ZS270115P00175000
ZS Jan 15 2027 175.00 Put
optionOPRA
EODOct 22, 2026
5.34USD-7.130%(-0.41)1Vol1,021OI
ZS270115P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -7.130% | 1 | 1,021 | 0.000% |
| 2026-10-21 | 6.2300 | 6.2300 | 5.7500 | 5.7500 | -36.111% | 4 | 1,019 | -7.130% |
| 2026-10-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.399% | 1 | 1,018 | -40.667% |
| 2026-10-19 | 8.4000 | 8.4000 | 8.3800 | 8.3800 | -21.388% | 12 | 1,013 | -36.277% |
| 2026-10-16 | 8.6500 | 10.6600 | 8.6500 | 10.6600 | +55.620% | 9 | 1,020 | -49.906% |
| 2026-10-14 | 6.3000 | 6.8500 | 6.3000 | 6.8500 | +17.094% | 7 | 1,021 | -22.044% |
| 2026-10-12 | 5.5000 | 5.8500 | 5.4700 | 5.8500 | +5.405% | 3 | 1,022 | -8.718% |
| 2026-10-09 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -27.922% | 4 | 1,022 | -3.784% |
| 2026-10-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -16.304% | 1 | 1,021 | -30.649% |
| 2026-10-07 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.458% | 1 | 1,022 | -41.957% |
| 2026-10-06 | 8.9100 | 10.1000 | 8.9100 | 10.0500 | -22.093% | 6 | 1,020 | -46.866% |
| 2026-09-30 | 12.4700 | 12.9000 | 12.4400 | 12.9000 | -8.640% | 5 | 1,019 | -58.605% |
| 2026-09-29 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +7.295% | 1 | 1,018 | -62.181% |
| 2026-09-28 | 16.4500 | 16.4500 | 13.1600 | 13.1600 | -12.267% | 4 | 1,020 | -59.422% |
| 2026-09-25 | 14.3500 | 15.0000 | 14.3500 | 15.0000 | +48.662% | 13 | 1,019 | -64.400% |
| 2026-09-24 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -7.005% | 1 | 1,018 | -47.076% |
| 2026-09-22 | 10.9000 | 11.5500 | 10.8000 | 10.8500 | -9.432% | 20 | 1,025 | -50.783% |
| 2026-09-21 | 12.0000 | 12.0000 | 11.9800 | 11.9800 | -15.035% | 3 | 1,026 | -55.426% |
| 2026-09-18 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.425% | 5 | 1,026 | -62.128% |
| 2026-09-17 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | -11.192% | 9 | 1,031 | -63.425% |
| 2026-09-16 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +2.750% | 2 | 1,029 | -67.518% |
| 2026-09-15 | 16.8000 | 16.8000 | 16.0000 | 16.0000 | -3.323% | 2 | 1,029 | -66.625% |
| 2026-09-14 | 19.9600 | 19.9600 | 16.1000 | 16.5500 | -36.468% | 25 | 1,037 | -67.734% |
| 2026-09-11 | 26.1000 | 26.1000 | 26.0500 | 26.0500 | -1.698% | 2 | 1,036 | -79.501% |
| 2026-09-10 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -5.357% | 12 | 1,024 | -79.849% |
| 2026-09-08 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +26.126% | 1 | 1,024 | -80.929% |
| 2026-09-04 | 25.3900 | 25.3900 | 22.0000 | 22.2000 | -4.434% | 13 | 1,014 | -75.946% |
| 2026-09-03 | 23.4000 | 23.4500 | 22.4800 | 23.2300 | +5.351% | 170 | 1,086 | -77.012% |
| 2026-09-01 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +13.368% | 12 | 1,074 | -75.782% |
| 2026-08-31 | 19.5500 | 19.5500 | 19.4500 | 19.4500 | -9.535% | 83 | 991 | -72.545% |
| 2026-08-27 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -30.421% | 2 | 993 | -75.163% |
| 2026-08-26 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +27.160% | 1 | 994 | -82.718% |
| 2026-08-24 | 24.4000 | 24.4000 | 24.3000 | 24.3000 | +12.085% | 752 | 292 | -78.025% |
| 2026-08-19 | 21.6500 | 21.6800 | 21.6500 | 21.6800 | -16.998% | 3 | 289 | -75.369% |
| 2026-08-12 | 25.6500 | 26.1200 | 25.6500 | 26.1200 | -1.360% | 7 | 282 | -79.556% |
| 2026-08-11 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -2.324% | 1 | 283 | -79.834% |
| 2026-08-10 | 28.6000 | 28.6000 | 26.5600 | 27.1100 | -21.192% | 15 | 271 | -80.302% |
| 2026-08-05 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -14.000% | 1 | 270 | -84.477% |
| 2026-07-07 | 40.5500 | 40.6500 | 40.0000 | 40.0000 | -31.058% | 24 | 265 | -86.650% |
| 2026-06-25 | 58.0200 | 58.0200 | 58.0200 | 58.0200 | -1.461% | 1 | 266 | -90.796% |
| 2026-06-10 | 58.8800 | 58.8800 | 58.8800 | 58.8800 | -4.057% | 1 | 267 | -90.931% |
| 2026-06-09 | 61.3700 | 61.3700 | 61.3700 | 61.3700 | +10.477% | 1 | 266 | -91.299% |
| 2026-06-08 | 55.5500 | 55.5500 | 55.5500 | 55.5500 | -3.726% | 4 | 270 | -90.387% |
| 2026-05-27 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +92.333% | 4 | 266 | -90.745% |
| 2026-05-26 | 29.0400 | 30.0000 | 29.0400 | 30.0000 | -14.286% | 11 | 255 | -82.200% |
| 2026-05-19 | 34.3000 | 35.2000 | 34.3000 | 35.0000 | -35.508% | 173 | 132 | -84.743% |
| 2026-04-17 | 52.1800 | 54.2700 | 52.1800 | 54.2700 | -14.198% | 2 | 132 | -90.160% |
| 2026-04-13 | 63.2500 | 63.2500 | 63.2500 | 63.2500 | +23.294% | 1 | 134 | -91.557% |
| 2026-04-02 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +26.667% | 1 | 133 | -89.591% |
| 2026-03-18 | 40.2500 | 40.5500 | 40.2500 | 40.5000 | -0.222% | 5 | 133 | -86.815% |
| 2026-03-17 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | -18.804% | 1 | 128 | -86.844% |
| 2026-02-27 | 49.6200 | 50.0200 | 49.6000 | 49.9900 | +30.693% | 34 | 129 | -89.318% |
| 2026-02-26 | 38.7500 | 38.7500 | 38.2500 | 38.2500 | -17.458% | 4 | 119 | -86.039% |
| 2026-02-24 | 46.3400 | 46.3400 | 46.3400 | 46.3400 | +27.834% | 1 | 119 | -88.476% |
| 2026-02-12 | 35.9000 | 36.2500 | 35.9000 | 36.2500 | +5.839% | 23 | 118 | -85.269% |
| 2026-02-09 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -2.671% | 5 | 118 | -84.409% |
| 2026-02-06 | 35.1900 | 35.1900 | 35.1900 | 35.1900 | +2.475% | 2 | 113 | -84.825% |
| 2026-02-05 | 32.5300 | 34.3400 | 32.5300 | 34.3400 | +44.895% | 3 | 115 | -84.450% |
| 2026-02-03 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +9.016% | 1 | 112 | -77.468% |
| 2026-01-29 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +33.374% | 2 | 112 | -75.437% |
| 2026-01-28 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -13.206% | 1 | 110 | -67.239% |
| 2026-01-23 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -3.692% | 2 | 109 | -71.565% |
| 2026-01-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +14.169% | 45 | 107 | -72.615% |
| 2026-01-15 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +90.838% | 1 | 62 | -68.735% |
| 2025-10-08 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.763% | 2 | 62 | -40.335% |
| 2025-09-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.517% | 1 | 64 | -42.581% |
| 2025-09-09 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +1.458% | 1 | 65 | -45.175% |
| 2025-09-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -17.241% | 2 | 66 | -44.375% |
| 2025-09-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -7.937% | 1 | 64 | -53.966% |
| 2025-09-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.024% | 1 | 65 | -57.619% |
| 2025-07-11 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +14.352% | 10 | 64 | -56.761% |
| 2025-07-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.655% | 1 | 54 | -50.556% |
| 2025-06-04 | 11.5600 | 11.5700 | 11.5600 | 11.5700 | -0.430% | 5 | 58 | -53.846% |
| 2025-06-03 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -11.970% | 2 | 58 | -54.045% |
| 2025-05-30 | 13.5000 | 13.5000 | 13.2000 | 13.2000 | -16.456% | 4 | 56 | -59.545% |
| 2025-05-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -10.227% | 1 | 58 | -66.203% |
| 2025-05-14 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 1 | 57 | -69.659% |
| 2025-05-13 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.562% | 10 | 56 | -69.659% |
| 2025-05-12 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -12.006% | 1 | 56 | -70.740% |
| 2025-05-09 | 20.5700 | 20.7400 | 20.5700 | 20.7400 | -0.288% | 4 | 57 | -74.253% |
| 2025-05-01 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -10.422% | 1 | 57 | -74.327% |
| 2025-04-30 | 22.9700 | 23.3200 | 22.8800 | 23.2200 | -38.895% | 14 | 56 | -77.003% |
| 2025-04-07 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +0.529% | 4 | 56 | -85.947% |
| 2025-04-04 | 38.0000 | 38.0000 | 37.8000 | 37.8000 | +36.069% | 10 | 60 | -85.873% |
| 2025-04-01 | 27.8200 | 27.8200 | 27.7800 | 27.7800 | +3.464% | 5 | 55 | -80.778% |
| 2025-03-20 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -6.119% | 1 | 54 | -80.112% |
| 2025-03-17 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -1.481% | 50 | 54 | -81.329% |
| 2025-03-14 | 29.0100 | 29.0300 | 29.0100 | 29.0300 | +9.713% | 20 | 10 | -81.605% |
| 2025-03-06 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -12.093% | 1 | 1 | -79.819% |
| 2025-03-05 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -22.801% | 1 | 1 | -82.259% |
| 2024-10-04 | 38.9900 | 38.9900 | 38.9900 | 38.9900 | -3.490% | 2 | 0 | -86.304% |
| 2024-10-01 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | 0.000% | 1 | 0 | -86.782% |