ZS270115P00155000
ZS Jan 15 2027 155.00 Put
optionOPRA
EODOct 21, 2026
3.35USD-14.103%(-0.55)1Vol856OI
ZS270115P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.103% | 1 | 857 | 0.000% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +25.806% | 1 | 857 | -14.103% |
| 2026-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +24.498% | 4 | 857 | +8.065% |
| 2026-10-13 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | -7.090% | 3 | 858 | +34.538% |
| 2026-10-12 | 2.3100 | 2.6800 | 2.3100 | 2.6800 | +3.475% | 3 | 858 | +25.000% |
| 2026-10-09 | 3.4400 | 3.4400 | 2.5900 | 2.5900 | -26.000% | 2 | 858 | +29.344% |
| 2026-10-08 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | -11.168% | 4 | 858 | -4.286% |
| 2026-10-07 | 4.2300 | 4.2300 | 3.9400 | 3.9400 | -17.917% | 4 | 858 | -14.975% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -30.935% | 1 | 857 | -30.208% |
| 2026-10-02 | 6.7500 | 6.9500 | 6.7500 | 6.9500 | +2.963% | 16 | 857 | -51.799% |
| 2026-10-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -12.338% | 1 | 856 | -50.370% |
| 2026-09-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.098% | 2 | 854 | -56.494% |
| 2026-09-25 | 7.8000 | 8.2000 | 7.7000 | 8.2000 | +58.301% | 7 | 855 | -59.146% |
| 2026-09-23 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -19.063% | 1 | 855 | -35.328% |
| 2026-09-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 2 | 855 | -47.656% |
| 2026-09-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -11.180% | 1 | 855 | -53.147% |
| 2026-09-17 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -10.556% | 6 | 852 | -58.385% |
| 2026-09-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1 | 851 | -62.778% |
| 2026-09-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.995% | 19 | 835 | -60.588% |
| 2026-09-14 | 12.4000 | 12.4000 | 9.5500 | 9.5500 | -37.987% | 11 | 834 | -64.921% |
| 2026-09-11 | 15.4500 | 15.4500 | 15.4000 | 15.4000 | -1.282% | 2 | 832 | -78.247% |
| 2026-09-10 | 14.2000 | 15.6000 | 14.2000 | 15.6000 | +7.958% | 3 | 829 | -78.526% |
| 2026-09-09 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -7.668% | 101 | 816 | -76.817% |
| 2026-09-08 | 16.8000 | 16.8000 | 15.6500 | 15.6500 | +10.601% | 3 | 818 | -78.594% |
| 2026-09-04 | 15.1900 | 15.1900 | 12.4600 | 14.1500 | +5.597% | 303 | 757 | -76.325% |
| 2026-09-03 | 13.9500 | 14.4500 | 13.4000 | 13.4000 | -4.965% | 14 | 749 | -75.000% |
| 2026-09-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +9.302% | 1 | 749 | -76.241% |
| 2026-09-01 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | +3.698% | 3 | 746 | -74.031% |
| 2026-08-27 | 12.4500 | 12.4600 | 12.4400 | 12.4400 | -25.060% | 4 | 746 | -73.071% |
| 2026-08-25 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +13.311% | 1 | 746 | -79.819% |
| 2026-08-24 | 14.2400 | 14.8000 | 14.2400 | 14.6500 | -2.333% | 21 | 727 | -77.133% |
| 2026-08-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +12.782% | 2 | 725 | -77.667% |
| 2026-08-18 | 13.2500 | 13.4500 | 13.2500 | 13.3000 | 0.000% | 87 | 725 | -74.812% |
| 2026-08-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -4.317% | 1 | 725 | -74.812% |
| 2026-08-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -10.323% | 1 | 725 | -75.899% |
| 2026-08-13 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.488% | 1 | 726 | -78.387% |
| 2026-08-12 | 16.9500 | 16.9500 | 16.4000 | 16.4000 | -10.627% | 12 | 715 | -79.573% |
| 2026-08-10 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -9.517% | 1 | 715 | -81.744% |
| 2026-08-07 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -25.523% | 1 | 715 | -83.481% |
| 2026-07-29 | 27.0400 | 27.2300 | 27.0400 | 27.2300 | -9.354% | 2 | 717 | -87.697% |
| 2026-07-21 | 30.0600 | 30.0600 | 30.0000 | 30.0400 | -8.832% | 3 | 717 | -88.848% |
| 2026-07-13 | 34.2500 | 34.2500 | 32.9000 | 32.9500 | +1.229% | 4 | 717 | -89.833% |
| 2026-07-09 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +0.618% | 1 | 717 | -89.708% |
| 2026-07-08 | 31.7000 | 32.3500 | 31.6500 | 32.3500 | +18.282% | 51 | 712 | -89.645% |
| 2026-07-07 | 30.0000 | 30.0000 | 27.3500 | 27.3500 | -8.067% | 28 | 697 | -87.751% |
| 2026-07-06 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -24.416% | 6 | 693 | -88.739% |
| 2026-06-15 | 39.3600 | 39.3600 | 39.3600 | 39.3600 | -6.040% | 10 | 703 | -91.489% |
| 2026-06-12 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | -4.795% | 1 | 703 | -92.003% |
| 2026-06-11 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.970% | 1 | 703 | -92.386% |
| 2026-06-10 | 41.6000 | 43.1500 | 41.6000 | 43.1500 | +11.355% | 608 | 134 | -92.236% |
| 2026-06-04 | 38.6000 | 39.4000 | 38.4000 | 38.7500 | -2.270% | 51 | 140 | -91.355% |
| 2026-06-03 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +31.161% | 1 | 141 | -91.551% |
| 2026-06-01 | 30.9700 | 31.7300 | 30.2300 | 30.2300 | -29.303% | 15 | 131 | -88.918% |
| 2026-05-27 | 42.7600 | 42.7600 | 42.7600 | 42.7600 | +113.161% | 1 | 132 | -92.166% |
| 2026-05-26 | 20.5100 | 20.5100 | 19.7000 | 20.0600 | -15.891% | 48 | 104 | -83.300% |
| 2026-05-22 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -25.585% | 2 | 104 | -85.954% |
| 2026-05-15 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +1.778% | 1 | 105 | -89.548% |
| 2026-05-14 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | -22.054% | 1 | 104 | -89.362% |
| 2026-04-24 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -4.941% | 30 | 104 | -91.708% |
| 2026-04-15 | 43.5700 | 43.5700 | 42.5000 | 42.5000 | -14.297% | 20 | 85 | -92.118% |
| 2026-04-10 | 47.6600 | 49.5900 | 47.6600 | 49.5900 | +7.129% | 5 | 86 | -93.245% |
| 2026-04-09 | 45.1000 | 46.2900 | 45.1000 | 46.2900 | +29.374% | 7 | 91 | -92.763% |
| 2026-04-07 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | +3.710% | 1 | 93 | -90.637% |
| 2026-03-24 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +13.674% | 1 | 93 | -90.290% |
| 2026-03-23 | 30.7000 | 31.0800 | 30.3500 | 30.3500 | +1.133% | 21 | 94 | -88.962% |
| 2026-03-19 | 30.0500 | 30.0500 | 30.0100 | 30.0100 | +2.598% | 4 | 92 | -88.837% |
| 2026-03-17 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +0.343% | 1 | 88 | -88.547% |
| 2026-03-05 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -7.490% | 18 | 87 | -88.508% |
| 2026-03-03 | 30.5100 | 31.5100 | 30.5100 | 31.5100 | -5.800% | 2 | 71 | -89.368% |
| 2026-02-27 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | +4.629% | 2 | 70 | -89.985% |
| 2026-02-25 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +44.661% | 1 | 70 | -89.521% |
| 2026-02-13 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -5.757% | 1 | 70 | -84.842% |
| 2026-02-11 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +5.441% | 1 | 70 | -85.714% |
| 2026-02-10 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -8.852% | 1 | 70 | -84.937% |
| 2026-02-06 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +48.509% | 1 | 70 | -86.270% |
| 2026-02-03 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +40.909% | 1 | 70 | -79.610% |
| 2026-01-26 | 11.8500 | 11.8500 | 11.6600 | 11.6600 | -2.833% | 2 | 69 | -71.269% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.840% | 1 | 70 | -72.083% |
| 2026-01-14 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | +18.056% | 40 | 69 | -71.849% |
| 2026-01-08 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -4.000% | 1 | 29 | -66.766% |
| 2026-01-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +33.249% | 3 | 28 | -68.095% |
| 2025-11-21 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -5.516% | 1 | 31 | -57.487% |
| 2025-09-03 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 10 | 32 | -59.832% |
| 2025-09-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.180% | 1 | 22 | -59.880% |
| 2025-08-13 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | +13.956% | 4 | 23 | -62.360% |
| 2025-07-10 | 7.9000 | 7.9000 | 7.8100 | 7.8100 | +7.280% | 5 | 27 | -57.106% |
| 2025-06-26 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.622% | 10 | 27 | -53.984% |
| 2025-06-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.194% | 3 | 27 | -54.730% |
| 2025-06-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -10.919% | 1 | 24 | -59.345% |
| 2025-05-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -24.797% | 4 | 24 | -63.784% |
| 2025-05-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.178% | 2 | 24 | -72.764% |
| 2025-05-12 | 13.0600 | 13.1100 | 13.0600 | 13.1100 | -8.450% | 2 | 22 | -74.447% |
| 2025-05-07 | 14.3300 | 14.3300 | 14.3200 | 14.3200 | +1.560% | 6 | 22 | -76.606% |
| 2025-05-05 | 14.1500 | 14.2500 | 14.1000 | 14.1000 | -4.987% | 5 | 25 | -76.241% |
| 2025-05-02 | 14.9500 | 14.9500 | 14.8400 | 14.8400 | -0.269% | 8 | 28 | -77.426% |
| 2025-05-01 | 14.8200 | 14.8800 | 14.8200 | 14.8800 | -10.791% | 2 | 26 | -77.487% |
| 2025-04-30 | 16.7400 | 17.1100 | 16.6800 | 16.6800 | +1.398% | 8 | 24 | -79.916% |
| 2025-04-28 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -22.406% | 1 | 25 | -79.635% |
| 2025-04-09 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | 0.000% | 1 | 25 | -84.198% |
| 2025-04-03 | 23.6000 | 23.6000 | 21.2000 | 21.2000 | +21.420% | 11 | 25 | -84.198% |
| 2025-03-27 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -8.105% | 1 | 24 | -80.813% |
| 2025-03-21 | 19.4500 | 19.4500 | 19.0000 | 19.0000 | +2.703% | 16 | 24 | -82.368% |
| 2025-03-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.352% | 2 | 19 | -81.892% |
| 2025-02-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.810% | 1 | 19 | -81.285% |
| 2025-02-14 | 18.3400 | 18.3700 | 18.2300 | 18.2300 | -2.980% | 10 | 21 | -81.624% |
| 2025-02-10 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -1.675% | 1 | 21 | -82.171% |
| 2025-02-07 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -19.060% | 18 | 22 | -82.470% |
| 2025-01-10 | 23.2500 | 23.6100 | 23.2500 | 23.6100 | +4.146% | 4 | 13 | -85.811% |
| 2025-01-07 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +16.856% | 5 | 15 | -85.223% |
| 2024-12-11 | 20.0400 | 20.0400 | 19.4000 | 19.4000 | -3.386% | 3 | 10 | -82.732% |
| 2024-12-10 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +7.668% | 3 | 7 | -83.317% |
| 2024-12-09 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -1.945% | 1 | 10 | -82.038% |
| 2024-12-06 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -2.910% | 2 | 9 | -82.387% |
| 2024-12-04 | 19.5200 | 19.5900 | 19.5200 | 19.5900 | +1.766% | 3 | 8 | -82.899% |
| 2024-12-02 | 19.7800 | 19.7800 | 19.1500 | 19.2500 | -20.619% | 3 | 5 | -82.597% |
| 2024-10-18 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | 0.000% | 4 | 2 | -86.186% |