ZS270115P00185000
ZS Jan 15 2027 185.00 Put
optionOPRA
EODOct 22, 2026
6.90USD-49.708%(-6.82)4Vol262OI
ZS270115P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -49.708% | 4 | 258 | 0.000% |
| 2026-10-16 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +25.297% | 1 | 257 | -49.708% |
| 2026-10-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +46.000% | 1 | 257 | -36.986% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 1 | 256 | -8.000% |
| 2026-10-12 | 8.4500 | 8.7000 | 8.3800 | 8.6000 | +6.832% | 11 | 266 | -19.767% |
| 2026-10-09 | 8.8500 | 8.8500 | 8.0500 | 8.0500 | -25.463% | 3 | 265 | -14.286% |
| 2026-10-08 | 11.3500 | 11.3500 | 10.1300 | 10.8000 | -16.859% | 8 | 268 | -36.111% |
| 2026-10-06 | 13.6200 | 13.6200 | 12.9900 | 12.9900 | -13.974% | 2 | 267 | -46.882% |
| 2026-10-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -13.467% | 1 | 268 | -54.305% |
| 2026-10-02 | 17.5000 | 17.6000 | 17.4500 | 17.4500 | +6.728% | 3 | 268 | -60.458% |
| 2026-10-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -8.914% | 6 | 262 | -57.798% |
| 2026-09-29 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -1.102% | 2 | 260 | -61.560% |
| 2026-09-28 | 19.5000 | 19.5000 | 18.0000 | 18.1500 | -6.202% | 3 | 261 | -61.983% |
| 2026-09-25 | 18.8000 | 19.4400 | 18.8000 | 19.3500 | +44.403% | 11 | 255 | -64.341% |
| 2026-09-24 | 13.5000 | 13.6000 | 13.3000 | 13.4000 | -0.593% | 16 | 266 | -48.507% |
| 2026-09-23 | 13.3100 | 13.8000 | 13.2500 | 13.4800 | -5.734% | 16 | 259 | -48.813% |
| 2026-09-22 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.033% | 1 | 258 | -51.748% |
| 2026-09-21 | 18.8300 | 18.8300 | 15.7200 | 15.7200 | -15.484% | 2 | 257 | -56.107% |
| 2026-09-18 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.108% | 2 | 257 | -62.903% |
| 2026-09-17 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -11.524% | 1 | 256 | -62.863% |
| 2026-09-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.895% | 100 | 156 | -67.143% |
| 2026-09-14 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -32.644% | 1 | 156 | -69.737% |
| 2026-09-08 | 35.0600 | 35.0600 | 33.8500 | 33.8500 | +10.225% | 3 | 156 | -79.616% |
| 2026-09-04 | 30.7100 | 30.7100 | 30.7100 | 30.7100 | +17.663% | 3 | 156 | -77.532% |
| 2026-08-27 | 24.1100 | 26.1000 | 24.1100 | 26.1000 | -23.460% | 2 | 154 | -73.563% |
| 2026-08-25 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +20.836% | 1 | 153 | -79.765% |
| 2026-08-19 | 28.1000 | 28.2200 | 28.1000 | 28.2200 | +5.574% | 2 | 154 | -75.549% |
| 2026-08-18 | 25.8000 | 26.7500 | 25.8000 | 26.7300 | -1.547% | 5 | 150 | -74.186% |
| 2026-08-17 | 27.1000 | 27.1500 | 27.1000 | 27.1500 | -15.814% | 4 | 154 | -74.586% |
| 2026-08-12 | 32.4000 | 32.4000 | 32.2500 | 32.2500 | -23.397% | 4 | 150 | -78.605% |
| 2026-08-06 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | -0.355% | 1 | 150 | -83.610% |
| 2026-08-04 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | -15.584% | 5 | 145 | -83.669% |
| 2026-07-15 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -2.055% | 1 | 145 | -86.214% |
| 2026-06-01 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | -19.780% | 1 | 145 | -86.497% |
| 2026-05-28 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | -4.211% | 1 | 144 | -89.168% |
| 2026-05-27 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +89.729% | 5 | 144 | -89.624% |
| 2026-05-26 | 35.1500 | 35.1500 | 35.0500 | 35.0500 | -52.795% | 2 | 143 | -80.314% |
| 2026-04-10 | 74.2500 | 74.2500 | 74.2500 | 74.2500 | +21.363% | 5 | 143 | -90.707% |
| 2026-03-27 | 61.1800 | 61.1800 | 61.1800 | 61.1800 | +30.587% | 5 | 143 | -88.722% |
| 2026-03-18 | 47.5500 | 47.5500 | 45.7400 | 46.8500 | -1.987% | 13 | 143 | -85.272% |
| 2026-03-17 | 47.2500 | 47.8000 | 47.2500 | 47.8000 | -4.743% | 4 | 131 | -85.565% |
| 2026-03-11 | 50.1800 | 50.1800 | 50.1800 | 50.1800 | -12.227% | 2 | 128 | -86.250% |
| 2026-02-27 | 55.7600 | 57.1700 | 55.7600 | 57.1700 | +42.747% | 7 | 126 | -87.931% |
| 2026-02-17 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | +9.128% | 2 | 120 | -82.772% |
| 2026-02-13 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -14.352% | 34 | 153 | -81.199% |
| 2026-02-12 | 42.8500 | 42.8500 | 42.8500 | 42.8500 | +7.420% | 1 | 153 | -83.897% |
| 2026-02-09 | 39.8900 | 39.8900 | 39.8900 | 39.8900 | -4.111% | 2 | 152 | -82.702% |
| 2026-02-06 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +7.494% | 1 | 154 | -83.413% |
| 2026-02-05 | 36.5200 | 38.7000 | 36.5200 | 38.7000 | +23.248% | 12 | 157 | -82.171% |
| 2026-02-03 | 28.1700 | 31.4000 | 28.1700 | 31.4000 | +23.915% | 2 | 154 | -78.025% |
| 2026-01-30 | 25.6900 | 25.6900 | 25.3400 | 25.3400 | +29.154% | 15 | 152 | -72.770% |
| 2026-01-27 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -11.020% | 1 | 147 | -64.832% |
| 2026-01-26 | 21.9200 | 22.0500 | 21.8900 | 22.0500 | -3.712% | 4 | 148 | -68.707% |
| 2026-01-23 | 23.1000 | 23.1000 | 22.9000 | 22.9000 | -0.218% | 2 | 148 | -69.869% |
| 2026-01-22 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -1.418% | 2 | 148 | -69.935% |
| 2026-01-21 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +8.078% | 2 | 150 | -70.361% |
| 2026-01-15 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +2.816% | 1 | 150 | -67.967% |
| 2026-01-12 | 21.3600 | 21.3600 | 20.9500 | 20.9500 | +4.229% | 4 | 151 | -67.064% |
| 2026-01-08 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +7.487% | 2 | 151 | -65.672% |
| 2026-01-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -4.592% | 1 | 149 | -63.102% |
| 2026-01-06 | 19.1500 | 19.6000 | 19.1400 | 19.6000 | +2.030% | 25 | 150 | -64.796% |
| 2026-01-02 | 20.0000 | 20.0000 | 19.2100 | 19.2100 | +7.679% | 3 | 154 | -64.081% |
| 2025-12-18 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +0.677% | 2 | 153 | -61.323% |
| 2025-12-17 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | +7.394% | 1 | 153 | -61.061% |
| 2025-12-12 | 17.2000 | 17.2000 | 16.5000 | 16.5000 | -2.019% | 3 | 152 | -58.182% |
| 2025-12-11 | 16.8600 | 17.9000 | 16.8400 | 16.8400 | +0.537% | 12 | 150 | -59.026% |
| 2025-12-10 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.480% | 1 | 150 | -58.806% |
| 2025-12-04 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -1.186% | 2 | 149 | -58.608% |
| 2025-12-03 | 16.7500 | 16.8900 | 16.3400 | 16.8700 | +13.450% | 44 | 147 | -59.099% |
| 2025-11-26 | 14.7100 | 14.8700 | 14.6700 | 14.8700 | +42.297% | 8 | 132 | -53.598% |
| 2025-10-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -21.429% | 2 | 132 | -33.971% |
| 2025-09-05 | 13.2500 | 13.3000 | 13.2500 | 13.3000 | -6.667% | 2 | 132 | -48.120% |
| 2025-09-03 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +3.939% | 1 | 131 | -51.579% |
| 2025-08-05 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +0.073% | 2 | 131 | -49.672% |
| 2025-07-30 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | +9.600% | 34 | 133 | -49.635% |
| 2025-06-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.326% | 2 | 99 | -44.800% |
| 2025-06-24 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -0.538% | 2 | 97 | -46.636% |
| 2025-06-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.329% | 1 | 99 | -46.923% |
| 2025-06-18 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -1.771% | 2 | 98 | -48.159% |
| 2025-06-13 | 13.4500 | 13.6500 | 13.4500 | 13.5500 | -24.722% | 186 | 98 | -49.077% |
| 2025-05-30 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.509% | 2 | 121 | -61.667% |
| 2025-05-29 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.874% | 2 | 121 | -63.395% |
| 2025-05-19 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | -21.720% | 1 | 121 | -64.081% |
| 2025-05-01 | 24.5500 | 24.5500 | 24.5400 | 24.5400 | -9.010% | 4 | 120 | -71.883% |
| 2025-04-30 | 26.6800 | 26.9700 | 26.6800 | 26.9700 | -17.774% | 6 | 120 | -74.416% |
| 2025-04-16 | 32.7500 | 32.8000 | 32.7500 | 32.8000 | -4.094% | 2 | 118 | -78.963% |
| 2025-04-14 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -27.665% | 5 | 118 | -79.825% |
| 2025-04-07 | 47.9100 | 47.9100 | 47.2800 | 47.2800 | +63.882% | 8 | 115 | -85.406% |
| 2025-03-24 | 29.2500 | 29.2500 | 28.8500 | 28.8500 | -6.483% | 6 | 115 | -76.083% |
| 2025-03-21 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -1.122% | 4 | 116 | -77.634% |
| 2025-03-20 | 31.8900 | 31.8900 | 31.2000 | 31.2000 | -12.113% | 9 | 116 | -77.885% |
| 2025-03-10 | 35.9500 | 35.9500 | 35.5000 | 35.5000 | +13.238% | 12 | 114 | -80.563% |
| 2025-03-07 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -8.199% | 2 | 114 | -77.990% |
| 2025-02-24 | 35.2300 | 35.2300 | 34.1500 | 34.1500 | +4.434% | 12 | 114 | -79.795% |
| 2025-02-21 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +0.184% | 2 | 114 | -78.899% |
| 2025-02-05 | 32.6400 | 32.6400 | 32.6400 | 32.6400 | -11.998% | 12 | 113 | -78.860% |
| 2025-01-06 | 37.0900 | 37.0900 | 37.0900 | 37.0900 | -2.343% | 2 | 102 | -81.397% |
| 2024-12-30 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | +1.145% | 1 | 100 | -81.833% |
| 2024-12-23 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | 0.000% | 91 | 99 | -81.625% |
| 2024-12-20 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -9.453% | 7 | 8 | -81.625% |
| 2024-11-04 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | 0.000% | 1 | 1 | -83.361% |