ZS270115P00190000
ZS Jan 15 2027 190.00 Put
optionOPRA
EODOct 22, 2026
8.60USD-7.527%(-0.70)26Vol525OI
ZS270115P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.8500 | 8.8500 | 8.5400 | 8.6000 | -7.527% | 26 | 531 | 0.000% |
| 2026-10-21 | 10.6000 | 11.5100 | 9.3000 | 9.3000 | -32.609% | 7 | 532 | -7.527% |
| 2026-10-19 | 14.9800 | 15.0700 | 13.8000 | 13.8000 | +27.189% | 11 | 531 | -37.681% |
| 2026-10-14 | 11.1100 | 11.1200 | 10.8500 | 10.8500 | +8.392% | 6 | 532 | -20.737% |
| 2026-10-12 | 8.1400 | 10.0100 | 8.1400 | 10.0100 | +8.451% | 91 | 527 | -14.086% |
| 2026-10-09 | 10.4500 | 10.4500 | 9.1600 | 9.2300 | -23.402% | 14 | 523 | -6.826% |
| 2026-10-08 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -20.880% | 1 | 522 | -28.631% |
| 2026-10-06 | 15.3600 | 15.3600 | 15.1000 | 15.2300 | -9.882% | 36 | 493 | -43.533% |
| 2026-10-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -15.500% | 1 | 493 | -49.112% |
| 2026-10-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.266% | 1 | 494 | -57.000% |
| 2026-10-01 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +6.469% | 1 | 494 | -56.456% |
| 2026-09-30 | 20.3500 | 20.3500 | 18.5500 | 18.5500 | -11.876% | 4 | 496 | -53.639% |
| 2026-09-29 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +6.853% | 1 | 497 | -59.145% |
| 2026-09-28 | 20.8500 | 21.2500 | 19.7000 | 19.7000 | -12.444% | 56 | 451 | -56.345% |
| 2026-09-25 | 20.0000 | 22.5000 | 20.0000 | 22.5000 | +50.000% | 61 | 450 | -61.778% |
| 2026-09-24 | 15.3500 | 15.3500 | 14.9000 | 15.0000 | -5.063% | 259 | 265 | -42.667% |
| 2026-09-23 | 16.0000 | 16.1500 | 15.8000 | 15.8000 | -2.769% | 16 | 261 | -45.570% |
| 2026-09-22 | 18.1000 | 18.2500 | 16.2500 | 16.2500 | -9.471% | 18 | 257 | -47.077% |
| 2026-09-21 | 19.2500 | 19.2500 | 17.9500 | 17.9500 | -11.139% | 9 | 255 | -52.089% |
| 2026-09-18 | 21.5300 | 21.5300 | 20.2000 | 20.2000 | -3.718% | 3 | 256 | -57.426% |
| 2026-09-17 | 22.0800 | 22.2500 | 20.9800 | 20.9800 | -6.423% | 8 | 256 | -59.009% |
| 2026-09-15 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -5.838% | 2 | 256 | -61.641% |
| 2026-09-14 | 27.4000 | 27.4000 | 23.8100 | 23.8100 | -29.888% | 7 | 255 | -63.881% |
| 2026-09-04 | 33.9600 | 33.9600 | 33.9600 | 33.9600 | +5.630% | 3 | 258 | -74.676% |
| 2026-09-03 | 32.1000 | 32.2700 | 32.1000 | 32.1500 | -2.723% | 129 | 165 | -73.250% |
| 2026-09-02 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +21.507% | 1 | 166 | -73.979% |
| 2026-08-31 | 28.0000 | 28.0000 | 27.2000 | 27.2000 | -9.333% | 4 | 166 | -68.382% |
| 2026-08-28 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.079% | 1 | 166 | -71.333% |
| 2026-08-27 | 30.0000 | 30.0000 | 27.7500 | 28.5500 | -23.046% | 6 | 165 | -69.877% |
| 2026-08-26 | 37.1800 | 37.1800 | 37.1000 | 37.1000 | +24.580% | 3 | 165 | -76.819% |
| 2026-08-18 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | -1.325% | 3 | 162 | -71.122% |
| 2026-08-17 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | +0.936% | 1 | 162 | -71.504% |
| 2026-08-14 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -9.119% | 1 | 162 | -71.237% |
| 2026-08-13 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -6.000% | 1 | 162 | -73.860% |
| 2026-08-11 | 35.1000 | 35.1000 | 35.0000 | 35.0000 | -20.455% | 4 | 160 | -75.429% |
| 2026-08-06 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -3.297% | 1 | 160 | -80.455% |
| 2026-08-04 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -9.633% | 1 | 160 | -81.099% |
| 2026-07-29 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | -21.817% | 1 | 160 | -82.920% |
| 2026-06-29 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | -12.902% | 5 | 160 | -86.646% |
| 2026-06-11 | 73.9400 | 73.9400 | 73.9400 | 73.9400 | +6.834% | 2 | 158 | -88.369% |
| 2026-06-08 | 69.3000 | 69.3000 | 69.2100 | 69.2100 | +26.758% | 2 | 158 | -87.574% |
| 2026-06-01 | 54.7000 | 54.7000 | 54.6000 | 54.6000 | -22.089% | 21 | 175 | -84.249% |
| 2026-05-27 | 60.2800 | 70.2800 | 60.2800 | 70.0800 | +83.937% | 60 | 175 | -87.728% |
| 2026-05-26 | 37.0500 | 38.2500 | 37.0500 | 38.1000 | -32.863% | 40 | 160 | -77.428% |
| 2026-05-07 | 56.7500 | 56.7500 | 56.7500 | 56.7500 | -25.981% | 2 | 162 | -84.846% |
| 2026-04-13 | 76.0500 | 76.6700 | 76.0500 | 76.6700 | +7.231% | 2 | 162 | -88.783% |
| 2026-04-09 | 69.7500 | 71.5000 | 69.7500 | 71.5000 | +10.939% | 2 | 160 | -87.972% |
| 2026-03-30 | 63.1000 | 64.4600 | 63.1000 | 64.4500 | +20.287% | 3 | 160 | -86.656% |
| 2026-03-20 | 53.5800 | 53.5800 | 53.5800 | 53.5800 | +3.038% | 3 | 158 | -83.949% |
| 2026-03-10 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -5.677% | 1 | 158 | -83.462% |
| 2026-03-03 | 55.1300 | 55.1300 | 55.1300 | 55.1300 | -0.307% | 3 | 158 | -84.401% |
| 2026-03-02 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -5.470% | 1 | 156 | -84.448% |
| 2026-02-27 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +66.572% | 50 | 156 | -85.299% |
| 2026-02-04 | 34.9300 | 35.1200 | 34.5500 | 35.1200 | +1.240% | 7 | 156 | -75.513% |
| 2026-02-03 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | +24.829% | 2 | 152 | -75.209% |
| 2026-01-30 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | +17.456% | 1 | 150 | -69.054% |
| 2026-01-29 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -5.924% | 1 | 150 | -63.652% |
| 2026-01-23 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +14.579% | 2 | 150 | -65.805% |
| 2026-01-08 | 21.2000 | 21.9500 | 21.2000 | 21.9500 | +12.564% | 60 | 152 | -60.820% |
| 2026-01-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -5.797% | 4 | 122 | -55.897% |
| 2026-01-06 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.240% | 1 | 118 | -58.454% |
| 2026-01-02 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +5.859% | 1 | 118 | -58.969% |
| 2025-12-19 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +8.197% | 2 | 118 | -56.566% |
| 2025-12-12 | 18.2500 | 18.6000 | 18.2500 | 18.3000 | 0.000% | 3 | 118 | -53.005% |
| 2025-12-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +40.230% | 1 | 118 | -53.005% |
| 2025-11-25 | 13.1200 | 13.1200 | 13.0500 | 13.0500 | -11.705% | 4 | 118 | -34.100% |
| 2025-11-21 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +1.233% | 1 | 117 | -41.813% |
| 2025-11-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +18.219% | 1 | 118 | -41.096% |
| 2025-11-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.816% | 1 | 118 | -30.364% |
| 2025-10-22 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.073% | 1 | 117 | -29.796% |
| 2025-09-18 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -6.192% | 1 | 117 | -29.043% |
| 2025-09-09 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -20.247% | 2 | 117 | -33.437% |
| 2025-09-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +1.887% | 5 | 118 | -46.914% |
| 2025-08-27 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.305% | 5 | 113 | -45.912% |
| 2025-08-12 | 16.7000 | 17.0800 | 16.6900 | 16.9700 | -1.851% | 180 | 113 | -49.322% |
| 2025-08-11 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +1.706% | 5 | 25 | -50.260% |
| 2025-08-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.938% | 1 | 23 | -49.412% |
| 2025-07-17 | 15.8000 | 16.2000 | 15.6100 | 16.2000 | +7.641% | 16 | 22 | -46.914% |
| 2025-07-11 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.172% | 1 | 14 | -42.857% |
| 2025-07-01 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +10.752% | 2 | 15 | -41.616% |
| 2025-06-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.990% | 2 | 17 | -35.338% |
| 2025-06-26 | 13.5200 | 13.5700 | 13.5200 | 13.5700 | -4.571% | 4 | 17 | -36.625% |
| 2025-06-18 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -22.717% | 2 | 14 | -39.522% |
| 2025-05-30 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -8.229% | 2 | 14 | -53.261% |
| 2025-05-29 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +1.160% | 1 | 15 | -57.107% |
| 2025-05-27 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -7.297% | 1 | 14 | -56.609% |
| 2025-05-23 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +2.788% | 2 | 13 | -59.775% |
| 2025-05-22 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -3.346% | 2 | 13 | -58.654% |
| 2025-05-21 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -0.046% | 1 | 13 | -60.037% |
| 2025-05-19 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +0.843% | 1 | 13 | -60.056% |
| 2025-05-16 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -5.698% | 4 | 12 | -59.719% |
| 2025-05-14 | 22.6400 | 22.6400 | 22.6400 | 22.6400 | +1.298% | 1 | 12 | -62.014% |
| 2025-05-13 | 22.4300 | 22.4300 | 22.3500 | 22.3500 | -6.092% | 2 | 13 | -61.521% |
| 2025-05-12 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -8.637% | 1 | 11 | -63.866% |
| 2025-05-09 | 25.8500 | 26.0500 | 25.8500 | 26.0500 | +2.157% | 4 | 12 | -66.987% |
| 2025-05-06 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.657% | 2 | 12 | -66.275% |
| 2025-05-05 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -6.229% | 1 | 12 | -65.378% |
| 2025-05-01 | 26.3600 | 26.6300 | 26.3600 | 26.4900 | -8.402% | 6 | 12 | -67.535% |
| 2025-04-30 | 28.6800 | 28.9600 | 28.6100 | 28.9200 | +1.616% | 14 | 14 | -70.263% |
| 2025-04-29 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | -36.360% | 1 | 18 | -69.782% |
| 2025-04-08 | 44.7200 | 44.7200 | 44.7200 | 44.7200 | +45.384% | 1 | 17 | -80.769% |
| 2025-03-27 | 30.7600 | 30.7600 | 30.7600 | 30.7600 | -7.489% | 1 | 16 | -72.042% |
| 2025-03-07 | 34.3000 | 34.3000 | 33.2500 | 33.2500 | -0.865% | 16 | 15 | -74.135% |
| 2025-02-20 | 34.7100 | 34.7100 | 33.5400 | 33.5400 | +4.812% | 2 | 8 | -74.359% |
| 2025-02-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.030% | 1 | 8 | -73.125% |
| 2025-02-07 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -4.348% | 2 | 8 | -73.939% |
| 2025-01-28 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -17.067% | 2 | 7 | -75.072% |
| 2024-12-30 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +2.919% | 1 | 9 | -79.327% |
| 2024-12-19 | 40.4200 | 40.4200 | 40.4200 | 40.4200 | +19.586% | 2 | 8 | -78.723% |
| 2024-12-09 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +3.017% | 1 | 6 | -74.556% |
| 2024-12-05 | 32.8100 | 32.8100 | 32.8100 | 32.8100 | -8.861% | 5 | 5 | -73.788% |
| 2024-12-03 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 0.000% | 5 | 5 | -76.111% |