ZS270115P00145000
ZS Jan 15 2027 145.00 Put
optionOPRA
EODOct 15, 2026
2.56USD+49.708%(+0.85)61Vol1,606OI
ZS270115P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.0000 | 3.0000 | 2.4100 | 2.5600 | +49.708% | 61 | 1,548 | 0.000% |
| 2026-10-13 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +11.039% | 10 | 1,546 | +49.708% |
| 2026-10-12 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | -6.667% | 5 | 1,543 | +66.234% |
| 2026-10-09 | 1.8500 | 1.8500 | 1.6500 | 1.6500 | -29.185% | 2 | 1,544 | +55.152% |
| 2026-10-08 | 2.2900 | 2.3300 | 2.2500 | 2.3300 | -18.246% | 13 | 1,549 | +9.871% |
| 2026-10-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -21.918% | 1 | 1,548 | -10.175% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -24.742% | 1 | 1,548 | -29.863% |
| 2026-09-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -15.652% | 1 | 1,548 | -47.216% |
| 2026-09-25 | 5.0100 | 5.7500 | 5.0100 | 5.7500 | +78.019% | 3 | 1,545 | -55.478% |
| 2026-09-23 | 3.5000 | 3.6700 | 3.2100 | 3.2300 | -20.443% | 1,144 | 1,768 | -20.743% |
| 2026-09-22 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -4.695% | 3 | 1,765 | -36.946% |
| 2026-09-21 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | -23.519% | 4 | 1,769 | -39.906% |
| 2026-09-18 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -6.856% | 3 | 1,772 | -54.039% |
| 2026-09-15 | 6.3000 | 6.3000 | 5.6300 | 5.9800 | -3.548% | 11 | 1,776 | -57.191% |
| 2026-09-14 | 7.4000 | 7.4000 | 6.2000 | 6.2000 | -44.144% | 4 | 1,773 | -58.710% |
| 2026-09-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -10.194% | 1 | 1,773 | -76.937% |
| 2026-09-08 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +25.738% | 1 | 1,772 | -79.288% |
| 2026-09-04 | 10.4800 | 10.4800 | 9.2500 | 9.8300 | -2.673% | 8 | 1,764 | -73.957% |
| 2026-09-03 | 9.8200 | 10.1000 | 9.6800 | 10.1000 | -4.717% | 316 | 1,972 | -74.653% |
| 2026-09-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +31.188% | 1 | 1,972 | -75.849% |
| 2026-08-31 | 8.6000 | 8.6000 | 8.0800 | 8.0800 | -11.790% | 2 | 1,974 | -68.317% |
| 2026-08-28 | 9.4800 | 9.7700 | 9.1500 | 9.1600 | -2.553% | 602 | 1,891 | -72.052% |
| 2026-08-27 | 9.3200 | 9.4000 | 9.3200 | 9.4000 | -27.132% | 2 | 1,891 | -72.766% |
| 2026-08-25 | 12.0300 | 12.9000 | 12.0300 | 12.9000 | +20.000% | 2 | 1,890 | -80.155% |
| 2026-08-20 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | +11.054% | 2 | 1,890 | -76.186% |
| 2026-08-19 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +1.895% | 1 | 1,890 | -73.554% |
| 2026-08-18 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -0.419% | 2 | 1,890 | -73.053% |
| 2026-08-17 | 9.9000 | 9.9000 | 9.4700 | 9.5400 | -10.000% | 4 | 1,889 | -73.166% |
| 2026-08-14 | 10.3000 | 11.1000 | 10.3000 | 10.6000 | +0.856% | 1,516 | 405 | -75.849% |
| 2026-08-13 | 11.3300 | 11.3300 | 10.2500 | 10.5100 | -15.853% | 22 | 391 | -75.642% |
| 2026-08-12 | 12.6500 | 12.6500 | 12.4900 | 12.4900 | -2.039% | 2 | 391 | -79.504% |
| 2026-08-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.043% | 1 | 391 | -79.922% |
| 2026-08-10 | 14.0000 | 14.0000 | 13.5700 | 13.5700 | -24.611% | 9 | 398 | -81.135% |
| 2026-08-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -31.166% | 1 | 398 | -85.778% |
| 2026-07-22 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +7.613% | 1 | 398 | -90.210% |
| 2026-07-21 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -2.839% | 1 | 398 | -89.465% |
| 2026-07-16 | 25.0100 | 25.0100 | 24.9900 | 25.0100 | -4.542% | 10 | 398 | -89.764% |
| 2026-07-08 | 25.4000 | 26.3500 | 25.4000 | 26.2000 | +19.091% | 55 | 352 | -90.229% |
| 2026-07-07 | 22.6000 | 22.6000 | 22.0000 | 22.0000 | -7.173% | 51 | 304 | -88.364% |
| 2026-07-06 | 24.0000 | 24.0000 | 23.7000 | 23.7000 | -24.522% | 45 | 259 | -89.198% |
| 2026-06-26 | 31.2000 | 31.4000 | 31.2000 | 31.4000 | -12.168% | 2 | 258 | -91.847% |
| 2026-06-22 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -2.721% | 10 | 258 | -92.839% |
| 2026-06-18 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +3.230% | 1 | 258 | -93.034% |
| 2026-06-16 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | +10.388% | 1 | 258 | -92.809% |
| 2026-06-15 | 32.2000 | 32.2500 | 32.2000 | 32.2500 | -6.522% | 2 | 258 | -92.062% |
| 2026-06-05 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +5.991% | 1 | 258 | -92.580% |
| 2026-06-04 | 32.6000 | 32.6000 | 32.5500 | 32.5500 | +7.960% | 4 | 261 | -92.135% |
| 2026-06-02 | 29.9000 | 30.1500 | 29.9000 | 30.1500 | +19.881% | 2 | 259 | -91.509% |
| 2026-06-01 | 25.8500 | 25.8500 | 25.1500 | 25.1500 | -14.746% | 2 | 258 | -89.821% |
| 2026-05-29 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -11.571% | 30 | 258 | -91.322% |
| 2026-05-28 | 37.2000 | 37.2000 | 33.3600 | 33.3600 | -6.239% | 6 | 260 | -92.326% |
| 2026-05-27 | 32.2500 | 35.5800 | 32.2500 | 35.5800 | +120.994% | 7 | 259 | -92.805% |
| 2026-05-26 | 16.6600 | 16.6600 | 15.9500 | 16.1000 | -23.479% | 37 | 289 | -84.099% |
| 2026-05-21 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +7.347% | 1 | 289 | -87.833% |
| 2026-05-19 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.826% | 1 | 288 | -86.939% |
| 2026-05-18 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -16.133% | 1 | 288 | -87.308% |
| 2026-05-15 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -12.545% | 5 | 288 | -89.356% |
| 2026-05-11 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -8.971% | 5 | 288 | -90.691% |
| 2026-05-05 | 30.2100 | 30.2100 | 30.2100 | 30.2100 | -12.282% | 1 | 288 | -91.526% |
| 2026-04-23 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | +11.097% | 4 | 288 | -92.567% |
| 2026-04-22 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -5.488% | 1 | 288 | -91.742% |
| 2026-04-17 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -7.449% | 1 | 288 | -92.195% |
| 2026-04-15 | 35.4000 | 35.5000 | 35.2500 | 35.4400 | -9.707% | 224 | 288 | -92.777% |
| 2026-04-14 | 40.0000 | 40.0000 | 39.2500 | 39.2500 | -4.385% | 4 | 69 | -93.478% |
| 2026-04-13 | 41.5800 | 41.5800 | 41.0500 | 41.0500 | -2.886% | 6 | 68 | -93.764% |
| 2026-04-10 | 40.0600 | 42.2700 | 40.0600 | 42.2700 | +6.073% | 4 | 68 | -93.944% |
| 2026-04-09 | 36.3500 | 39.8500 | 36.3500 | 39.8500 | +39.727% | 14 | 72 | -93.576% |
| 2026-03-24 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +7.623% | 2 | 67 | -91.024% |
| 2026-03-12 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +13.006% | 1 | 65 | -90.340% |
| 2026-03-05 | 24.2500 | 24.2500 | 23.4500 | 23.4500 | -6.012% | 14 | 64 | -89.083% |
| 2026-03-04 | 24.9500 | 25.0000 | 24.9500 | 24.9500 | -8.541% | 3 | 72 | -89.739% |
| 2026-03-02 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | -10.115% | 1 | 69 | -90.616% |
| 2026-02-27 | 29.5000 | 30.4700 | 29.5000 | 30.3500 | +0.931% | 26 | 69 | -91.565% |
| 2026-02-23 | 27.8500 | 30.0700 | 27.8000 | 30.0700 | +57.435% | 28 | 69 | -91.487% |
| 2026-02-12 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -1.292% | 1 | 46 | -86.597% |
| 2026-02-11 | 20.0000 | 20.0000 | 19.3500 | 19.3500 | -3.250% | 8 | 45 | -86.770% |
| 2026-02-06 | 20.2300 | 20.2300 | 20.0000 | 20.0000 | +39.470% | 3 | 38 | -87.200% |
| 2026-02-03 | 14.5000 | 14.5000 | 14.3400 | 14.3400 | +30.364% | 7 | 36 | -82.148% |
| 2026-01-29 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | +25.000% | 21 | 31 | -76.727% |
| 2026-01-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +62.662% | 1 | 11 | -70.909% |
| 2025-10-15 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.078% | 2 | 11 | -52.680% |
| 2025-09-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.273% | 1 | 11 | -49.804% |
| 2025-09-08 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -16.391% | 1 | 11 | -53.957% |
| 2025-06-13 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -1.481% | 16 | 11 | -61.504% |
| 2025-06-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -29.171% | 2 | 17 | -62.074% |
| 2025-05-21 | 10.0000 | 10.0000 | 9.5300 | 9.5300 | -3.543% | 2 | 19 | -73.137% |
| 2025-05-20 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | -3.421% | 2 | 20 | -74.089% |
| 2025-05-14 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -4.837% | 5 | 20 | -74.976% |
| 2025-05-12 | 10.7400 | 10.7500 | 10.7400 | 10.7500 | -11.157% | 4 | 15 | -76.186% |
| 2025-05-09 | 12.0300 | 12.1700 | 12.0300 | 12.1000 | -2.811% | 6 | 16 | -78.843% |
| 2025-05-01 | 12.8000 | 12.8000 | 12.3000 | 12.4500 | -9.520% | 5 | 16 | -79.438% |
| 2025-04-30 | 13.8200 | 13.8200 | 13.7600 | 13.7600 | -12.911% | 6 | 17 | -81.395% |
| 2025-04-24 | 15.5000 | 15.8200 | 15.5000 | 15.8000 | -7.059% | 7 | 17 | -83.797% |
| 2025-04-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +22.302% | 5 | 11 | -84.941% |
| 2025-03-25 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -4.795% | 5 | 16 | -81.583% |
| 2025-03-24 | 15.1000 | 15.1000 | 14.5200 | 14.6000 | -1.484% | 9 | 20 | -82.466% |
| 2025-02-18 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -14.087% | 1 | 11 | -82.726% |
| 2025-02-03 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -3.090% | 5 | 10 | -85.159% |
| 2025-01-24 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -6.806% | 2 | 5 | -85.618% |
| 2024-12-18 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 0.000% | 4 | 4 | -86.597% |