ZS270115P00180000
ZS Jan 15 2027 180.00 Put
optionOPRA
EODOct 22, 2026
6.29USD-34.136%(-3.26)16Vol284OI
ZS270115P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.4500 | 6.4700 | 5.8500 | 6.2900 | -34.136% | 16 | 271 | 0.000% |
| 2026-10-20 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | -24.506% | 10 | 268 | -34.136% |
| 2026-10-16 | 11.2500 | 12.6500 | 11.2500 | 12.6500 | +22.816% | 82 | 205 | -50.277% |
| 2026-10-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +19.767% | 1 | 205 | -38.932% |
| 2026-10-14 | 7.5000 | 8.6000 | 7.5000 | 8.6000 | +29.323% | 13 | 192 | -26.860% |
| 2026-10-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.758% | 1 | 191 | -5.414% |
| 2026-10-12 | 6.4500 | 6.6000 | 6.2900 | 6.6000 | -10.204% | 8 | 192 | -4.697% |
| 2026-10-09 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -17.416% | 3 | 193 | -14.422% |
| 2026-10-08 | 9.5000 | 9.5000 | 8.7600 | 8.9000 | -8.058% | 6 | 195 | -29.326% |
| 2026-10-07 | 10.3400 | 10.3400 | 9.6800 | 9.6800 | -15.459% | 2 | 193 | -35.021% |
| 2026-10-06 | 9.9500 | 11.9000 | 9.9500 | 11.4500 | -12.928% | 8 | 194 | -45.066% |
| 2026-10-05 | 13.1600 | 13.2000 | 13.1500 | 13.1500 | -11.448% | 4 | 192 | -52.167% |
| 2026-10-02 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +2.982% | 1 | 191 | -57.643% |
| 2026-09-30 | 14.7000 | 14.7000 | 14.3900 | 14.4200 | -11.534% | 6 | 194 | -56.380% |
| 2026-09-29 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +2.194% | 11 | 185 | -61.411% |
| 2026-09-28 | 17.8000 | 17.8000 | 15.9500 | 15.9500 | -8.857% | 12 | 174 | -60.564% |
| 2026-09-25 | 15.1500 | 17.5000 | 15.1500 | 17.5000 | +37.255% | 22 | 169 | -64.057% |
| 2026-09-22 | 13.5500 | 13.5500 | 12.7500 | 12.7500 | -8.273% | 4 | 168 | -50.667% |
| 2026-09-21 | 14.1000 | 14.3000 | 13.7500 | 13.9000 | -12.303% | 8 | 167 | -54.748% |
| 2026-09-18 | 15.2300 | 15.8500 | 15.2300 | 15.8500 | -5.655% | 3 | 165 | -60.315% |
| 2026-09-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -9.189% | 4 | 161 | -62.560% |
| 2026-09-16 | 18.2800 | 18.5000 | 18.2800 | 18.5000 | +3.933% | 2 | 161 | -66.000% |
| 2026-09-15 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -19.530% | 2 | 159 | -64.663% |
| 2026-09-14 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -26.512% | 1 | 160 | -71.564% |
| 2026-09-08 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +21.127% | 2 | 160 | -79.103% |
| 2026-09-01 | 24.6500 | 24.8500 | 24.6500 | 24.8500 | +14.675% | 7 | 158 | -74.688% |
| 2026-08-31 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -11.261% | 3 | 158 | -70.974% |
| 2026-08-19 | 25.4000 | 25.4000 | 24.2300 | 24.4200 | -9.556% | 30 | 160 | -74.242% |
| 2026-08-13 | 27.2500 | 27.2500 | 26.9100 | 27.0000 | -4.391% | 5 | 163 | -76.704% |
| 2026-08-12 | 29.2500 | 29.2500 | 28.2400 | 28.2400 | -2.955% | 11 | 160 | -77.727% |
| 2026-08-11 | 29.9400 | 29.9400 | 29.1000 | 29.1000 | -37.419% | 4 | 158 | -78.385% |
| 2026-07-16 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -24.366% | 1 | 159 | -86.473% |
| 2026-06-22 | 61.5200 | 61.5200 | 61.4800 | 61.4800 | +27.923% | 2 | 161 | -89.769% |
| 2026-06-01 | 47.5500 | 48.0600 | 47.5500 | 48.0600 | -18.708% | 3 | 160 | -86.912% |
| 2026-05-28 | 59.1200 | 59.1200 | 59.1200 | 59.1200 | -4.645% | 1 | 160 | -89.361% |
| 2026-05-27 | 58.0300 | 62.0500 | 58.0300 | 62.0000 | +93.750% | 13 | 159 | -89.855% |
| 2026-05-26 | 33.0000 | 33.0000 | 31.4800 | 32.0000 | -21.951% | 57 | 124 | -80.344% |
| 2026-05-20 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -15.114% | 1 | 124 | -84.659% |
| 2026-05-11 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +2.875% | 1 | 125 | -86.977% |
| 2026-05-07 | 46.9500 | 46.9500 | 46.9500 | 46.9500 | -18.603% | 1 | 124 | -86.603% |
| 2026-04-16 | 57.6800 | 57.6800 | 57.6800 | 57.6800 | -15.759% | 2 | 124 | -89.095% |
| 2026-04-10 | 68.4700 | 68.4700 | 68.4700 | 68.4700 | +10.435% | 1 | 124 | -90.813% |
| 2026-04-09 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +15.456% | 8 | 124 | -89.855% |
| 2026-03-31 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | +14.989% | 1 | 128 | -88.287% |
| 2026-03-23 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +6.987% | 1 | 127 | -86.531% |
| 2026-03-18 | 43.8100 | 43.8500 | 42.9000 | 43.6500 | -0.683% | 17 | 126 | -85.590% |
| 2026-03-17 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | -5.484% | 3 | 114 | -85.688% |
| 2026-03-13 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +10.714% | 1 | 111 | -86.473% |
| 2026-03-05 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -6.832% | 1 | 111 | -85.024% |
| 2026-03-04 | 45.0800 | 45.0800 | 45.0800 | 45.0800 | -11.469% | 1 | 112 | -86.047% |
| 2026-03-03 | 50.9200 | 50.9200 | 50.9200 | 50.9200 | -3.834% | 2 | 111 | -87.647% |
| 2026-02-27 | 52.0000 | 52.9500 | 52.0000 | 52.9500 | +40.899% | 3 | 113 | -88.121% |
| 2026-02-20 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | -3.764% | 4 | 110 | -83.262% |
| 2026-02-18 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | +11.254% | 1 | 110 | -83.892% |
| 2026-02-13 | 34.9700 | 35.3000 | 34.9700 | 35.1000 | -5.135% | 110 | 212 | -82.080% |
| 2026-02-06 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +12.633% | 2 | 212 | -83.000% |
| 2026-02-05 | 32.3900 | 32.9000 | 32.3900 | 32.8500 | +13.629% | 3 | 214 | -80.852% |
| 2026-02-03 | 26.9300 | 28.9100 | 26.9300 | 28.9100 | +65.673% | 3 | 213 | -78.243% |
| 2026-01-27 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -16.905% | 5 | 215 | -63.954% |
| 2026-01-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.688% | 2 | 215 | -70.048% |
| 2026-01-20 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | +8.990% | 2 | 213 | -70.853% |
| 2026-01-16 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +4.485% | 2 | 211 | -68.232% |
| 2026-01-13 | 18.4000 | 19.2700 | 18.2000 | 18.9500 | -0.316% | 24 | 211 | -66.807% |
| 2026-01-12 | 19.0600 | 19.0600 | 18.9000 | 19.0100 | +5.611% | 4 | 204 | -66.912% |
| 2026-01-08 | 17.0000 | 18.0000 | 17.0000 | 18.0000 | +8.238% | 5 | 203 | -65.056% |
| 2026-01-07 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -0.953% | 2 | 201 | -62.177% |
| 2026-01-05 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +1.450% | 1 | 201 | -62.537% |
| 2026-01-02 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +0.303% | 1 | 201 | -61.994% |
| 2025-12-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.789% | 1 | 200 | -61.879% |
| 2025-12-29 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +0.683% | 1 | 200 | -61.197% |
| 2025-12-23 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.617% | 1 | 199 | -60.932% |
| 2025-12-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.532% | 1 | 198 | -61.173% |
| 2025-12-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -1.863% | 4 | 199 | -60.190% |
| 2025-12-15 | 15.4600 | 16.1000 | 15.3500 | 16.1000 | +3.604% | 10 | 199 | -60.932% |
| 2025-12-12 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +4.858% | 1 | 191 | -59.524% |
| 2025-12-09 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +5.405% | 5 | 191 | -57.557% |
| 2025-11-26 | 14.0000 | 14.0600 | 13.4500 | 14.0600 | +27.818% | 5 | 183 | -55.263% |
| 2025-11-25 | 10.9200 | 11.0000 | 10.9200 | 11.0000 | +27.907% | 2 | 183 | -42.818% |
| 2025-11-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.449% | 2 | 182 | -26.860% |
| 2025-11-05 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.875% | 1 | 184 | -20.681% |
| 2025-10-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.868% | 1 | 183 | -21.375% |
| 2025-10-24 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -6.529% | 2 | 182 | -26.775% |
| 2025-10-03 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -5.744% | 1 | 182 | -31.556% |
| 2025-10-01 | 9.7200 | 9.7500 | 9.7200 | 9.7500 | -2.010% | 4 | 183 | -35.487% |
| 2025-09-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.505% | 1 | 180 | -36.784% |
| 2025-09-11 | 10.1500 | 10.2000 | 9.9000 | 9.9000 | -10.163% | 8 | 179 | -36.465% |
| 2025-09-09 | 10.7500 | 11.0200 | 10.7500 | 11.0200 | -8.926% | 2 | 181 | -42.922% |
| 2025-09-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.636% | 1 | 181 | -48.017% |
| 2025-09-04 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -6.763% | 1 | 182 | -51.466% |
| 2025-09-03 | 13.5000 | 13.9500 | 13.5000 | 13.9000 | +4.906% | 4 | 181 | -54.748% |
| 2025-09-02 | 13.4000 | 13.4000 | 13.2400 | 13.2500 | +3.922% | 4 | 179 | -52.528% |
| 2025-07-30 | 12.7000 | 12.7500 | 12.7000 | 12.7500 | +0.791% | 108 | 177 | -50.667% |
| 2025-07-10 | 12.0500 | 12.6500 | 12.0500 | 12.6500 | +12.846% | 3 | 19 | -50.277% |
| 2025-07-09 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +0.538% | 1 | 19 | -43.889% |
| 2025-07-03 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -10.370% | 2 | 21 | -43.587% |
| 2025-07-01 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +10.284% | 2 | 22 | -49.437% |
| 2025-06-26 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -13.893% | 10 | 20 | -44.238% |
| 2025-06-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -5.415% | 2 | 30 | -51.985% |
| 2025-05-30 | 16.6000 | 16.6000 | 13.8500 | 13.8500 | -20.857% | 10 | 32 | -54.585% |
| 2025-05-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.639% | 3 | 29 | -64.057% |
| 2025-05-28 | 17.1500 | 17.1500 | 17.0500 | 17.0500 | +0.888% | 2 | 32 | -63.109% |
| 2025-05-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.923% | 2 | 32 | -62.781% |
| 2025-05-19 | 18.0000 | 18.0000 | 17.5900 | 17.5900 | +0.114% | 3 | 32 | -64.241% |
| 2025-05-16 | 17.9300 | 17.9300 | 17.5700 | 17.5700 | -6.543% | 6 | 30 | -64.200% |
| 2025-05-15 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.342% | 1 | 28 | -66.543% |
| 2025-05-14 | 18.9700 | 19.4500 | 18.9700 | 19.4500 | -1.269% | 2 | 29 | -67.661% |
| 2025-05-12 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -9.840% | 1 | 28 | -68.071% |
| 2025-05-09 | 22.1000 | 22.1000 | 21.8500 | 21.8500 | +1.157% | 4 | 27 | -71.213% |
| 2025-05-05 | 22.1600 | 22.1600 | 21.6000 | 21.6000 | -4.425% | 2 | 26 | -70.880% |
| 2025-05-02 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -8.650% | 2 | 25 | -72.168% |
| 2025-04-30 | 24.8200 | 25.2000 | 24.7400 | 24.7400 | -0.842% | 14 | 25 | -74.576% |
| 2025-04-29 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -7.934% | 1 | 20 | -74.790% |
| 2025-04-25 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -19.822% | 2 | 20 | -76.790% |
| 2025-04-10 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -15.500% | 2 | 19 | -81.391% |
| 2025-04-09 | 38.8000 | 40.0000 | 38.8000 | 40.0000 | -4.988% | 2 | 21 | -84.275% |
| 2025-04-07 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +22.029% | 1 | 19 | -85.059% |
| 2025-04-03 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +28.015% | 10 | 20 | -81.768% |
| 2025-03-24 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -5.604% | 1 | 10 | -76.660% |
| 2025-03-21 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -3.547% | 2 | 10 | -77.968% |
| 2025-03-20 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -10.709% | 1 | 10 | -78.750% |
| 2025-03-10 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +6.386% | 3 | 9 | -81.026% |
| 2025-03-06 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | -6.957% | 1 | 6 | -79.814% |
| 2025-03-05 | 33.4900 | 33.4900 | 33.4900 | 33.4900 | -2.105% | 1 | 6 | -81.218% |
| 2025-02-25 | 34.2100 | 34.2100 | 34.2100 | 34.2100 | +1.004% | 1 | 7 | -81.614% |
| 2025-01-10 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | -6.436% | 2 | 7 | -81.429% |
| 2024-12-27 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +0.305% | 2 | 6 | -82.624% |
| 2024-12-19 | 36.1000 | 36.1000 | 36.0900 | 36.0900 | +20.060% | 3 | 6 | -82.571% |
| 2024-12-16 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | +4.484% | 2 | 5 | -79.075% |
| 2024-12-06 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | -4.767% | 2 | 5 | -78.137% |
| 2024-12-03 | 30.2100 | 30.2100 | 30.2100 | 30.2100 | -0.297% | 1 | 4 | -79.179% |
| 2024-11-22 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -0.883% | 4 | 3 | -79.241% |
| 2024-11-21 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | -3.565% | 1 | 4 | -79.424% |
| 2024-11-20 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -2.371% | 2 | 3 | -80.158% |
| 2024-11-15 | 32.4700 | 32.4700 | 32.4700 | 32.4700 | 0.000% | 2 | 1 | -80.628% |