ZS270115P00210000
ZS Jan 15 2027 210.00 Put
optionOPRA
EODOct 22, 2026
15.46USD-14.396%(-2.60)3Vol391OI
ZS270115P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.10 | 15.46 | 15.10 | 15.46 | -14.396% | 3 | 393 | 0.000% |
| 2026-10-21 | 18.06 | 18.06 | 18.06 | 18.06 | -17.156% | 1 | 394 | -14.396% |
| 2026-10-20 | 23.03 | 23.03 | 21.50 | 21.80 | -16.794% | 11 | 391 | -29.083% |
| 2026-10-16 | 26.20 | 26.20 | 26.20 | 26.20 | +24.053% | 3 | 391 | -40.992% |
| 2026-10-15 | 21.12 | 21.12 | 21.12 | 21.12 | +11.451% | 2 | 391 | -26.799% |
| 2026-10-14 | 17.50 | 18.95 | 17.50 | 18.95 | +22.733% | 10 | 382 | -18.417% |
| 2026-10-13 | 15.44 | 15.44 | 15.44 | 15.44 | -6.140% | 250 | 594 | +0.130% |
| 2026-10-12 | 15.70 | 16.45 | 15.70 | 16.45 | +3.655% | 12 | 583 | -6.018% |
| 2026-10-09 | 17.20 | 17.20 | 15.87 | 15.87 | -23.073% | 5 | 579 | -2.583% |
| 2026-10-08 | 20.10 | 20.63 | 20.00 | 20.63 | -8.107% | 6 | 577 | -25.061% |
| 2026-10-07 | 23.00 | 23.02 | 22.45 | 22.45 | -9.839% | 222 | 494 | -31.136% |
| 2026-10-06 | 24.90 | 24.90 | 24.90 | 24.90 | -19.156% | 1 | 494 | -37.912% |
| 2026-10-01 | 29.55 | 30.80 | 29.55 | 30.80 | +0.260% | 2 | 494 | -49.805% |
| 2026-09-28 | 32.40 | 32.40 | 30.72 | 30.72 | -7.720% | 5 | 493 | -49.674% |
| 2026-09-25 | 33.29 | 33.29 | 33.29 | 33.29 | +35.325% | 2 | 493 | -53.560% |
| 2026-09-24 | 24.50 | 24.60 | 24.50 | 24.60 | -0.806% | 2 | 493 | -37.154% |
| 2026-09-23 | 26.30 | 26.30 | 24.80 | 24.80 | -5.344% | 8 | 485 | -37.661% |
| 2026-09-22 | 28.35 | 28.35 | 26.10 | 26.20 | -8.231% | 35 | 450 | -40.992% |
| 2026-09-21 | 28.60 | 28.75 | 28.45 | 28.55 | -12.691% | 76 | 446 | -45.849% |
| 2026-09-17 | 32.50 | 32.70 | 32.50 | 32.70 | -37.974% | 100 | 358 | -52.722% |
| 2026-09-10 | 52.72 | 52.72 | 52.72 | 52.72 | +8.255% | 1 | 357 | -70.675% |
| 2026-09-02 | 47.70 | 48.70 | 47.70 | 48.70 | +13.945% | 10 | 367 | -68.255% |
| 2026-08-28 | 42.73 | 42.74 | 42.73 | 42.74 | -22.796% | 2 | 369 | -63.828% |
| 2026-08-07 | 55.36 | 55.36 | 55.36 | 55.36 | -17.373% | 1 | 369 | -72.074% |
| 2026-07-29 | 67.00 | 67.00 | 67.00 | 67.00 | -10.845% | 2 | 369 | -76.925% |
| 2026-07-24 | 75.15 | 75.15 | 75.15 | 75.15 | -13.621% | 6 | 369 | -79.428% |
| 2026-06-08 | 87.00 | 87.00 | 87.00 | 87.00 | +24.642% | 1 | 369 | -82.230% |
| 2026-06-01 | 69.80 | 69.80 | 69.80 | 69.80 | -18.027% | 1 | 368 | -77.851% |
| 2026-05-27 | 85.15 | 85.15 | 85.15 | 85.15 | +11.672% | 1 | 368 | -81.844% |
| 2026-05-04 | 76.25 | 76.25 | 76.25 | 76.25 | -7.012% | 6 | 362 | -79.725% |
| 2026-04-16 | 82.00 | 82.00 | 82.00 | 82.00 | -12.206% | 10 | 362 | -81.146% |
| 2026-04-13 | 93.40 | 93.40 | 93.40 | 93.40 | -2.607% | 1 | 372 | -83.448% |
| 2026-04-10 | 91.15 | 95.90 | 91.15 | 95.90 | +4.649% | 12 | 372 | -83.879% |
| 2026-04-09 | 91.64 | 91.64 | 91.64 | 91.64 | +14.622% | 1 | 381 | -83.130% |
| 2026-03-30 | 79.95 | 79.95 | 79.95 | 79.95 | +4.852% | 1 | 382 | -80.663% |
| 2026-03-24 | 76.25 | 76.25 | 76.25 | 76.25 | +10.507% | 1 | 382 | -79.725% |
| 2026-03-13 | 69.00 | 69.00 | 69.00 | 69.00 | +1.084% | 2 | 381 | -77.594% |
| 2026-03-11 | 68.27 | 68.27 | 68.26 | 68.26 | -7.644% | 3 | 381 | -77.351% |
| 2026-02-27 | 74.95 | 74.95 | 73.91 | 73.91 | +18.674% | 2 | 381 | -79.083% |
| 2026-02-26 | 62.10 | 62.28 | 62.10 | 62.28 | +6.443% | 2 | 381 | -75.177% |
| 2026-02-18 | 58.51 | 58.51 | 58.51 | 58.51 | +0.879% | 1 | 381 | -73.577% |
| 2026-02-17 | 58.00 | 58.00 | 58.00 | 58.00 | +5.397% | 1 | 380 | -73.345% |
| 2026-02-13 | 55.03 | 55.03 | 55.03 | 55.03 | +3.830% | 1 | 379 | -71.906% |
| 2026-02-10 | 53.00 | 53.00 | 53.00 | 53.00 | +5.389% | 10 | 379 | -70.830% |
| 2026-02-05 | 50.29 | 50.29 | 50.29 | 50.29 | +7.160% | 1 | 379 | -69.258% |
| 2026-02-03 | 43.76 | 46.93 | 43.76 | 46.93 | +23.273% | 94 | 379 | -67.057% |
| 2026-01-30 | 38.07 | 38.07 | 38.07 | 38.07 | -2.184% | 1 | 287 | -59.391% |
| 2026-01-29 | 38.92 | 38.92 | 38.92 | 38.92 | +20.945% | 1 | 287 | -60.277% |
| 2026-01-28 | 32.18 | 32.18 | 32.18 | 32.18 | +4.719% | 1 | 287 | -51.958% |
| 2026-01-27 | 29.05 | 30.73 | 29.05 | 30.73 | -7.718% | 11 | 286 | -49.691% |
| 2026-01-26 | 33.30 | 33.30 | 33.30 | 33.30 | -4.090% | 2 | 277 | -53.574% |
| 2026-01-23 | 34.60 | 34.81 | 34.60 | 34.72 | -3.017% | 72 | 275 | -55.472% |
| 2026-01-21 | 35.42 | 35.80 | 35.42 | 35.80 | +3.708% | 97 | 207 | -56.816% |
| 2026-01-20 | 34.52 | 34.52 | 34.52 | 34.52 | +5.180% | 1 | 117 | -55.214% |
| 2026-01-15 | 32.82 | 32.82 | 32.82 | 32.82 | +1.767% | 1 | 116 | -52.895% |
| 2026-01-13 | 31.95 | 32.25 | 31.95 | 32.25 | +6.894% | 2 | 115 | -52.062% |
| 2026-01-08 | 28.21 | 30.32 | 28.21 | 30.17 | +4.034% | 13 | 113 | -48.757% |
| 2026-01-05 | 29.30 | 29.30 | 29.00 | 29.00 | -3.590% | 3 | 123 | -46.690% |
| 2026-01-02 | 30.30 | 30.99 | 30.08 | 30.08 | +12.113% | 4 | 122 | -48.604% |
| 2025-12-22 | 26.83 | 26.83 | 26.83 | 26.83 | -1.469% | 1 | 118 | -42.378% |
| 2025-12-17 | 27.23 | 27.23 | 27.23 | 27.23 | +3.066% | 2 | 118 | -43.224% |
| 2025-12-12 | 26.42 | 26.42 | 26.42 | 26.42 | +3.405% | 10 | 116 | -41.484% |
| 2025-12-04 | 25.39 | 25.55 | 25.39 | 25.55 | +11.329% | 11 | 126 | -39.491% |
| 2025-11-26 | 22.95 | 22.95 | 22.95 | 22.95 | +63.229% | 1 | 114 | -32.636% |
| 2025-11-10 | 14.06 | 14.06 | 14.06 | 14.06 | +1.516% | 1 | 114 | +9.957% |
| 2025-10-30 | 13.85 | 13.85 | 13.85 | 13.85 | -2.533% | 2 | 115 | +11.625% |
| 2025-10-24 | 14.21 | 14.21 | 14.21 | 14.21 | -19.718% | 2 | 117 | +8.797% |
| 2025-10-17 | 17.70 | 17.70 | 17.70 | 17.70 | +17.219% | 3 | 115 | -12.655% |
| 2025-10-08 | 15.10 | 15.10 | 15.10 | 15.10 | -1.307% | 1 | 115 | +2.384% |
| 2025-10-02 | 15.30 | 15.30 | 15.30 | 15.30 | -4.494% | 1 | 115 | +1.046% |
| 2025-10-01 | 16.02 | 16.02 | 16.02 | 16.02 | -5.765% | 1 | 114 | -3.496% |
| 2025-09-10 | 17.50 | 17.50 | 17.00 | 17.00 | -5.556% | 3 | 113 | -9.059% |
| 2025-09-08 | 18.00 | 18.00 | 18.00 | 18.00 | -21.053% | 4 | 116 | -14.111% |
| 2025-08-26 | 22.80 | 22.80 | 22.80 | 22.80 | +3.261% | 40 | 99 | -32.193% |
| 2025-08-22 | 22.08 | 22.08 | 22.08 | 22.08 | -0.764% | 1 | 99 | -29.982% |
| 2025-08-19 | 22.25 | 22.25 | 22.25 | 22.25 | +2.819% | 1 | 100 | -30.517% |
| 2025-08-13 | 21.64 | 21.64 | 21.64 | 21.64 | +8.744% | 2 | 100 | -28.558% |
| 2025-08-06 | 20.25 | 20.25 | 19.90 | 19.90 | +2.314% | 136 | 100 | -22.312% |
| 2025-07-31 | 19.45 | 19.45 | 19.45 | 19.45 | -2.750% | 1 | 43 | -20.514% |
| 2025-07-21 | 20.00 | 20.00 | 20.00 | 20.00 | -1.381% | 1 | 43 | -22.700% |
| 2025-07-11 | 20.28 | 20.28 | 20.28 | 20.28 | +15.886% | 1 | 43 | -23.767% |
| 2025-07-09 | 17.60 | 17.60 | 17.50 | 17.50 | -3.846% | 8 | 42 | -11.657% |
| 2025-07-08 | 18.20 | 18.20 | 18.20 | 18.20 | +2.535% | 1 | 36 | -15.055% |
| 2025-07-07 | 17.80 | 17.85 | 17.75 | 17.75 | -0.056% | 9 | 35 | -12.901% |
| 2025-07-03 | 17.76 | 17.76 | 17.76 | 17.76 | -9.848% | 5 | 32 | -12.950% |
| 2025-07-01 | 19.70 | 19.70 | 19.70 | 19.70 | +8.182% | 1 | 32 | -21.523% |
| 2025-06-27 | 18.10 | 18.21 | 18.10 | 18.21 | -1.194% | 10 | 32 | -15.102% |
| 2025-06-25 | 17.85 | 18.43 | 17.85 | 18.43 | -1.864% | 11 | 28 | -16.115% |
| 2025-06-24 | 18.87 | 18.87 | 18.78 | 18.78 | -2.745% | 5 | 22 | -17.678% |
| 2025-06-23 | 19.67 | 19.67 | 19.31 | 19.31 | -2.178% | 3 | 22 | -19.938% |
| 2025-06-20 | 19.74 | 19.74 | 19.74 | 19.74 | +0.203% | 2 | 22 | -21.682% |
| 2025-06-18 | 19.70 | 19.70 | 19.70 | 19.70 | +2.604% | 1 | 22 | -21.523% |
| 2025-06-17 | 19.40 | 19.40 | 19.20 | 19.20 | +0.524% | 3 | 22 | -19.479% |
| 2025-06-12 | 19.10 | 19.10 | 19.10 | 19.10 | -1.799% | 1 | 24 | -19.058% |
| 2025-06-11 | 19.45 | 19.45 | 19.45 | 19.45 | +0.258% | 1 | 24 | -20.514% |
| 2025-06-05 | 19.40 | 19.40 | 19.40 | 19.40 | +0.779% | 10 | 24 | -20.309% |
| 2025-06-04 | 19.25 | 19.25 | 19.25 | 19.25 | -4.086% | 2 | 26 | -19.688% |
| 2025-06-03 | 20.00 | 20.07 | 20.00 | 20.07 | +0.602% | 3 | 26 | -22.970% |
| 2025-06-02 | 21.25 | 21.25 | 19.95 | 19.95 | -11.136% | 15 | 26 | -22.506% |
| 2025-05-30 | 24.40 | 24.40 | 22.45 | 22.45 | -15.251% | 6 | 28 | -31.136% |
| 2025-05-27 | 26.49 | 26.49 | 26.49 | 26.49 | -6.791% | 2 | 29 | -41.638% |
| 2025-05-23 | 28.42 | 28.42 | 28.42 | 28.42 | +3.158% | 2 | 28 | -45.602% |
| 2025-05-19 | 27.55 | 27.55 | 27.55 | 27.55 | -18.249% | 1 | 28 | -43.884% |
| 2025-05-08 | 33.70 | 33.70 | 33.70 | 33.70 | -3.577% | 10 | 27 | -54.125% |
| 2025-05-01 | 35.05 | 35.05 | 34.95 | 34.95 | -7.344% | 6 | 19 | -55.765% |
| 2025-04-30 | 37.53 | 37.72 | 37.53 | 37.72 | -8.889% | 2 | 16 | -59.014% |
| 2025-04-24 | 42.51 | 42.51 | 41.40 | 41.40 | -31.343% | 2 | 15 | -62.657% |
| 2025-04-04 | 60.30 | 60.30 | 60.30 | 60.30 | +55.212% | 2 | 14 | -74.362% |
| 2025-03-25 | 38.85 | 38.85 | 38.85 | 38.85 | -10.690% | 3 | 15 | -60.206% |
| 2025-03-21 | 43.85 | 43.85 | 43.50 | 43.50 | -10.915% | 22 | 18 | -64.460% |
| 2025-03-04 | 48.83 | 48.83 | 48.83 | 48.83 | +8.801% | 1 | 13 | -68.339% |
| 2025-02-20 | 44.88 | 44.88 | 44.88 | 44.88 | +7.807% | 1 | 14 | -65.553% |
| 2025-02-10 | 41.63 | 41.63 | 41.63 | 41.63 | -17.072% | 1 | 13 | -62.863% |
| 2024-12-26 | 50.20 | 50.20 | 50.20 | 50.20 | +10.817% | 1 | 12 | -69.203% |
| 2024-12-17 | 45.55 | 45.55 | 45.30 | 45.30 | +1.798% | 10 | 11 | -65.872% |
| 2024-12-10 | 44.50 | 44.50 | 44.50 | 44.50 | +3.129% | 1 | 1 | -65.258% |
| 2024-12-04 | 43.15 | 43.15 | 43.15 | 43.15 | -8.966% | 1 | 1 | -64.171% |
| 2024-11-15 | 47.40 | 47.40 | 47.40 | 47.40 | 0.000% | 2 | 1 | -67.384% |