ZS270115P00165000
ZS Jan 15 2027 165.00 Put
optionOPRA
EODOct 21, 2026
4.69USD-39.091%(-3.01)1Vol356OI
ZS270115P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -39.091% | 1 | 355 | 0.000% |
| 2026-10-16 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | +35.088% | 5 | 358 | -39.091% |
| 2026-10-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +52.000% | 6 | 364 | -17.719% |
| 2026-10-13 | 3.5300 | 3.7500 | 3.5300 | 3.7500 | +5.042% | 11 | 353 | +25.067% |
| 2026-10-12 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.789% | 1 | 353 | +31.373% |
| 2026-10-09 | 4.4300 | 4.4500 | 3.8300 | 3.8300 | -31.729% | 3 | 354 | +22.454% |
| 2026-10-08 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -22.514% | 1 | 355 | -16.399% |
| 2026-10-06 | 6.6500 | 7.3000 | 6.6500 | 7.2400 | -25.744% | 6 | 352 | -35.221% |
| 2026-10-01 | 9.3500 | 9.7500 | 9.3500 | 9.7500 | -1.015% | 2 | 353 | -51.897% |
| 2026-09-28 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -7.944% | 1 | 353 | -52.386% |
| 2026-09-25 | 9.3000 | 11.2000 | 9.3000 | 10.7000 | +48.611% | 64 | 327 | -56.168% |
| 2026-09-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.307% | 4 | 327 | -34.861% |
| 2026-09-23 | 7.3500 | 7.3700 | 7.3500 | 7.3700 | -12.262% | 2 | 326 | -36.364% |
| 2026-09-22 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +0.478% | 3 | 326 | -44.167% |
| 2026-09-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -20.381% | 1 | 325 | -43.900% |
| 2026-09-18 | 10.5500 | 10.5500 | 10.4500 | 10.5000 | -14.286% | 38 | 294 | -55.333% |
| 2026-09-15 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | -13.732% | 3 | 296 | -61.714% |
| 2026-09-14 | 15.2100 | 15.2100 | 14.2000 | 14.2000 | -31.533% | 4 | 299 | -66.972% |
| 2026-09-11 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +4.747% | 4 | 303 | -77.387% |
| 2026-09-09 | 20.1000 | 20.1000 | 19.8000 | 19.8000 | -6.824% | 2 | 304 | -76.313% |
| 2026-09-08 | 21.9000 | 22.1000 | 21.2500 | 21.2500 | +15.489% | 10 | 301 | -77.929% |
| 2026-09-04 | 16.2700 | 18.4000 | 16.2700 | 18.4000 | -2.800% | 11 | 303 | -74.511% |
| 2026-09-02 | 19.9000 | 19.9200 | 18.9300 | 18.9300 | +11.681% | 12 | 292 | -75.225% |
| 2026-09-01 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -1.224% | 1 | 292 | -72.330% |
| 2026-08-28 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +4.634% | 1 | 291 | -72.669% |
| 2026-08-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -25.455% | 1 | 290 | -71.402% |
| 2026-08-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.452% | 1 | 293 | -78.682% |
| 2026-08-25 | 21.0000 | 22.1000 | 21.0000 | 22.1000 | +35.500% | 14 | 281 | -78.778% |
| 2026-08-18 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -5.174% | 1 | 281 | -71.245% |
| 2026-08-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -20.186% | 1 | 281 | -72.733% |
| 2026-08-12 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +2.133% | 1 | 281 | -78.237% |
| 2026-08-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -7.048% | 1 | 282 | -77.773% |
| 2026-08-10 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -11.501% | 1 | 281 | -79.339% |
| 2026-08-07 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -10.000% | 1 | 281 | -81.715% |
| 2026-08-05 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -13.110% | 2 | 281 | -83.544% |
| 2026-08-03 | 32.6500 | 32.8000 | 32.6500 | 32.8000 | -8.252% | 2 | 281 | -85.701% |
| 2026-07-27 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -7.861% | 1 | 280 | -86.881% |
| 2026-07-23 | 38.7500 | 38.8000 | 38.7500 | 38.8000 | +10.541% | 3 | 277 | -87.912% |
| 2026-07-15 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -9.884% | 5 | 277 | -86.638% |
| 2026-07-08 | 38.2000 | 38.9500 | 38.0500 | 38.9500 | +14.223% | 36 | 277 | -87.959% |
| 2026-07-07 | 35.1000 | 35.1000 | 34.0500 | 34.1000 | -3.399% | 38 | 278 | -86.246% |
| 2026-07-06 | 36.2000 | 36.2000 | 35.3000 | 35.3000 | -28.106% | 38 | 266 | -86.714% |
| 2026-06-16 | 49.1500 | 49.1500 | 49.1000 | 49.1000 | -8.736% | 2 | 266 | -90.448% |
| 2026-06-09 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +13.192% | 1 | 267 | -91.283% |
| 2026-06-05 | 46.2000 | 47.5300 | 46.2000 | 47.5300 | +7.705% | 11 | 277 | -90.133% |
| 2026-05-29 | 44.5900 | 44.5900 | 44.1300 | 44.1300 | -15.200% | 15 | 262 | -89.372% |
| 2026-05-28 | 52.0400 | 52.0400 | 52.0400 | 52.0400 | +3.480% | 1 | 262 | -90.988% |
| 2026-05-27 | 43.1500 | 50.2900 | 43.1500 | 50.2900 | +101.402% | 5 | 263 | -90.674% |
| 2026-05-26 | 24.6500 | 24.9700 | 24.6500 | 24.9700 | -35.411% | 2 | 261 | -81.217% |
| 2026-05-14 | 37.7300 | 38.6600 | 37.7300 | 38.6600 | -5.361% | 10 | 261 | -87.869% |
| 2026-05-13 | 40.2100 | 42.1000 | 40.2100 | 40.8500 | -5.658% | 11 | 260 | -88.519% |
| 2026-04-21 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -24.696% | 2 | 262 | -89.169% |
| 2026-04-10 | 55.4500 | 57.5000 | 55.4500 | 57.5000 | +5.835% | 4 | 262 | -91.843% |
| 2026-04-09 | 54.3100 | 54.3300 | 54.3100 | 54.3300 | +29.357% | 4 | 264 | -91.368% |
| 2026-03-24 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +13.360% | 1 | 264 | -88.833% |
| 2026-03-20 | 36.8500 | 37.0500 | 36.8500 | 37.0500 | +6.009% | 2 | 264 | -87.341% |
| 2026-03-19 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +1.304% | 1 | 262 | -86.581% |
| 2026-03-18 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -8.367% | 1 | 261 | -86.406% |
| 2026-03-12 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | +4.583% | 1 | 260 | -87.543% |
| 2026-03-10 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.509% | 1 | 259 | -86.972% |
| 2026-03-05 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -17.561% | 1 | 258 | -86.124% |
| 2026-02-27 | 43.7500 | 43.7500 | 41.0000 | 41.0000 | +24.810% | 15 | 257 | -88.561% |
| 2026-02-26 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -14.896% | 1 | 248 | -85.723% |
| 2026-02-25 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -1.781% | 6 | 248 | -87.850% |
| 2026-02-24 | 39.3000 | 39.3000 | 39.2000 | 39.3000 | -4.843% | 7 | 248 | -88.066% |
| 2026-02-23 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +41.535% | 12 | 248 | -88.644% |
| 2026-02-20 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | +9.493% | 1 | 239 | -83.927% |
| 2026-02-13 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -6.491% | 1 | 240 | -82.402% |
| 2026-02-11 | 29.2000 | 29.2000 | 28.5000 | 28.5000 | +6.782% | 11 | 240 | -83.544% |
| 2026-02-10 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | -9.372% | 1 | 244 | -82.428% |
| 2026-02-06 | 30.3300 | 30.8500 | 29.4500 | 29.4500 | +32.777% | 4 | 244 | -84.075% |
| 2026-02-03 | 18.4000 | 22.1800 | 18.3500 | 22.1800 | +66.142% | 14 | 244 | -78.855% |
| 2026-01-27 | 12.6000 | 13.3500 | 12.6000 | 13.3500 | -15.346% | 2 | 241 | -64.869% |
| 2026-01-21 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +0.446% | 1 | 243 | -70.260% |
| 2026-01-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +5.511% | 1 | 242 | -70.127% |
| 2026-01-16 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +1.570% | 3 | 238 | -68.481% |
| 2026-01-14 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.233% | 1 | 238 | -67.986% |
| 2026-01-13 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +1.201% | 1 | 238 | -67.271% |
| 2026-01-12 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +11.496% | 3 | 238 | -66.879% |
| 2026-01-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +6.187% | 1 | 241 | -63.071% |
| 2025-12-16 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +9.025% | 5 | 241 | -60.786% |
| 2025-12-12 | 10.6000 | 11.1500 | 10.6000 | 10.9700 | +41.548% | 69 | 238 | -57.247% |
| 2025-11-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.573% | 100 | 177 | -39.484% |
| 2025-09-30 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -9.167% | 5 | 77 | -38.532% |
| 2025-09-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.667% | 2 | 77 | -44.167% |
| 2025-09-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.537% | 2 | 79 | -47.889% |
| 2025-09-03 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -3.529% | 10 | 77 | -52.337% |
| 2025-07-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -26.087% | 52 | 67 | -54.020% |
| 2025-05-21 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -22.428% | 2 | 15 | -66.014% |
| 2025-05-01 | 17.6700 | 17.7900 | 17.6700 | 17.7900 | -9.833% | 4 | 14 | -73.637% |
| 2025-04-30 | 19.6400 | 19.7300 | 19.6400 | 19.7300 | -23.379% | 8 | 12 | -76.229% |
| 2025-04-14 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +12.691% | 5 | 10 | -81.786% |
| 2025-03-21 | 23.0500 | 23.0500 | 22.8500 | 22.8500 | -19.258% | 4 | 8 | -79.475% |
| 2025-03-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +32.305% | 3 | 8 | -83.428% |
| 2025-02-18 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | -27.492% | 1 | 5 | -78.074% |
| 2024-12-31 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +0.340% | 1 | 4 | -84.102% |
| 2024-12-27 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +6.137% | 8 | 4 | -84.048% |
| 2024-12-24 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +12.146% | 2 | 4 | -83.069% |
| 2024-11-21 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -3.629% | 1 | 4 | -81.012% |
| 2024-11-15 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | -14.567% | 2 | 4 | -81.701% |
| 2024-11-04 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -13.169% | 2 | 3 | -84.367% |
| 2024-09-20 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | 0.000% | 2 | 1 | -86.425% |