ZS270115P00195000
ZS Jan 15 2027 195.00 Put
optionOPRA
EODOct 21, 2026
11.45USD-23.154%(-3.45)1Vol451OI
ZS270115P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.45 | 11.45 | 11.4500 | 11.45 | -23.154% | 1 | 451 | 0.000% |
| 2026-10-20 | 14.90 | 14.90 | 14.9000 | 14.90 | -17.222% | 5 | 451 | -23.154% |
| 2026-10-19 | 18.00 | 18.00 | 18.0000 | 18.00 | -3.485% | 2 | 453 | -36.389% |
| 2026-10-16 | 18.40 | 18.65 | 18.4000 | 18.65 | +50.403% | 8 | 452 | -38.606% |
| 2026-10-14 | 12.40 | 12.40 | 12.4000 | 12.40 | +18.095% | 1 | 453 | -7.661% |
| 2026-10-13 | 10.37 | 10.65 | 9.6500 | 10.50 | -10.256% | 497 | 221 | +9.048% |
| 2026-10-12 | 10.50 | 11.70 | 10.4000 | 11.70 | +11.323% | 44 | 210 | -2.137% |
| 2026-10-09 | 12.85 | 12.85 | 10.5100 | 10.51 | -23.564% | 22 | 214 | +8.944% |
| 2026-10-08 | 13.75 | 13.75 | 13.7500 | 13.75 | -11.859% | 1 | 213 | -16.727% |
| 2026-10-07 | 15.90 | 15.90 | 15.5000 | 15.60 | -9.827% | 4 | 210 | -26.603% |
| 2026-10-06 | 17.35 | 17.70 | 17.3000 | 17.30 | -15.610% | 4 | 211 | -33.815% |
| 2026-10-05 | 20.50 | 20.50 | 20.5000 | 20.50 | -8.359% | 20 | 211 | -44.146% |
| 2026-10-02 | 22.37 | 22.37 | 22.3700 | 22.37 | -8.694% | 3 | 211 | -48.815% |
| 2026-09-25 | 23.91 | 24.60 | 23.9100 | 24.50 | +40.401% | 28 | 207 | -53.265% |
| 2026-09-24 | 17.50 | 17.50 | 17.1000 | 17.45 | -3.324% | 155 | 79 | -34.384% |
| 2026-09-23 | 18.54 | 18.54 | 17.8500 | 18.05 | -11.865% | 5 | 75 | -36.565% |
| 2026-09-21 | 20.48 | 20.48 | 20.4800 | 20.48 | -19.497% | 1 | 76 | -44.092% |
| 2026-09-18 | 25.07 | 25.44 | 25.0700 | 25.44 | +3.247% | 3 | 76 | -54.992% |
| 2026-09-17 | 24.73 | 24.84 | 24.6400 | 24.64 | -5.048% | 20 | 61 | -53.531% |
| 2026-09-16 | 27.55 | 27.55 | 25.6000 | 25.95 | +2.976% | 23 | 43 | -55.877% |
| 2026-09-15 | 25.00 | 25.20 | 24.8000 | 25.20 | -12.348% | 8 | 41 | -54.563% |
| 2026-09-14 | 28.75 | 28.75 | 28.7500 | 28.75 | -13.664% | 10 | 41 | -60.174% |
| 2026-08-28 | 33.30 | 33.30 | 33.3000 | 33.30 | +5.380% | 1 | 40 | -65.616% |
| 2026-08-27 | 31.60 | 31.60 | 31.6000 | 31.60 | -13.661% | 1 | 40 | -63.766% |
| 2026-08-24 | 36.60 | 36.60 | 36.6000 | 36.60 | +2.092% | 2 | 40 | -68.716% |
| 2026-08-20 | 35.85 | 35.85 | 35.8500 | 35.85 | -7.412% | 17 | 33 | -68.061% |
| 2026-08-12 | 38.72 | 38.72 | 38.7200 | 38.72 | -18.792% | 1 | 32 | -70.429% |
| 2026-08-05 | 47.68 | 47.68 | 47.6800 | 47.68 | -31.563% | 2 | 32 | -75.986% |
| 2026-06-26 | 69.67 | 69.67 | 69.6700 | 69.67 | -4.627% | 1 | 32 | -83.565% |
| 2026-06-08 | 73.25 | 73.25 | 73.0500 | 73.05 | +6.955% | 3 | 34 | -84.326% |
| 2026-06-04 | 68.30 | 68.30 | 68.3000 | 68.30 | +16.952% | 6 | 34 | -83.236% |
| 2026-06-01 | 58.40 | 58.40 | 58.4000 | 58.40 | +42.613% | 1 | 34 | -80.394% |
| 2026-05-26 | 40.40 | 41.00 | 40.4000 | 40.95 | -46.309% | 3 | 33 | -72.039% |
| 2026-04-15 | 76.27 | 76.27 | 76.2700 | 76.27 | -3.186% | 1 | 33 | -84.988% |
| 2026-04-13 | 78.78 | 78.78 | 78.7800 | 78.78 | +31.916% | 1 | 33 | -85.466% |
| 2026-03-02 | 59.72 | 59.72 | 59.7200 | 59.72 | +36.192% | 1 | 33 | -80.827% |
| 2026-02-13 | 43.85 | 43.85 | 43.8500 | 43.85 | -9.494% | 1 | 33 | -73.888% |
| 2026-02-09 | 48.45 | 48.45 | 48.4500 | 48.45 | +18.402% | 5 | 33 | -76.367% |
| 2026-02-05 | 40.92 | 40.92 | 40.9200 | 40.92 | +38.290% | 2 | 33 | -72.019% |
| 2026-02-02 | 29.59 | 29.59 | 29.5900 | 29.59 | +36.927% | 1 | 33 | -61.304% |
| 2025-12-17 | 21.61 | 21.61 | 21.6100 | 21.61 | +9.141% | 5 | 32 | -47.015% |
| 2025-12-02 | 19.80 | 19.80 | 19.8000 | 19.80 | +14.783% | 5 | 32 | -42.172% |
| 2025-11-26 | 17.25 | 17.25 | 17.2500 | 17.25 | +6.219% | 1 | 27 | -33.623% |
| 2025-11-21 | 16.24 | 16.24 | 16.2400 | 16.24 | +30.024% | 1 | 27 | -29.495% |
| 2025-10-08 | 12.55 | 12.55 | 12.4900 | 12.49 | -8.632% | 4 | 27 | -8.327% |
| 2025-09-11 | 13.67 | 13.67 | 13.6700 | 13.67 | -3.392% | 2 | 24 | -16.240% |
| 2025-09-09 | 14.15 | 14.15 | 13.9200 | 14.15 | -10.159% | 3 | 24 | -19.081% |
| 2025-09-03 | 15.75 | 15.75 | 15.7500 | 15.75 | -14.402% | 5 | 24 | -27.302% |
| 2025-08-07 | 18.40 | 18.40 | 18.4000 | 18.40 | +14.002% | 1 | 24 | -37.772% |
| 2025-08-05 | 16.14 | 16.14 | 16.1400 | 16.14 | -4.214% | 2 | 24 | -29.058% |
| 2025-07-17 | 16.81 | 16.85 | 16.8100 | 16.85 | +19.165% | 4 | 24 | -32.047% |
| 2025-07-07 | 14.14 | 14.14 | 14.1400 | 14.14 | -1.463% | 3 | 20 | -19.024% |
| 2025-06-25 | 14.35 | 14.35 | 14.3500 | 14.35 | -6.758% | 2 | 21 | -20.209% |
| 2025-06-18 | 15.39 | 15.39 | 15.3900 | 15.39 | -1.156% | 2 | 21 | -25.601% |
| 2025-06-17 | 15.55 | 15.57 | 15.5500 | 15.57 | -1.767% | 2 | 21 | -26.461% |
| 2025-06-13 | 15.85 | 15.85 | 15.8500 | 15.85 | +0.955% | 6 | 20 | -27.760% |
| 2025-06-09 | 15.70 | 15.70 | 15.7000 | 15.70 | -34.909% | 1 | 17 | -27.070% |
| 2025-05-13 | 24.12 | 24.12 | 24.1200 | 24.12 | -13.672% | 10 | 17 | -52.529% |
| 2025-05-09 | 27.90 | 27.94 | 27.9000 | 27.94 | +4.644% | 4 | 27 | -59.019% |
| 2025-05-05 | 26.55 | 26.70 | 26.5500 | 26.70 | -5.520% | 2 | 27 | -57.116% |
| 2025-05-01 | 28.16 | 28.26 | 28.1600 | 28.26 | -7.858% | 4 | 26 | -59.483% |
| 2025-04-30 | 30.72 | 31.21 | 30.6000 | 30.67 | -7.787% | 24 | 26 | -62.667% |
| 2025-03-27 | 33.26 | 33.26 | 33.2600 | 33.26 | -5.645% | 1 | 18 | -65.574% |
| 2025-03-21 | 36.10 | 36.10 | 35.2500 | 35.25 | -8.560% | 4 | 17 | -67.518% |
| 2025-03-14 | 38.56 | 38.56 | 38.5500 | 38.55 | +13.249% | 20 | 16 | -70.298% |
| 2025-03-06 | 34.04 | 34.04 | 34.0400 | 34.04 | -6.995% | 1 | 12 | -66.363% |
| 2025-02-20 | 36.60 | 36.60 | 36.6000 | 36.60 | +5.628% | 1 | 12 | -68.716% |
| 2025-02-11 | 34.65 | 34.65 | 34.6500 | 34.65 | -8.261% | 4 | 11 | -66.955% |
| 2025-01-29 | 37.77 | 37.77 | 37.7700 | 37.77 | -4.015% | 1 | 8 | -69.685% |
| 2025-01-24 | 39.35 | 39.35 | 39.3500 | 39.35 | -3.931% | 2 | 8 | -70.902% |
| 2025-01-21 | 40.96 | 40.96 | 40.9600 | 40.96 | -2.685% | 1 | 9 | -72.046% |
| 2025-01-06 | 42.09 | 42.09 | 42.0900 | 42.09 | +6.557% | 2 | 8 | -72.796% |
| 2024-12-18 | 39.50 | 39.50 | 39.5000 | 39.50 | +10.243% | 1 | 6 | -71.013% |
| 2024-12-05 | 35.83 | 35.83 | 35.8300 | 35.83 | -6.790% | 5 | 5 | -68.044% |
| 2024-12-03 | 38.44 | 38.44 | 38.4400 | 38.44 | 0.000% | 5 | 5 | -70.213% |