ZS270115P00170000
ZS Jan 15 2027 170.00 Put
optionOPRA
EODOct 21, 2026
5.07USD-29.091%(-2.08)5Vol666OI
ZS270115P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.4500 | 5.4500 | 5.0700 | 5.0700 | -29.091% | 5 | 666 | 0.000% |
| 2026-10-19 | 8.0100 | 8.4400 | 7.0400 | 7.1500 | -21.256% | 14 | 678 | -29.091% |
| 2026-10-16 | 7.9500 | 9.0800 | 7.8500 | 9.0800 | +57.913% | 8 | 681 | -44.163% |
| 2026-10-14 | 5.4000 | 5.7500 | 5.4000 | 5.7500 | +31.579% | 2 | 681 | -11.826% |
| 2026-10-13 | 4.4400 | 4.4400 | 4.1200 | 4.3700 | -5.000% | 736 | 975 | +16.018% |
| 2026-10-12 | 4.1900 | 4.6000 | 4.1900 | 4.6000 | +0.656% | 352 | 1,277 | +10.217% |
| 2026-10-09 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -26.997% | 1 | 1,277 | +10.941% |
| 2026-10-08 | 6.2500 | 6.2600 | 6.2500 | 6.2600 | -14.830% | 3 | 1,275 | -19.010% |
| 2026-10-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.765% | 2 | 1,275 | -31.020% |
| 2026-10-06 | 8.0000 | 8.3300 | 8.0000 | 8.3300 | -15.259% | 32 | 1,275 | -39.136% |
| 2026-10-05 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -10.474% | 1 | 1,275 | -48.423% |
| 2026-10-02 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +0.734% | 1 | 1,274 | -53.825% |
| 2026-10-01 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 2 | 1,274 | -53.486% |
| 2026-09-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.638% | 1 | 1,274 | -53.909% |
| 2026-09-29 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +3.883% | 2 | 1,274 | -57.890% |
| 2026-09-28 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -8.379% | 1 | 1,274 | -56.255% |
| 2026-09-25 | 12.6500 | 13.0800 | 12.6000 | 12.6500 | +46.243% | 13 | 1,273 | -59.921% |
| 2026-09-24 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | +2.488% | 2 | 1,272 | -41.387% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.3400 | 8.4400 | -14.747% | 949 | 480 | -39.929% |
| 2026-09-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.125% | 2 | 479 | -48.788% |
| 2026-09-21 | 10.5000 | 10.5600 | 9.6000 | 9.6000 | -21.633% | 354 | 342 | -47.187% |
| 2026-09-18 | 11.5000 | 12.2500 | 11.5000 | 12.2500 | -3.922% | 12 | 352 | -58.612% |
| 2026-09-17 | 14.0000 | 14.0000 | 12.6000 | 12.7500 | -9.894% | 42 | 349 | -60.235% |
| 2026-09-16 | 14.2500 | 14.2500 | 14.1500 | 14.1500 | +2.611% | 7 | 352 | -64.170% |
| 2026-09-14 | 18.3800 | 18.3800 | 13.7900 | 13.7900 | -41.194% | 4 | 351 | -63.234% |
| 2026-09-10 | 23.5000 | 23.5000 | 23.4500 | 23.4500 | -1.883% | 23 | 340 | -78.380% |
| 2026-09-08 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +22.313% | 1 | 340 | -78.787% |
| 2026-09-04 | 23.0000 | 23.0000 | 19.5400 | 19.5400 | -6.952% | 5 | 340 | -74.053% |
| 2026-09-03 | 21.0000 | 21.0000 | 20.1100 | 21.0000 | +0.962% | 13 | 332 | -75.857% |
| 2026-09-01 | 19.5500 | 20.8000 | 19.5000 | 20.8000 | +24.179% | 5 | 330 | -75.625% |
| 2026-08-31 | 18.3500 | 18.3500 | 16.7500 | 16.7500 | -10.714% | 2 | 331 | -69.731% |
| 2026-08-28 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | +1.405% | 1 | 331 | -72.974% |
| 2026-08-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -25.403% | 1 | 332 | -72.595% |
| 2026-08-26 | 24.6500 | 24.8000 | 24.6500 | 24.8000 | -0.800% | 14 | 330 | -79.556% |
| 2026-08-25 | 22.2500 | 25.0000 | 22.2500 | 25.0000 | +13.379% | 2 | 329 | -79.720% |
| 2026-08-24 | 21.0000 | 22.0500 | 21.0000 | 22.0500 | 0.000% | 6 | 329 | -77.007% |
| 2026-08-20 | 22.2300 | 22.2300 | 22.0500 | 22.0500 | +8.943% | 3 | 328 | -77.007% |
| 2026-08-19 | 20.1600 | 20.2400 | 20.1600 | 20.2400 | -0.736% | 2 | 329 | -74.951% |
| 2026-08-14 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -19.151% | 1 | 328 | -75.135% |
| 2026-08-11 | 25.3300 | 25.3300 | 25.2200 | 25.2200 | -2.625% | 2 | 326 | -79.897% |
| 2026-08-10 | 25.5000 | 25.9000 | 25.5000 | 25.9000 | -33.419% | 4 | 327 | -80.425% |
| 2026-07-20 | 39.0500 | 39.0500 | 38.9000 | 38.9000 | +0.777% | 2 | 325 | -86.967% |
| 2026-07-15 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +5.753% | 8 | 325 | -86.865% |
| 2026-07-14 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -2.145% | 1 | 324 | -86.110% |
| 2026-07-07 | 37.2000 | 37.3000 | 37.2000 | 37.3000 | -3.866% | 27 | 304 | -86.408% |
| 2026-07-06 | 39.1000 | 39.4000 | 38.7500 | 38.8000 | -4.433% | 30 | 274 | -86.933% |
| 2026-06-01 | 40.6500 | 40.6500 | 40.6000 | 40.6000 | -24.843% | 20 | 274 | -87.512% |
| 2026-05-27 | 46.7000 | 54.0200 | 46.7000 | 54.0200 | +97.369% | 3 | 274 | -90.615% |
| 2026-05-26 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | -18.711% | 1 | 274 | -81.476% |
| 2026-05-20 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | +6.551% | 2 | 272 | -84.942% |
| 2026-05-19 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -18.766% | 1 | 273 | -83.956% |
| 2026-05-14 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -4.936% | 1 | 273 | -86.967% |
| 2026-05-13 | 40.9200 | 40.9200 | 40.9200 | 40.9200 | -18.567% | 1 | 273 | -87.610% |
| 2026-04-17 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -16.250% | 1 | 273 | -89.910% |
| 2026-04-13 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +36.519% | 1 | 273 | -91.550% |
| 2026-03-24 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | +17.513% | 4 | 273 | -88.464% |
| 2026-03-18 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | 0.000% | 1 | 273 | -86.444% |
| 2026-03-17 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -7.768% | 1 | 272 | -86.444% |
| 2026-03-13 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | -2.053% | 1 | 272 | -87.497% |
| 2026-03-12 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -4.893% | 1 | 272 | -87.754% |
| 2026-03-03 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | +23.665% | 1 | 272 | -88.353% |
| 2026-02-20 | 35.2500 | 35.2500 | 35.2000 | 35.2000 | +6.829% | 6 | 272 | -85.597% |
| 2026-02-12 | 31.3500 | 34.1000 | 31.3500 | 32.9500 | +6.290% | 61 | 273 | -84.613% |
| 2026-02-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -0.736% | 20 | 224 | -83.645% |
| 2026-02-09 | 32.7500 | 32.7500 | 31.2300 | 31.2300 | -3.462% | 22 | 204 | -83.766% |
| 2026-02-06 | 31.6700 | 32.3500 | 31.6700 | 32.3500 | +12.679% | 3 | 182 | -84.328% |
| 2026-02-05 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | +8.998% | 6 | 181 | -82.341% |
| 2026-02-04 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +9.704% | 4 | 181 | -80.752% |
| 2026-02-03 | 21.4500 | 24.7700 | 21.4500 | 24.0100 | +24.598% | 15 | 182 | -78.884% |
| 2026-02-02 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -2.183% | 1 | 183 | -73.690% |
| 2026-01-30 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.844% | 5 | 182 | -74.264% |
| 2026-01-29 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +21.710% | 10 | 187 | -74.738% |
| 2026-01-26 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -7.722% | 5 | 187 | -69.254% |
| 2026-01-20 | 16.0000 | 17.8700 | 16.0000 | 17.8700 | +15.514% | 8 | 187 | -71.628% |
| 2026-01-15 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +2.791% | 1 | 180 | -67.227% |
| 2026-01-14 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.381% | 25 | 180 | -66.312% |
| 2026-01-09 | 14.9000 | 14.9000 | 14.7000 | 14.7000 | +8.889% | 5 | 161 | -65.510% |
| 2026-01-05 | 13.6500 | 13.6500 | 13.4500 | 13.5000 | -4.187% | 6 | 162 | -62.444% |
| 2026-01-02 | 14.3500 | 14.3500 | 13.9800 | 14.0900 | +13.813% | 6 | 162 | -64.017% |
| 2025-12-22 | 12.6400 | 12.6400 | 12.3800 | 12.3800 | -0.161% | 13 | 160 | -59.047% |
| 2025-12-12 | 11.8500 | 12.4000 | 11.8500 | 12.4000 | +34.636% | 65 | 159 | -59.113% |
| 2025-11-25 | 9.1900 | 9.2100 | 9.1900 | 9.2100 | +41.692% | 2 | 131 | -44.951% |
| 2025-11-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -11.565% | 1 | 132 | -22.000% |
| 2025-11-06 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.701% | 2 | 132 | -31.020% |
| 2025-11-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -23.864% | 1 | 134 | -24.328% |
| 2025-10-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.142% | 1 | 134 | -42.386% |
| 2025-10-15 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.049% | 2 | 134 | -40.000% |
| 2025-10-08 | 8.3000 | 8.3000 | 8.1600 | 8.2000 | +0.613% | 8 | 134 | -38.171% |
| 2025-09-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.570% | 1 | 129 | -37.791% |
| 2025-09-22 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -9.011% | 12 | 129 | -38.768% |
| 2025-09-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.000% | 4 | 120 | -44.286% |
| 2025-09-05 | 9.8500 | 10.5000 | 9.8500 | 10.0000 | -1.961% | 3 | 120 | -49.300% |
| 2025-09-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.318% | 2 | 120 | -50.294% |
| 2025-09-03 | 11.5000 | 11.5000 | 10.5500 | 10.5500 | -7.860% | 2 | 120 | -51.943% |
| 2025-09-02 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.153% | 1 | 120 | -55.721% |
| 2025-07-23 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +8.082% | 55 | 120 | -54.324% |
| 2025-06-16 | 10.3000 | 10.3000 | 10.2700 | 10.2700 | -7.227% | 4 | 66 | -50.633% |
| 2025-06-02 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -5.385% | 10 | 66 | -54.201% |
| 2025-05-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -20.946% | 2 | 76 | -56.667% |
| 2025-05-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.310% | 2 | 76 | -65.743% |
| 2025-05-21 | 15.0500 | 15.1500 | 15.0500 | 15.1500 | -10.882% | 2 | 76 | -66.535% |
| 2025-05-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.104% | 1 | 75 | -70.176% |
| 2025-05-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +0.549% | 1 | 75 | -72.295% |
| 2025-05-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -5.405% | 1 | 75 | -72.143% |
| 2025-05-01 | 19.1800 | 19.4100 | 19.1800 | 19.2400 | -6.828% | 9 | 75 | -73.649% |
| 2025-04-30 | 21.7200 | 21.7200 | 20.6500 | 20.6500 | -49.634% | 20 | 75 | -75.448% |
| 2025-04-07 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +79.431% | 1 | 76 | -87.634% |
| 2025-03-24 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -6.352% | 7 | 76 | -77.812% |
| 2025-03-21 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -1.613% | 4 | 69 | -79.221% |
| 2025-03-20 | 24.7500 | 24.9000 | 24.7500 | 24.8000 | -4.579% | 9 | 69 | -79.556% |
| 2025-03-18 | 25.8000 | 25.9900 | 25.8000 | 25.9900 | -7.509% | 11 | 60 | -80.492% |
| 2025-03-14 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +14.228% | 2 | 49 | -81.957% |
| 2025-03-07 | 26.1500 | 26.1500 | 24.6000 | 24.6000 | -11.031% | 14 | 48 | -79.390% |
| 2025-03-06 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -0.144% | 1 | 41 | -81.664% |
| 2025-03-05 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | -3.653% | 1 | 41 | -81.690% |
| 2025-02-28 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | -0.897% | 2 | 40 | -82.359% |
| 2025-01-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +11.883% | 2 | 40 | -82.517% |
| 2024-12-11 | 25.9200 | 25.9300 | 25.9000 | 25.9200 | -2.189% | 16 | 40 | -80.440% |
| 2024-12-03 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -26.593% | 1 | 2 | -80.868% |
| 2024-10-07 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | 0.000% | 1 | 1 | -85.956% |