10.1400 | 10.3300 | 10.1400 | 10.3300 | -11.102% | 4 | 29 | -88.383% |
| 2025-04-30 | 11.5100 | 11.6200 | 11.5100 | 11.6200 | -1.106% | 4 | 29 | -89.673% |
| 2025-04-28 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.083% | 2 | 29 | -89.787% |
| 2025-03-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.537% | 1 | 29 | -90.000% |
| 2025-03-17 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +2.101% | 1 | 29 | -90.854% |
| 2025-02-13 | 13.0800 | 13.3500 | 12.5600 | 12.8500 | -8.214% | 27 | 12 | -90.661% |
| 2024-11-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.780% | 15 | 12 | -91.429% |
| 2024-11-22 | 14.4200 | 14.5500 | 14.4000 | 14.5500 | 0.000% | 30 | 15 | -91.753% |