ZS270115P00200000
ZS Jan 15 2027 200.00 Put
optionOPRA
EODOct 22, 2026
11.90USD-14.388%(-2.00)36Vol541OI
ZS270115P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.85 | 11.90 | 11.66 | 11.90 | -14.388% | 36 | 562 | 0.000% |
| 2026-10-21 | 13.90 | 13.90 | 13.90 | 13.90 | -18.235% | 1 | 563 | -14.388% |
| 2026-10-20 | 16.90 | 17.00 | 16.90 | 17.00 | -19.125% | 4 | 566 | -30.000% |
| 2026-10-16 | 20.05 | 21.02 | 20.05 | 21.02 | +23.647% | 2 | 564 | -43.387% |
| 2026-10-15 | 17.00 | 17.00 | 17.00 | 17.00 | +20.141% | 1 | 564 | -30.000% |
| 2026-10-14 | 14.10 | 14.15 | 14.00 | 14.15 | +4.815% | 34 | 563 | -15.901% |
| 2026-10-12 | 11.00 | 13.50 | 11.00 | 13.50 | +13.924% | 116 | 557 | -11.852% |
| 2026-10-09 | 14.00 | 14.00 | 11.85 | 11.85 | -24.378% | 25 | 561 | +0.422% |
| 2026-10-08 | 15.80 | 16.00 | 15.67 | 15.67 | -7.661% | 4 | 559 | -24.059% |
| 2026-10-07 | 18.02 | 18.02 | 16.97 | 16.97 | -14.509% | 3 | 560 | -29.876% |
| 2026-10-06 | 19.50 | 20.05 | 19.50 | 19.85 | -18.648% | 3 | 559 | -40.050% |
| 2026-09-30 | 24.40 | 24.40 | 24.40 | 24.40 | -7.154% | 1 | 559 | -51.230% |
| 2026-09-29 | 25.70 | 26.28 | 25.70 | 26.28 | -0.643% | 12 | 549 | -54.718% |
| 2026-09-28 | 26.45 | 26.45 | 26.45 | 26.45 | -2.506% | 2 | 551 | -55.009% |
| 2026-09-25 | 25.00 | 27.26 | 25.00 | 27.13 | +38.986% | 4 | 547 | -56.137% |
| 2026-09-24 | 19.20 | 19.80 | 19.20 | 19.52 | -1.514% | 6 | 548 | -39.037% |
| 2026-09-23 | 20.25 | 20.30 | 19.65 | 19.82 | -5.619% | 21 | 547 | -39.960% |
| 2026-09-22 | 21.30 | 21.84 | 20.80 | 21.00 | -7.692% | 26 | 521 | -43.333% |
| 2026-09-21 | 23.03 | 23.06 | 22.75 | 22.75 | -10.609% | 17 | 509 | -47.692% |
| 2026-09-18 | 25.45 | 25.45 | 25.45 | 25.45 | -11.785% | 10 | 509 | -53.242% |
| 2026-09-16 | 29.10 | 29.10 | 28.60 | 28.85 | +3.591% | 6 | 503 | -58.752% |
| 2026-09-15 | 27.85 | 27.85 | 27.85 | 27.85 | -6.544% | 4 | 499 | -57.271% |
| 2026-09-14 | 33.15 | 33.15 | 29.80 | 29.80 | -23.688% | 46 | 473 | -60.067% |
| 2026-09-03 | 39.05 | 39.05 | 39.05 | 39.05 | +20.265% | 4 | 477 | -69.526% |
| 2026-08-31 | 32.47 | 32.47 | 32.47 | 32.47 | -6.883% | 1 | 476 | -63.351% |
| 2026-08-28 | 36.75 | 36.75 | 34.87 | 34.87 | -2.598% | 2 | 474 | -65.873% |
| 2026-08-19 | 35.80 | 35.80 | 35.80 | 35.80 | -1.648% | 8 | 466 | -66.760% |
| 2026-08-18 | 36.40 | 36.40 | 36.40 | 36.40 | -1.355% | 6 | 460 | -67.308% |
| 2026-08-17 | 36.20 | 36.90 | 36.20 | 36.90 | +0.272% | 19 | 441 | -67.751% |
| 2026-08-14 | 36.50 | 36.95 | 36.50 | 36.80 | -5.882% | 6 | 437 | -67.663% |
| 2026-08-13 | 39.10 | 39.10 | 39.10 | 39.10 | -5.487% | 1 | 438 | -69.565% |
| 2026-08-12 | 42.03 | 42.03 | 41.37 | 41.37 | -6.063% | 4 | 438 | -71.235% |
| 2026-08-10 | 44.04 | 44.04 | 44.04 | 44.04 | -14.931% | 2 | 440 | -72.979% |
| 2026-08-05 | 51.77 | 51.77 | 51.77 | 51.77 | -2.779% | 1 | 441 | -77.014% |
| 2026-08-04 | 53.25 | 53.25 | 53.25 | 53.25 | -8.974% | 2 | 443 | -77.653% |
| 2026-07-29 | 58.50 | 58.50 | 58.50 | 58.50 | -9.569% | 1 | 444 | -79.658% |
| 2026-07-22 | 63.70 | 64.69 | 63.70 | 64.69 | +3.141% | 3 | 441 | -81.605% |
| 2026-07-16 | 62.72 | 62.72 | 62.72 | 62.72 | +3.158% | 1 | 440 | -81.027% |
| 2026-07-06 | 60.80 | 60.80 | 60.80 | 60.80 | -10.588% | 1 | 440 | -80.428% |
| 2026-06-30 | 68.00 | 68.00 | 68.00 | 68.00 | -8.133% | 3 | 443 | -82.500% |
| 2026-06-26 | 74.02 | 74.02 | 74.02 | 74.02 | -7.440% | 1 | 444 | -83.923% |
| 2026-06-22 | 79.97 | 79.97 | 79.97 | 79.97 | +7.055% | 10 | 438 | -85.119% |
| 2026-06-15 | 74.70 | 74.70 | 74.70 | 74.70 | -9.586% | 10 | 428 | -84.070% |
| 2026-06-11 | 82.62 | 82.62 | 82.62 | 82.62 | +36.675% | 2 | 428 | -85.597% |
| 2026-06-01 | 63.44 | 63.44 | 60.45 | 60.45 | -20.209% | 3 | 425 | -80.314% |
| 2026-05-28 | 75.76 | 75.76 | 75.76 | 75.76 | -3.576% | 1 | 424 | -84.293% |
| 2026-05-27 | 76.20 | 78.75 | 76.20 | 78.57 | +83.575% | 98 | 450 | -84.854% |
| 2026-05-26 | 43.00 | 43.00 | 42.80 | 42.80 | -19.169% | 62 | 392 | -72.196% |
| 2026-05-21 | 52.95 | 52.95 | 52.95 | 52.95 | -15.644% | 1 | 393 | -77.526% |
| 2026-05-08 | 62.77 | 62.77 | 62.77 | 62.77 | -8.565% | 10 | 383 | -81.042% |
| 2026-05-04 | 68.65 | 68.65 | 68.65 | 68.65 | -7.542% | 1 | 382 | -82.666% |
| 2026-04-24 | 75.46 | 75.46 | 74.25 | 74.25 | +1.643% | 2 | 382 | -83.973% |
| 2026-04-20 | 73.05 | 73.05 | 73.05 | 73.05 | -14.541% | 1 | 381 | -83.710% |
| 2026-04-13 | 86.01 | 86.01 | 85.48 | 85.48 | -3.303% | 2 | 382 | -86.079% |
| 2026-04-10 | 87.40 | 88.40 | 87.40 | 88.40 | +7.347% | 2 | 384 | -86.538% |
| 2026-04-09 | 79.08 | 82.35 | 79.08 | 82.35 | +22.417% | 2 | 384 | -85.549% |
| 2026-04-08 | 67.27 | 67.27 | 67.27 | 67.27 | +0.253% | 5 | 386 | -82.310% |
| 2026-04-07 | 67.10 | 67.10 | 67.10 | 67.10 | -2.301% | 1 | 391 | -82.265% |
| 2026-04-06 | 68.68 | 68.68 | 68.68 | 68.68 | -3.158% | 1 | 390 | -82.673% |
| 2026-04-01 | 70.92 | 70.92 | 70.92 | 70.92 | -2.166% | 1 | 389 | -83.221% |
| 2026-03-30 | 72.05 | 72.49 | 72.05 | 72.49 | -2.698% | 2 | 389 | -83.584% |
| 2026-03-27 | 75.85 | 75.85 | 74.50 | 74.50 | +22.131% | 51 | 387 | -84.027% |
| 2026-03-13 | 61.00 | 61.00 | 61.00 | 61.00 | +11.172% | 2 | 388 | -80.492% |
| 2026-03-09 | 54.87 | 54.87 | 54.87 | 54.87 | -0.688% | 1 | 387 | -78.312% |
| 2026-03-05 | 55.25 | 55.25 | 55.25 | 55.25 | -4.626% | 1 | 388 | -78.462% |
| 2026-03-04 | 57.92 | 57.93 | 57.92 | 57.93 | -7.534% | 2 | 388 | -79.458% |
| 2026-03-03 | 62.65 | 62.65 | 62.65 | 62.65 | -1.339% | 1 | 386 | -81.006% |
| 2026-03-02 | 63.85 | 63.85 | 63.50 | 63.50 | -3.730% | 4 | 385 | -81.260% |
| 2026-02-27 | 66.86 | 67.15 | 65.50 | 65.96 | +8.755% | 6 | 387 | -81.959% |
| 2026-02-25 | 60.65 | 60.65 | 60.65 | 60.65 | -7.036% | 1 | 385 | -80.379% |
| 2026-02-24 | 65.46 | 65.46 | 65.24 | 65.24 | -3.348% | 40 | 385 | -81.760% |
| 2026-02-23 | 62.50 | 67.50 | 62.50 | 67.50 | +36.364% | 7 | 425 | -82.370% |
| 2026-02-20 | 49.50 | 49.50 | 49.50 | 49.50 | -1.434% | 10 | 428 | -75.960% |
| 2026-02-19 | 50.22 | 50.22 | 50.22 | 50.22 | +0.440% | 10 | 438 | -76.304% |
| 2026-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | +3.029% | 10 | 428 | -76.200% |
| 2026-02-12 | 48.53 | 48.53 | 48.53 | 48.53 | -4.750% | 1 | 418 | -75.479% |
| 2026-02-06 | 50.95 | 50.95 | 50.95 | 50.95 | +16.218% | 1 | 417 | -76.644% |
| 2026-02-05 | 43.84 | 43.84 | 43.84 | 43.84 | +10.707% | 1 | 418 | -72.856% |
| 2026-02-03 | 35.98 | 40.10 | 35.98 | 39.60 | +20.000% | 72 | 419 | -69.949% |
| 2026-01-29 | 31.30 | 33.50 | 31.30 | 33.00 | +20.526% | 27 | 362 | -63.939% |
| 2026-01-28 | 27.60 | 27.60 | 27.38 | 27.38 | +6.911% | 2 | 346 | -56.538% |
| 2026-01-27 | 24.40 | 25.61 | 24.40 | 25.61 | -8.699% | 6 | 345 | -53.534% |
| 2026-01-26 | 28.37 | 28.37 | 28.05 | 28.05 | -6.062% | 3 | 350 | -57.576% |
| 2026-01-23 | 29.87 | 29.87 | 29.86 | 29.86 | -3.677% | 3 | 349 | -60.147% |
| 2026-01-20 | 30.79 | 31.00 | 30.79 | 31.00 | +10.596% | 6 | 349 | -61.613% |
| 2026-01-15 | 27.40 | 28.03 | 27.40 | 28.03 | -1.303% | 10 | 343 | -57.545% |
| 2026-01-14 | 27.97 | 28.40 | 27.97 | 28.40 | +11.373% | 10 | 336 | -58.099% |
| 2026-01-13 | 27.15 | 27.15 | 25.50 | 25.50 | -3.955% | 2 | 326 | -53.333% |
| 2026-01-09 | 26.58 | 26.58 | 26.00 | 26.55 | +2.708% | 8 | 326 | -55.179% |
| 2026-01-08 | 24.80 | 25.85 | 24.80 | 25.85 | +7.084% | 10 | 320 | -53.965% |
| 2026-01-07 | 24.14 | 24.14 | 24.14 | 24.14 | -5.408% | 1 | 310 | -50.704% |
| 2026-01-06 | 25.68 | 25.68 | 25.52 | 25.52 | +4.376% | 8 | 309 | -53.370% |
| 2026-01-05 | 24.30 | 24.45 | 24.30 | 24.45 | -6.572% | 13 | 301 | -51.329% |
| 2026-01-02 | 25.50 | 26.17 | 25.50 | 26.17 | +9.087% | 11 | 308 | -54.528% |
| 2025-12-31 | 23.65 | 23.99 | 23.65 | 23.99 | +1.395% | 12 | 306 | -50.396% |
| 2025-12-30 | 23.66 | 23.66 | 23.66 | 23.66 | +0.853% | 2 | 306 | -49.704% |
| 2025-12-29 | 23.46 | 23.46 | 23.46 | 23.46 | +2.000% | 1 | 308 | -49.275% |
| 2025-12-26 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 1 | 307 | -48.261% |
| 2025-12-17 | 24.00 | 24.00 | 24.00 | 24.00 | +8.303% | 200 | 306 | -50.417% |
| 2025-12-15 | 22.16 | 22.16 | 22.16 | 22.16 | +2.831% | 5 | 125 | -46.300% |
| 2025-12-12 | 21.55 | 21.55 | 21.55 | 21.55 | -0.462% | 1 | 126 | -44.780% |
| 2025-12-11 | 21.65 | 21.65 | 21.65 | 21.65 | +7.444% | 100 | 126 | -45.035% |
| 2025-12-08 | 20.40 | 21.75 | 20.02 | 20.15 | -4.048% | 13 | 86 | -40.943% |
| 2025-12-05 | 21.00 | 21.00 | 21.00 | 21.00 | -2.326% | 1 | 83 | -43.333% |
| 2025-12-03 | 21.99 | 21.99 | 21.50 | 21.50 | -2.715% | 6 | 82 | -44.651% |
| 2025-12-02 | 21.80 | 22.10 | 21.80 | 22.10 | +0.455% | 6 | 76 | -46.154% |
| 2025-12-01 | 22.00 | 22.00 | 22.00 | 22.00 | +8.642% | 1 | 81 | -45.909% |
| 2025-11-28 | 19.20 | 20.25 | 19.20 | 20.25 | +0.248% | 11 | 81 | -41.235% |
| 2025-11-26 | 19.67 | 20.25 | 18.50 | 20.20 | +33.775% | 37 | 54 | -41.089% |
| 2025-11-25 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 10 | 54 | -21.192% |
| 2025-11-18 | 15.00 | 15.00 | 15.00 | 15.00 | +2.529% | 2 | 44 | -20.667% |
| 2025-11-14 | 14.63 | 14.63 | 14.63 | 14.63 | +20.710% | 1 | 42 | -18.660% |
| 2025-11-05 | 12.12 | 12.12 | 12.12 | 12.12 | +8.311% | 1 | 41 | -1.815% |
| 2025-10-31 | 11.50 | 11.50 | 11.19 | 11.19 | -2.696% | 5 | 40 | +6.345% |
| 2025-10-28 | 11.50 | 11.50 | 11.50 | 11.50 | -15.441% | 1 | 40 | +3.478% |
| 2025-10-08 | 13.60 | 13.60 | 13.60 | 13.60 | +4.294% | 2 | 40 | -12.500% |
| 2025-10-03 | 13.04 | 13.04 | 13.04 | 13.04 | -6.857% | 1 | 40 | -8.742% |
| 2025-09-29 | 14.00 | 14.00 | 14.00 | 14.00 | -3.448% | 1 | 39 | -15.000% |
| 2025-09-22 | 14.55 | 14.55 | 14.50 | 14.50 | -9.882% | 3 | 39 | -17.931% |
| 2025-09-08 | 16.09 | 16.09 | 16.09 | 16.09 | -7.952% | 1 | 38 | -26.041% |
| 2025-09-03 | 19.50 | 19.50 | 17.48 | 17.48 | -7.268% | 4 | 38 | -31.922% |
| 2025-09-02 | 18.80 | 18.85 | 18.67 | 18.85 | -4.315% | 3 | 37 | -36.870% |
| 2025-08-14 | 19.70 | 19.70 | 19.70 | 19.70 | -1.500% | 1 | 34 | -39.594% |
| 2025-08-07 | 20.00 | 20.00 | 20.00 | 20.00 | +30.634% | 1 | 33 | -40.500% |
| 2025-07-03 | 15.31 | 15.31 | 15.31 | 15.31 | -3.711% | 4 | 33 | -22.273% |
| 2025-06-25 | 15.55 | 15.90 | 15.55 | 15.90 | -5.075% | 6 | 34 | -25.157% |
| 2025-06-24 | 15.95 | 16.75 | 15.95 | 16.75 | +0.904% | 6 | 30 | -28.955% |
| 2025-06-23 | 16.40 | 16.60 | 16.40 | 16.60 | -0.539% | 3 | 31 | -28.313% |
| 2025-06-18 | 16.69 | 16.69 | 16.69 | 16.69 | -0.060% | 2 | 28 | -28.700% |
| 2025-06-17 | 16.70 | 16.70 | 16.70 | 16.70 | -2.168% | 2 | 28 | -28.743% |
| 2025-06-13 | 17.07 | 17.07 | 17.07 | 17.07 | +3.455% | 6 | 28 | -30.287% |
| 2025-06-12 | 16.50 | 16.50 | 16.50 | 16.50 | -1.257% | 1 | 28 | -27.879% |
| 2025-06-06 | 16.53 | 16.71 | 16.53 | 16.71 | -3.522% | 8 | 27 | -28.785% |
| 2025-06-04 | 16.35 | 17.32 | 16.35 | 17.32 | +0.231% | 8 | 24 | -31.293% |
| 2025-06-03 | 17.28 | 17.28 | 17.28 | 17.28 | -0.690% | 1 | 24 | -31.134% |
| 2025-06-02 | 18.07 | 18.07 | 17.40 | 17.40 | -11.224% | 14 | 25 | -31.609% |
| 2025-05-30 | 20.35 | 20.35 | 19.60 | 19.60 | -15.152% | 6 | 35 | -39.286% |
| 2025-05-29 | 23.10 | 23.10 | 23.10 | 23.10 | -0.087% | 1 | 35 | -48.485% |
| 2025-05-27 | 22.96 | 23.12 | 22.96 | 23.12 | -2.365% | 3 | 34 | -48.529% |
| 2025-05-23 | 23.68 | 23.68 | 23.68 | 23.68 | -1.620% | 2 | 30 | -49.747% |
| 2025-05-21 | 23.95 | 24.07 | 23.95 | 24.07 | -0.947% | 2 | 30 | -50.561% |
| 2025-05-19 | 24.30 | 24.30 | 24.30 | 24.30 | -5.814% | 1 | 30 | -51.029% |
| 2025-05-13 | 25.80 | 25.80 | 25.80 | 25.80 | -3.803% | 1 | 30 | -53.876% |
| 2025-05-12 | 26.82 | 26.82 | 26.82 | 26.82 | -10.897% | 1 | 30 | -55.630% |
| 2025-05-02 | 30.10 | 30.10 | 30.10 | 30.10 | -2.082% | 2 | 29 | -60.465% |
| 2025-05-01 | 30.44 | 30.83 | 30.44 | 30.74 | -9.721% | 12 | 28 | -61.288% |
| 2025-04-30 | 34.05 | 34.05 | 34.05 | 34.05 | +2.498% | 3 | 27 | -65.051% |
| 2025-04-29 | 33.22 | 33.22 | 33.22 | 33.22 | -25.682% | 3 | 30 | -64.178% |
| 2025-04-21 | 44.70 | 44.70 | 44.70 | 44.70 | +8.495% | 2 | 30 | -73.378% |
| 2025-04-15 | 41.20 | 41.20 | 41.20 | 41.20 | +1.353% | 10 | 31 | -71.117% |
| 2025-03-31 | 40.65 | 40.65 | 40.65 | 40.65 | +17.486% | 5 | 33 | -70.726% |
| 2025-03-26 | 34.60 | 34.60 | 34.60 | 34.60 | -3.487% | 10 | 28 | -65.607% |
| 2025-03-24 | 36.00 | 36.00 | 35.85 | 35.85 | -10.060% | 6 | 19 | -66.806% |
| 2025-03-18 | 39.86 | 39.86 | 39.86 | 39.86 | +0.151% | 10 | 15 | -70.146% |
| 2025-03-07 | 40.13 | 40.13 | 39.80 | 39.80 | +9.131% | 4 | 5 | -70.101% |
| 2025-03-06 | 36.47 | 36.47 | 36.47 | 36.47 | -15.363% | 1 | 6 | -67.370% |
| 2025-03-04 | 43.09 | 43.09 | 43.09 | 43.09 | -0.255% | 1 | 6 | -72.383% |
| 2025-02-24 | 43.20 | 43.20 | 43.20 | 43.20 | +15.849% | 1 | 5 | -72.454% |
| 2025-02-13 | 37.29 | 37.29 | 37.29 | 37.29 | -0.241% | 1 | 7 | -68.088% |
| 2025-02-11 | 37.38 | 37.38 | 37.38 | 37.38 | +0.188% | 1 | 7 | -68.165% |
| 2025-02-10 | 37.31 | 37.31 | 37.31 | 37.31 | -7.649% | 1 | 7 | -68.105% |
| 2025-02-05 | 40.40 | 40.40 | 40.40 | 40.40 | -12.705% | 1 | 7 | -70.545% |
| 2025-01-08 | 46.25 | 46.28 | 46.25 | 46.28 | -2.916% | 5 | 9 | -74.287% |
| 2024-12-31 | 47.67 | 47.67 | 47.67 | 47.67 | +10.220% | 1 | 8 | -75.037% |
| 2024-12-18 | 43.25 | 43.25 | 43.25 | 43.25 | +8.125% | 1 | 8 | -72.486% |
| 2024-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | -2.439% | 1 | 8 | -70.250% |
| 2024-12-13 | 41.40 | 41.40 | 41.00 | 41.00 | +7.078% | 4 | 8 | -70.976% |
| 2024-12-11 | 37.92 | 38.29 | 37.92 | 38.29 | +0.763% | 5 | 6 | -68.921% |
| 2024-12-04 | 38.00 | 38.00 | 38.00 | 38.00 | -7.317% | 1 | 1 | -68.684% |
| 2024-12-03 | 41.00 | 41.00 | 41.00 | 41.00 | -2.844% | 1 | 2 | -70.976% |
| 2024-11-15 | 42.20 | 42.20 | 42.20 | 42.20 | 0.000% | 2 | 1 | -71.801% |