ZS270115P00140000
ZS Jan 15 2027 140.00 Put
optionOPRA
EODOct 22, 2026
1.45USD-46.886%(-1.28)4Vol477OI
ZS270115P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | -46.886% | 4 | 478 | 0.000% |
| 2026-10-19 | 2.2600 | 2.7300 | 2.2600 | 2.7300 | +36.500% | 2 | 479 | -46.886% |
| 2026-10-15 | 2.5500 | 2.5500 | 1.9100 | 2.0000 | +61.290% | 62 | 468 | -27.500% |
| 2026-10-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.767% | 10 | 468 | +16.935% |
| 2026-10-09 | 1.5500 | 1.5500 | 1.2900 | 1.3300 | -24.432% | 5 | 468 | +9.023% |
| 2026-10-08 | 1.8100 | 1.8100 | 1.7500 | 1.7600 | -9.744% | 5 | 468 | -17.614% |
| 2026-10-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -37.097% | 5 | 473 | -25.641% |
| 2026-10-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -23.267% | 1 | 472 | -53.226% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.0400 | 4.0400 | -4.941% | 3 | 472 | -64.109% |
| 2026-09-25 | 3.5800 | 4.2500 | 3.5800 | 4.2500 | +54.545% | 5 | 472 | -65.882% |
| 2026-09-24 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | -16.667% | 4 | 472 | -47.273% |
| 2026-09-22 | 3.4600 | 3.4600 | 3.3000 | 3.3000 | -5.714% | 15 | 479 | -56.061% |
| 2026-09-21 | 4.2300 | 4.2300 | 3.5000 | 3.5000 | -15.663% | 2 | 479 | -58.571% |
| 2026-09-18 | 4.7000 | 4.7000 | 4.1500 | 4.1500 | -7.572% | 4 | 479 | -65.060% |
| 2026-09-17 | 4.6800 | 5.0000 | 4.4900 | 4.4900 | -10.200% | 6 | 483 | -67.706% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +2.459% | 2 | 483 | -71.000% |
| 2026-09-15 | 5.0000 | 5.0000 | 4.7000 | 4.8800 | -6.154% | 9 | 486 | -70.287% |
| 2026-09-14 | 7.0000 | 7.1000 | 5.2000 | 5.2000 | -44.086% | 12 | 488 | -72.115% |
| 2026-09-11 | 9.4000 | 9.4000 | 9.1500 | 9.3000 | -1.064% | 14 | 477 | -84.409% |
| 2026-09-10 | 9.0000 | 9.4000 | 9.0000 | 9.4000 | +4.444% | 2 | 476 | -84.574% |
| 2026-09-09 | 9.1500 | 9.2000 | 9.0000 | 9.0000 | -5.263% | 14 | 476 | -83.889% |
| 2026-09-08 | 9.5900 | 10.0000 | 9.5000 | 9.5000 | +17.574% | 7 | 469 | -84.737% |
| 2026-09-04 | 7.2000 | 8.0800 | 7.2000 | 8.0800 | -2.533% | 63 | 451 | -82.054% |
| 2026-09-03 | 8.7700 | 8.7700 | 8.0500 | 8.2900 | -15.408% | 8 | 446 | -82.509% |
| 2026-09-02 | 8.9400 | 9.8000 | 8.9400 | 9.8000 | +24.051% | 17 | 449 | -85.204% |
| 2026-09-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +15.666% | 1 | 448 | -81.646% |
| 2026-08-31 | 8.0000 | 8.0000 | 6.8300 | 6.8300 | -12.436% | 4 | 446 | -78.770% |
| 2026-08-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.862% | 10 | 436 | -81.410% |
| 2026-08-27 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -32.946% | 1 | 435 | -80.692% |
| 2026-08-25 | 9.8500 | 11.2000 | 9.8500 | 11.2000 | +22.404% | 17 | 451 | -87.054% |
| 2026-08-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +10.641% | 1 | 451 | -84.153% |
| 2026-08-19 | 8.4000 | 8.4000 | 8.2700 | 8.2700 | +1.472% | 13 | 459 | -82.467% |
| 2026-08-18 | 8.4500 | 8.5000 | 8.1500 | 8.1500 | -5.780% | 4 | 459 | -82.209% |
| 2026-08-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.143% | 1 | 458 | -83.237% |
| 2026-08-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -18.224% | 1 | 459 | -83.429% |
| 2026-08-12 | 10.8000 | 10.8500 | 10.7000 | 10.7000 | -2.727% | 202 | 634 | -86.449% |
| 2026-08-11 | 12.2000 | 12.2000 | 11.0000 | 11.0000 | -5.417% | 11 | 640 | -86.818% |
| 2026-08-10 | 12.1000 | 12.1000 | 11.6300 | 11.6300 | -17.518% | 2 | 642 | -87.532% |
| 2026-08-07 | 13.9200 | 14.1000 | 13.9200 | 14.1000 | -11.488% | 18 | 647 | -89.716% |
| 2026-08-05 | 15.8000 | 15.9300 | 15.8000 | 15.9300 | -13.752% | 2 | 647 | -90.898% |
| 2026-08-03 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -13.286% | 1 | 648 | -92.149% |
| 2026-07-27 | 21.2000 | 21.3000 | 21.2000 | 21.3000 | -8.779% | 6 | 650 | -93.192% |
| 2026-07-22 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +11.190% | 1 | 651 | -93.790% |
| 2026-07-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.719% | 1 | 650 | -93.095% |
| 2026-07-17 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +3.474% | 1 | 651 | -93.046% |
| 2026-07-14 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -14.072% | 1 | 650 | -92.804% |
| 2026-07-08 | 23.1000 | 23.4500 | 23.1000 | 23.4500 | +10.613% | 13 | 650 | -93.817% |
| 2026-07-07 | 19.7000 | 21.2000 | 19.5500 | 21.2000 | -0.235% | 14 | 652 | -93.160% |
| 2026-07-06 | 21.2500 | 21.3500 | 21.2000 | 21.2500 | -1.620% | 52 | 652 | -93.176% |
| 2026-07-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.781% | 10 | 662 | -93.287% |
| 2026-07-01 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -9.367% | 15 | 647 | -93.339% |
| 2026-06-30 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -16.742% | 200 | 448 | -93.963% |
| 2026-06-24 | 28.8000 | 28.8500 | 28.8000 | 28.8500 | -1.368% | 3 | 448 | -94.974% |
| 2026-06-23 | 30.6500 | 30.6500 | 29.2500 | 29.2500 | -8.451% | 7 | 453 | -95.043% |
| 2026-06-22 | 30.0200 | 31.9500 | 30.0200 | 31.9500 | -1.994% | 2 | 455 | -95.462% |
| 2026-06-18 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +5.161% | 2 | 453 | -95.552% |
| 2026-06-17 | 30.9000 | 31.0000 | 30.9000 | 31.0000 | +1.806% | 2 | 453 | -95.323% |
| 2026-06-16 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +3.571% | 1 | 453 | -95.238% |
| 2026-06-15 | 29.1000 | 29.5500 | 29.0500 | 29.4000 | -7.837% | 62 | 447 | -95.068% |
| 2026-06-12 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -4.204% | 1 | 446 | -95.455% |
| 2026-06-10 | 32.1000 | 33.3000 | 32.1000 | 33.3000 | -2.774% | 10 | 440 | -95.646% |
| 2026-06-09 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +16.102% | 1 | 439 | -95.766% |
| 2026-06-04 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +28.821% | 2 | 441 | -95.085% |
| 2026-06-01 | 23.4700 | 23.7500 | 22.9000 | 22.9000 | -15.932% | 5 | 438 | -93.668% |
| 2026-05-29 | 27.4500 | 27.4500 | 27.2400 | 27.2400 | -9.381% | 4 | 438 | -94.677% |
| 2026-05-28 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | -8.073% | 1 | 439 | -95.176% |
| 2026-05-27 | 26.9500 | 32.7000 | 26.9500 | 32.7000 | +128.671% | 97 | 425 | -95.566% |
| 2026-05-26 | 15.0000 | 15.0000 | 14.0500 | 14.3000 | -14.779% | 213 | 219 | -89.860% |
| 2026-05-22 | 17.3000 | 17.6300 | 16.7800 | 16.7800 | -11.404% | 28 | 195 | -91.359% |
| 2026-05-21 | 18.8700 | 18.9400 | 18.8700 | 18.9400 | +8.601% | 5 | 195 | -92.344% |
| 2026-05-19 | 17.7800 | 17.7800 | 17.4400 | 17.4400 | -17.150% | 2 | 197 | -91.686% |
| 2026-05-15 | 21.8500 | 22.0400 | 21.0500 | 21.0500 | -14.431% | 26 | 197 | -93.112% |
| 2026-05-12 | 24.8000 | 24.8000 | 24.5500 | 24.6000 | +0.778% | 6 | 192 | -94.106% |
| 2026-05-11 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -1.374% | 1 | 191 | -94.060% |
| 2026-05-07 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -13.763% | 2 | 191 | -94.141% |
| 2026-05-06 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -5.249% | 13 | 191 | -94.948% |
| 2026-04-27 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | +7.947% | 2 | 189 | -95.213% |
| 2026-04-21 | 28.1300 | 28.1300 | 27.2600 | 28.0600 | -8.450% | 5 | 184 | -94.833% |
| 2026-04-20 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -22.405% | 2 | 184 | -95.269% |
| 2026-04-13 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +0.894% | 1 | 184 | -96.329% |
| 2026-04-10 | 38.8500 | 39.1500 | 38.8500 | 39.1500 | +10.437% | 2 | 185 | -96.296% |
| 2026-04-09 | 33.6500 | 35.4500 | 33.6500 | 35.4500 | +28.909% | 10 | 185 | -95.910% |
| 2026-04-08 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -5.172% | 1 | 177 | -94.727% |
| 2026-04-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +2.764% | 2 | 176 | -95.000% |
| 2026-03-30 | 28.4000 | 28.4000 | 28.2200 | 28.2200 | -8.997% | 12 | 176 | -94.862% |
| 2026-03-27 | 31.2500 | 31.2500 | 30.7000 | 31.0100 | +17.640% | 7 | 164 | -95.324% |
| 2026-03-26 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | -3.443% | 1 | 159 | -94.499% |
| 2026-03-25 | 26.8500 | 27.3000 | 26.8500 | 27.3000 | +14.274% | 3 | 158 | -94.689% |
| 2026-03-13 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +0.589% | 1 | 156 | -93.931% |
| 2026-03-11 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +5.368% | 15 | 156 | -93.895% |
| 2026-03-10 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +4.594% | 1 | 145 | -93.567% |
| 2026-03-05 | 22.0000 | 22.0000 | 21.5500 | 21.5500 | -13.454% | 2 | 145 | -93.271% |
| 2026-03-03 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +0.687% | 3 | 145 | -94.177% |
| 2026-03-02 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -7.861% | 1 | 145 | -94.137% |
| 2026-02-27 | 27.6400 | 28.0000 | 26.8400 | 26.8400 | +33.201% | 11 | 145 | -94.598% |
| 2026-02-26 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -23.033% | 2 | 140 | -92.804% |
| 2026-02-23 | 26.0000 | 26.1800 | 26.0000 | 26.1800 | +40.904% | 3 | 140 | -94.461% |
| 2026-02-18 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +2.652% | 1 | 137 | -92.196% |
| 2026-02-17 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +6.345% | 1 | 137 | -91.989% |
| 2026-02-06 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +28.939% | 1 | 120 | -91.481% |
| 2026-02-04 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | +1.852% | 2 | 120 | -89.015% |
| 2026-02-03 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +39.957% | 5 | 120 | -88.812% |
| 2026-01-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +14.462% | 1 | 118 | -84.341% |
| 2026-01-26 | 8.2800 | 8.2800 | 8.0900 | 8.0900 | +2.405% | 110 | 118 | -82.077% |
| 2026-01-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +47.664% | 3 | 7 | -81.646% |
| 2025-11-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +27.990% | 4 | 7 | -72.897% |
| 2025-11-13 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -22.593% | 4 | 8 | -65.311% |
| 2025-09-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.735% | 1 | 7 | -73.148% |
| 2025-07-09 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -1.982% | 1 | 7 | -73.346% |
| 2025-07-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 1 | 7 | -73.874% |
| 2025-07-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 7 | -74.783% |
| 2025-06-26 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.496% | 1 | 7 | -74.783% |
| 2025-06-25 | 5.6200 | 5.6200 | 5.6100 | 5.6100 | -35.145% | 2 | 6 | -74.153% |
| 2025-05-19 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -6.486% | 1 | 6 | -83.237% |
| 2025-05-14 | 9.1200 | 9.2500 | 9.1200 | 9.2500 | -5.996% | 2 | 6 | -84.324% |
| 2025-05-12 | 9.6400 | 9.8400 | 9.6400 | 9.8400 | -8.295% | 2 | 5 | -85.264% |
| 2025-05-07 | 10.7000 | 10.7300 | 10.7000 | 10.7300 | -5.212% | 2 | 5 | -86.486% |
| 2025-05-02 | 11.2500 | 11.3200 | 11.2500 | 11.3200 | +1.434% | 8 | 5 | -87.191% |
| 2025-05-01 | 11.5500 | 11.6000 | 11.1600 | 11.1600 | -10.000% | 4 | 5 | -87.007% |
| 2025-04-30 | 12.5600 | 12.5600 | 12.4000 | 12.4000 | -5.847% | 8 | 3 | -88.306% |
| 2025-04-28 | 13.0000 | 13.1700 | 13.0000 | 13.1700 | -18.199% | 2 | 3 | -88.990% |
| 2025-02-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +19.083% | 2 | 2 | -90.994% |
| 2025-02-18 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -2.383% | 1 | 1 | -89.275% |
| 2025-02-14 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | 0.000% | 2 | 0 | -89.531% |