ZS270115P00160000
ZS Jan 15 2027 160.00 Put
optionOPRA
EODOct 21, 2026
3.89USD-22.200%(-1.11)1Vol2,277OI
ZS270115P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -22.200% | 1 | 2,276 | 0.000% |
| 2026-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.699% | 1 | 2,276 | -22.200% |
| 2026-10-16 | 5.0500 | 6.1500 | 5.0500 | 6.1500 | +54.523% | 3 | 2,275 | -36.748% |
| 2026-10-14 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +31.353% | 2 | 2,275 | -2.261% |
| 2026-10-12 | 2.6200 | 3.0300 | 2.6200 | 3.0300 | -4.114% | 18 | 2,271 | +28.383% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.1600 | 3.1600 | -30.549% | 6 | 2,268 | +23.101% |
| 2026-10-08 | 4.7200 | 4.7200 | 4.1700 | 4.5500 | -5.010% | 3 | 2,269 | -14.505% |
| 2026-10-07 | 5.0000 | 5.1300 | 4.7900 | 4.7900 | -18.120% | 6 | 2,270 | -18.789% |
| 2026-10-06 | 5.6800 | 5.8500 | 5.6800 | 5.8500 | -17.606% | 3 | 2,270 | -33.504% |
| 2026-10-05 | 7.2500 | 7.2500 | 6.9500 | 7.1000 | -13.939% | 44 | 2,270 | -45.211% |
| 2026-10-02 | 8.3000 | 8.3000 | 8.1500 | 8.2500 | +3.125% | 6 | 2,266 | -52.848% |
| 2026-10-01 | 7.7500 | 8.0000 | 7.7500 | 8.0000 | -5.549% | 7 | 2,271 | -51.375% |
| 2026-09-30 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -6.098% | 2 | 2,269 | -54.073% |
| 2026-09-29 | 8.9500 | 9.0200 | 8.8500 | 9.0200 | +4.519% | 103 | 2,272 | -56.874% |
| 2026-09-28 | 11.7000 | 11.7000 | 8.3500 | 8.6300 | -9.158% | 6 | 2,276 | -54.925% |
| 2026-09-25 | 7.5000 | 9.5000 | 7.5000 | 9.5000 | +57.546% | 154 | 2,247 | -59.053% |
| 2026-09-24 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -3.828% | 1 | 2,246 | -35.489% |
| 2026-09-23 | 5.9000 | 6.2700 | 5.9000 | 6.2700 | -12.917% | 5 | 2,246 | -37.959% |
| 2026-09-22 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -5.388% | 2 | 2,246 | -45.972% |
| 2026-09-21 | 7.5800 | 7.6100 | 7.5800 | 7.6100 | -14.972% | 3 | 2,246 | -48.883% |
| 2026-09-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.787% | 3 | 2,243 | -56.536% |
| 2026-09-17 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | -10.900% | 9 | 2,236 | -58.617% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | +8.428% | 2 | 2,234 | -63.128% |
| 2026-09-15 | 10.1300 | 10.1300 | 9.7300 | 9.7300 | -9.907% | 10 | 2,234 | -60.021% |
| 2026-09-14 | 12.3000 | 12.3800 | 10.8000 | 10.8000 | -39.155% | 8 | 2,238 | -63.981% |
| 2026-09-11 | 18.2000 | 18.2000 | 17.7500 | 17.7500 | -0.838% | 4 | 2,238 | -78.085% |
| 2026-09-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -1.810% | 1,097 | 2,238 | -78.268% |
| 2026-09-08 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +12.879% | 1 | 2,238 | -78.662% |
| 2026-09-04 | 16.0000 | 16.1500 | 16.0000 | 16.1500 | +2.215% | 2 | 2,238 | -75.913% |
| 2026-09-03 | 15.5200 | 15.8000 | 15.5200 | 15.8000 | -7.602% | 49 | 2,207 | -75.380% |
| 2026-09-02 | 16.8800 | 17.2000 | 16.8500 | 17.1000 | +6.875% | 17 | 2,212 | -77.251% |
| 2026-09-01 | 15.2500 | 16.0000 | 15.2500 | 16.0000 | +24.805% | 12 | 2,213 | -75.688% |
| 2026-08-31 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -10.972% | 5 | 2,208 | -69.657% |
| 2026-08-28 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.699% | 1 | 2,207 | -72.986% |
| 2026-08-27 | 14.6000 | 14.6000 | 14.1400 | 14.3000 | -34.253% | 3 | 2,207 | -72.797% |
| 2026-08-26 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +11.596% | 1 | 2,208 | -82.115% |
| 2026-08-25 | 19.0500 | 19.4900 | 19.0000 | 19.4900 | +12.529% | 34 | 2,210 | -80.041% |
| 2026-08-21 | 17.3300 | 17.3500 | 16.9000 | 17.3200 | +13.203% | 10 | 2,211 | -77.540% |
| 2026-08-19 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.990% | 1 | 2,211 | -74.575% |
| 2026-08-18 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.687% | 1 | 2,211 | -74.323% |
| 2026-08-14 | 15.9000 | 15.9000 | 15.7300 | 15.7300 | -7.198% | 10 | 2,209 | -75.270% |
| 2026-08-13 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -9.115% | 4 | 2,207 | -77.050% |
| 2026-08-12 | 19.1500 | 19.1500 | 18.5000 | 18.6500 | -3.117% | 106 | 2,195 | -79.142% |
| 2026-08-11 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | 0.000% | 1 | 2,195 | -79.792% |
| 2026-08-10 | 20.1000 | 20.1000 | 19.2500 | 19.2500 | -15.385% | 13 | 2,195 | -79.792% |
| 2026-08-07 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -11.410% | 2 | 2,193 | -82.901% |
| 2026-08-05 | 25.1000 | 25.6800 | 25.1000 | 25.6800 | -1.609% | 2 | 2,191 | -84.852% |
| 2026-08-04 | 26.6000 | 26.6000 | 26.1000 | 26.1000 | -12.269% | 30 | 2,161 | -85.096% |
| 2026-08-03 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -3.566% | 3 | 2,158 | -86.924% |
| 2026-07-31 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -13.947% | 1,000 | 1,304 | -87.391% |
| 2026-07-24 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +2.137% | 1 | 1,304 | -89.149% |
| 2026-07-22 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +6.106% | 1 | 1,304 | -88.917% |
| 2026-07-21 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | +0.639% | 1 | 1,304 | -88.241% |
| 2026-07-20 | 33.0000 | 33.0000 | 32.8200 | 32.8700 | -6.752% | 9 | 1,304 | -88.166% |
| 2026-07-13 | 35.8000 | 35.8000 | 35.2500 | 35.2500 | -1.811% | 10 | 1,295 | -88.965% |
| 2026-07-08 | 34.5000 | 35.9000 | 34.5000 | 35.9000 | +18.678% | 80 | 1,215 | -89.164% |
| 2026-07-07 | 30.9500 | 31.0000 | 30.2500 | 30.2500 | -6.491% | 28 | 1,189 | -87.140% |
| 2026-07-06 | 32.8000 | 32.9000 | 32.3500 | 32.3500 | -14.531% | 24 | 1,169 | -87.975% |
| 2026-06-29 | 37.5500 | 37.8500 | 37.5500 | 37.8500 | -15.039% | 2 | 2,241 | -89.723% |
| 2026-06-25 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +1.250% | 1,095 | 1,169 | -91.268% |
| 2026-06-24 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -2.179% | 2 | 1,169 | -91.159% |
| 2026-06-16 | 44.9800 | 44.9800 | 44.9800 | 44.9800 | -1.012% | 2 | 1,169 | -91.352% |
| 2026-06-12 | 45.4400 | 45.4400 | 45.4400 | 45.4400 | -3.586% | 1 | 1,169 | -91.439% |
| 2026-06-10 | 47.1300 | 47.1300 | 47.1300 | 47.1300 | +6.629% | 1 | 1,170 | -91.746% |
| 2026-06-05 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | +3.271% | 1 | 1,170 | -91.199% |
| 2026-06-04 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -0.465% | 1 | 1,171 | -90.911% |
| 2026-06-03 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +17.679% | 1 | 1,171 | -90.953% |
| 2026-06-01 | 36.5400 | 36.5400 | 36.5400 | 36.5400 | -15.806% | 1 | 1,171 | -89.354% |
| 2026-05-28 | 48.1200 | 48.1200 | 43.4000 | 43.4000 | -2.274% | 14 | 1,171 | -91.037% |
| 2026-05-27 | 38.9000 | 44.7400 | 38.9000 | 44.4100 | +99.327% | 6 | 1,176 | -91.241% |
| 2026-05-26 | 22.6700 | 22.6700 | 22.1500 | 22.2800 | -15.446% | 16 | 1,170 | -82.540% |
| 2026-05-22 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -7.186% | 1 | 1,170 | -85.237% |
| 2026-05-21 | 28.5600 | 28.9900 | 28.3800 | 28.3900 | +2.862% | 26 | 1,161 | -86.298% |
| 2026-05-19 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +2.033% | 1,095 | 101 | -85.906% |
| 2026-05-18 | 27.8000 | 27.8000 | 27.0500 | 27.0500 | -24.861% | 6 | 97 | -85.619% |
| 2026-05-13 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -0.772% | 1 | 97 | -89.194% |
| 2026-05-12 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | +3.657% | 1 | 98 | -89.278% |
| 2026-05-08 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -18.052% | 1 | 97 | -88.886% |
| 2026-04-20 | 43.3100 | 43.3100 | 42.7100 | 42.7100 | -20.746% | 2 | 97 | -90.892% |
| 2026-04-10 | 49.6100 | 53.8900 | 49.6100 | 53.8900 | +7.415% | 14 | 97 | -92.782% |
| 2026-04-09 | 46.3600 | 50.2800 | 46.3600 | 50.1700 | +22.366% | 11 | 100 | -92.246% |
| 2026-04-08 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +4.273% | 30 | 103 | -90.512% |
| 2026-03-30 | 39.3200 | 39.3200 | 39.3200 | 39.3200 | -10.474% | 1 | 119 | -90.107% |
| 2026-03-27 | 43.9200 | 43.9200 | 43.9200 | 43.9200 | +12.876% | 1 | 119 | -91.143% |
| 2026-03-25 | 38.5300 | 38.9100 | 38.5300 | 38.9100 | +0.647% | 2 | 120 | -90.003% |
| 2026-03-24 | 37.2200 | 38.6600 | 37.2200 | 38.6600 | +14.210% | 2 | 119 | -89.938% |
| 2026-03-20 | 33.8000 | 33.8500 | 33.8000 | 33.8500 | +6.614% | 15 | 117 | -88.508% |
| 2026-03-18 | 31.5300 | 31.7500 | 31.5200 | 31.7500 | -1.090% | 17 | 102 | -87.748% |
| 2026-03-17 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -8.599% | 1 | 88 | -87.882% |
| 2026-03-12 | 35.1200 | 35.1200 | 35.1200 | 35.1200 | +15.148% | 1 | 88 | -88.924% |
| 2026-03-09 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -22.726% | 1 | 87 | -87.246% |
| 2026-02-27 | 36.2300 | 39.4700 | 36.2300 | 39.4700 | +29.836% | 2 | 87 | -90.144% |
| 2026-02-26 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -17.279% | 2 | 86 | -87.204% |
| 2026-02-24 | 36.8500 | 36.8500 | 36.7500 | 36.7500 | -2.649% | 4 | 86 | -89.415% |
| 2026-02-23 | 36.6300 | 37.7500 | 36.6300 | 37.7500 | +32.178% | 2 | 84 | -89.695% |
| 2026-02-20 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +5.193% | 1 | 83 | -86.380% |
| 2026-02-19 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +3.429% | 1 | 83 | -85.672% |
| 2026-02-18 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +1.823% | 3 | 82 | -85.181% |
| 2026-02-17 | 25.2000 | 25.7800 | 25.2000 | 25.7800 | +6.091% | 31 | 81 | -84.911% |
| 2026-02-13 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -7.075% | 2 | 51 | -83.992% |
| 2026-02-11 | 25.8500 | 27.5000 | 25.8500 | 26.1500 | +7.260% | 16 | 51 | -85.124% |
| 2026-02-10 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -9.199% | 2 | 36 | -84.044% |
| 2026-02-06 | 27.5800 | 27.5800 | 26.8500 | 26.8500 | +12.296% | 3 | 36 | -85.512% |
| 2026-02-05 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | +16.577% | 2 | 35 | -83.731% |
| 2026-02-04 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +3.065% | 1 | 35 | -81.034% |
| 2026-02-03 | 18.2800 | 19.9000 | 18.2800 | 19.9000 | +30.065% | 3 | 35 | -80.452% |
| 2026-01-29 | 15.4300 | 15.4300 | 15.3000 | 15.3000 | +42.591% | 2 | 33 | -74.575% |
| 2026-01-27 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -16.822% | 1 | 33 | -63.747% |
| 2026-01-26 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | +7.500% | 2 | 32 | -69.845% |
| 2026-01-09 | 11.1200 | 12.0000 | 11.1200 | 12.0000 | +7.239% | 3 | 32 | -67.583% |
| 2026-01-08 | 11.0400 | 11.1900 | 10.6800 | 11.1900 | +2.099% | 10 | 31 | -65.237% |
| 2026-01-06 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +8.622% | 1 | 27 | -64.507% |
| 2025-12-04 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +18.986% | 1 | 27 | -61.447% |
| 2025-11-26 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +60.911% | 1 | 26 | -54.127% |
| 2025-11-11 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -4.182% | 1 | 26 | -26.186% |
| 2025-11-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 1 | 26 | -29.273% |
| 2025-10-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.875% | 1 | 26 | -42.794% |
| 2025-09-18 | 7.0000 | 7.0000 | 6.8600 | 6.8600 | -8.533% | 3 | 26 | -43.294% |
| 2025-09-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 1 | 26 | -48.133% |
| 2025-09-09 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.915% | 1 | 26 | -47.785% |
| 2025-09-05 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -2.706% | 1 | 26 | -52.963% |
| 2025-09-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.609% | 1 | 26 | -54.235% |
| 2025-09-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 1 | 26 | -57.717% |
| 2025-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.963% | 1 | 26 | -56.778% |
| 2025-07-24 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +1.283% | 1 | 26 | -58.923% |
| 2025-07-22 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 1 | 27 | -58.396% |
| 2025-07-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.588% | 1 | 27 | -58.617% |
| 2025-07-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.659% | 1 | 27 | -54.235% |
| 2025-07-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -31.495% | 1 | 27 | -52.561% |
| 2025-05-27 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -4.622% | 1 | 27 | -67.502% |
| 2025-05-16 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -14.334% | 2 | 27 | -69.004% |
| 2025-05-12 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -7.102% | 1 | 27 | -73.447% |
| 2025-05-09 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +2.403% | 2 | 27 | -75.333% |
| 2025-05-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -3.750% | 1 | 27 | -74.740% |
| 2025-05-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.043% | 1 | 27 | -75.688% |
| 2025-04-30 | 18.1900 | 18.4000 | 18.1900 | 18.4000 | -8.911% | 6 | 26 | -78.859% |
| 2025-03-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -6.047% | 1 | 23 | -80.743% |
| 2025-02-20 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +6.436% | 1 | 23 | -81.907% |
| 2025-02-13 | 20.6300 | 21.1400 | 19.8100 | 20.2000 | -0.493% | 27 | 3 | -80.743% |
| 2025-02-12 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -25.203% | 1 | 3 | -80.837% |
| 2025-01-02 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | +23.364% | 1 | 2 | -85.667% |
| 2024-12-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.044% | 1 | 2 | -82.318% |
| 2024-12-06 | 21.3800 | 21.3800 | 21.3500 | 21.3500 | -7.174% | 4 | 3 | -81.780% |
| 2024-12-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 1 | -83.087% |