ZS270115P00220000
ZS Jan 15 2027 220.00 Put
optionOPRA
EODOct 22, 2026
19.53USD-28.199%(-7.67)1Vol985OI
ZS270115P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 19.53 | 19.53 | 19.53 | 19.53 | -28.199% | 1 | 984 | 0.000% |
| 2026-10-20 | 27.50 | 27.50 | 27.20 | 27.20 | -2.857% | 15 | 973 | -28.199% |
| 2026-10-19 | 28.55 | 28.65 | 28.00 | 28.00 | -14.634% | 23 | 959 | -30.250% |
| 2026-10-16 | 29.95 | 32.80 | 29.95 | 32.80 | +24.478% | 3 | 959 | -40.457% |
| 2026-10-15 | 26.75 | 26.75 | 26.35 | 26.35 | +9.381% | 6 | 959 | -25.882% |
| 2026-10-14 | 22.25 | 24.09 | 22.25 | 24.09 | +14.988% | 4 | 958 | -18.929% |
| 2026-10-13 | 19.95 | 20.95 | 19.90 | 20.95 | -4.773% | 49 | 940 | -6.778% |
| 2026-10-12 | 19.05 | 22.00 | 19.00 | 22.00 | +7.843% | 17 | 940 | -11.227% |
| 2026-10-09 | 23.79 | 23.79 | 20.30 | 20.40 | -20.313% | 24 | 925 | -4.265% |
| 2026-10-08 | 25.35 | 25.60 | 25.30 | 25.60 | -6.909% | 21 | 918 | -23.711% |
| 2026-10-07 | 27.50 | 27.50 | 27.50 | 27.50 | -0.829% | 1 | 919 | -28.982% |
| 2026-10-06 | 27.73 | 27.73 | 27.73 | 27.73 | -17.715% | 1 | 919 | -29.571% |
| 2026-10-05 | 33.85 | 33.85 | 33.70 | 33.70 | -9.287% | 12 | 914 | -42.047% |
| 2026-10-01 | 37.15 | 37.20 | 37.15 | 37.15 | -3.632% | 212 | 1,030 | -47.429% |
| 2026-09-28 | 39.25 | 39.25 | 38.55 | 38.55 | +31.122% | 2 | 1,030 | -49.339% |
| 2026-09-24 | 29.90 | 29.90 | 29.40 | 29.40 | -15.029% | 20 | 1,010 | -33.571% |
| 2026-09-21 | 35.20 | 35.20 | 34.60 | 34.60 | -13.240% | 2 | 1,010 | -43.555% |
| 2026-09-18 | 39.88 | 39.88 | 39.88 | 39.88 | -1.531% | 1 | 1,011 | -51.028% |
| 2026-09-16 | 42.15 | 42.15 | 40.50 | 40.50 | -22.857% | 6 | 1,007 | -51.778% |
| 2026-08-24 | 52.50 | 52.50 | 52.50 | 52.50 | -2.416% | 10 | 997 | -62.800% |
| 2026-08-20 | 53.81 | 53.81 | 53.80 | 53.80 | +8.054% | 10 | 987 | -63.699% |
| 2026-08-17 | 49.79 | 49.79 | 49.79 | 49.79 | -48.844% | 10 | 987 | -60.775% |
| 2026-06-25 | 97.33 | 97.33 | 97.33 | 97.33 | +6.628% | 10 | 987 | -79.934% |
| 2026-06-05 | 91.28 | 91.28 | 91.28 | 91.28 | -0.240% | 1 | 988 | -78.604% |
| 2026-06-03 | 91.50 | 91.50 | 91.50 | 91.50 | +16.784% | 1 | 988 | -78.656% |
| 2026-06-01 | 78.35 | 78.35 | 78.35 | 78.35 | -21.375% | 1 | 987 | -75.073% |
| 2026-05-28 | 99.65 | 99.65 | 99.65 | 99.65 | +4.051% | 15 | 987 | -80.401% |
| 2026-05-27 | 95.90 | 96.58 | 95.77 | 95.77 | +68.313% | 30 | 972 | -79.607% |
| 2026-05-26 | 56.90 | 56.90 | 56.90 | 56.90 | -11.783% | 25 | 992 | -65.677% |
| 2026-05-19 | 64.50 | 64.50 | 64.50 | 64.50 | -2.612% | 1 | 991 | -69.721% |
| 2026-05-18 | 66.23 | 66.23 | 66.23 | 66.23 | -16.545% | 4 | 991 | -70.512% |
| 2026-05-07 | 79.36 | 79.36 | 79.36 | 79.36 | -6.194% | 3 | 991 | -75.391% |
| 2026-05-04 | 84.60 | 84.60 | 84.60 | 84.60 | -10.381% | 2 | 993 | -76.915% |
| 2026-04-30 | 94.40 | 94.40 | 94.40 | 94.40 | +4.807% | 1 | 994 | -79.311% |
| 2026-04-28 | 90.07 | 90.07 | 90.07 | 90.07 | -2.543% | 1 | 993 | -78.317% |
| 2026-04-23 | 92.42 | 92.42 | 92.42 | 92.42 | -2.139% | 4 | 993 | -78.868% |
| 2026-04-15 | 94.44 | 94.44 | 94.44 | 94.44 | -10.194% | 5 | 993 | -79.320% |
| 2026-04-10 | 100.00 | 105.16 | 100.00 | 105.16 | +4.170% | 13 | 993 | -81.428% |
| 2026-04-09 | 100.95 | 100.95 | 100.95 | 100.95 | +15.702% | 1 | 997 | -80.654% |
| 2026-04-02 | 87.25 | 87.25 | 87.25 | 87.25 | -3.931% | 20 | 997 | -77.616% |
| 2026-04-01 | 89.95 | 90.87 | 89.95 | 90.82 | +5.079% | 14 | 997 | -78.496% |
| 2026-03-31 | 86.43 | 86.43 | 86.43 | 86.43 | -5.074% | 1 | 1,003 | -77.404% |
| 2026-03-27 | 90.60 | 91.05 | 90.60 | 91.05 | +7.358% | 2 | 1,004 | -78.550% |
| 2026-03-24 | 84.81 | 84.81 | 84.81 | 84.81 | +19.704% | 1 | 1,006 | -76.972% |
| 2026-03-05 | 70.70 | 70.85 | 70.70 | 70.85 | -15.292% | 20 | 1,006 | -72.435% |
| 2026-02-27 | 81.90 | 84.20 | 81.90 | 83.64 | +31.903% | 10 | 996 | -76.650% |
| 2026-02-18 | 66.25 | 66.25 | 63.41 | 63.41 | +7.021% | 7 | 989 | -69.200% |
| 2026-02-13 | 59.10 | 59.25 | 59.10 | 59.25 | -8.944% | 2 | 987 | -67.038% |
| 2026-02-12 | 65.07 | 65.07 | 65.07 | 65.07 | +2.553% | 5 | 987 | -69.986% |
| 2026-02-11 | 63.59 | 63.59 | 63.45 | 63.45 | -3.277% | 17 | 987 | -69.220% |
| 2026-02-06 | 67.45 | 67.45 | 65.60 | 65.60 | +22.297% | 30 | 990 | -70.229% |
| 2026-02-03 | 48.75 | 53.64 | 48.75 | 53.64 | +21.633% | 4 | 999 | -63.591% |
| 2026-01-30 | 44.10 | 44.10 | 44.10 | 44.10 | -2.390% | 2 | 998 | -55.714% |
| 2026-01-29 | 45.18 | 45.18 | 45.18 | 45.18 | +31.223% | 1 | 996 | -56.773% |
| 2026-01-27 | 34.38 | 34.43 | 34.38 | 34.43 | -9.751% | 2 | 995 | -43.276% |
| 2026-01-26 | 38.05 | 38.30 | 38.05 | 38.15 | -5.756% | 8 | 997 | -48.807% |
| 2026-01-23 | 40.10 | 40.50 | 40.10 | 40.48 | +0.173% | 10 | 994 | -51.754% |
| 2026-01-22 | 40.41 | 40.41 | 40.41 | 40.41 | -1.150% | 1 | 999 | -51.670% |
| 2026-01-21 | 40.88 | 40.88 | 40.88 | 40.88 | -1.494% | 1 | 998 | -52.226% |
| 2026-01-20 | 40.12 | 41.50 | 40.12 | 41.50 | +7.792% | 3 | 997 | -52.940% |
| 2026-01-16 | 38.50 | 38.50 | 38.50 | 38.50 | +0.654% | 5 | 996 | -49.273% |
| 2026-01-14 | 38.30 | 38.30 | 38.25 | 38.25 | +0.131% | 29 | 996 | -48.941% |
| 2026-01-13 | 36.00 | 38.40 | 36.00 | 38.20 | +6.407% | 506 | 967 | -48.874% |
| 2026-01-12 | 35.90 | 35.90 | 35.90 | 35.90 | -1.374% | 3 | 466 | -45.599% |
| 2026-01-09 | 34.97 | 36.40 | 34.97 | 36.40 | +5.142% | 30 | 491 | -46.346% |
| 2026-01-08 | 34.62 | 34.62 | 34.62 | 34.62 | -4.654% | 1 | 462 | -43.588% |
| 2026-01-02 | 35.00 | 36.40 | 35.00 | 36.31 | +10.701% | 13 | 461 | -46.213% |
| 2025-12-31 | 32.80 | 32.80 | 32.80 | 32.80 | -0.726% | 2 | 456 | -40.457% |
| 2025-12-30 | 33.06 | 33.06 | 33.04 | 33.04 | +3.899% | 2 | 456 | -40.890% |
| 2025-12-26 | 32.09 | 32.09 | 31.80 | 31.80 | +0.952% | 2 | 455 | -38.585% |
| 2025-12-23 | 31.50 | 31.50 | 31.50 | 31.50 | -0.095% | 1 | 456 | -38.000% |
| 2025-12-22 | 31.53 | 31.53 | 31.53 | 31.53 | +0.127% | 25 | 432 | -38.059% |
| 2025-12-19 | 31.74 | 31.74 | 31.49 | 31.49 | +4.272% | 2 | 432 | -37.980% |
| 2025-12-12 | 30.20 | 30.20 | 30.20 | 30.20 | +7.092% | 200 | 432 | -35.331% |
| 2025-12-08 | 28.20 | 28.20 | 28.20 | 28.20 | +0.714% | 2 | 232 | -30.745% |
| 2025-11-26 | 25.50 | 28.00 | 25.50 | 28.00 | +31.209% | 38 | 233 | -30.250% |
| 2025-11-25 | 21.61 | 21.61 | 21.34 | 21.34 | -15.149% | 2 | 233 | -8.482% |
| 2025-11-21 | 25.15 | 25.15 | 25.15 | 25.15 | +63.312% | 4 | 232 | -22.346% |
| 2025-10-31 | 15.40 | 15.40 | 15.40 | 15.40 | -11.748% | 4 | 232 | +26.818% |
| 2025-10-23 | 17.45 | 17.45 | 17.45 | 17.45 | -12.091% | 17 | 232 | +11.920% |
| 2025-10-17 | 20.30 | 20.30 | 19.85 | 19.85 | -2.744% | 32 | 216 | -1.612% |
| 2025-10-16 | 20.41 | 20.41 | 20.41 | 20.41 | +5.206% | 1 | 187 | -4.312% |
| 2025-10-14 | 19.00 | 19.40 | 19.00 | 19.40 | -6.731% | 2 | 187 | +0.670% |
| 2025-09-17 | 20.80 | 20.80 | 20.80 | 20.80 | -1.655% | 1 | 185 | -6.106% |
| 2025-09-16 | 21.15 | 21.15 | 21.15 | 21.15 | +11.316% | 1 | 185 | -7.660% |
| 2025-09-11 | 19.00 | 19.00 | 19.00 | 19.00 | -10.840% | 1 | 185 | +2.789% |
| 2025-09-10 | 20.00 | 21.31 | 20.00 | 21.31 | -7.388% | 3 | 185 | -8.353% |
| 2025-09-05 | 23.10 | 23.10 | 23.01 | 23.01 | -2.293% | 2 | 186 | -15.124% |
| 2025-09-04 | 23.55 | 23.55 | 23.55 | 23.55 | -0.675% | 1 | 186 | -17.070% |
| 2025-09-03 | 23.71 | 23.71 | 23.71 | 23.71 | -3.224% | 1 | 186 | -17.630% |
| 2025-08-29 | 24.50 | 24.50 | 24.50 | 24.50 | -4.110% | 1 | 186 | -20.286% |
| 2025-08-14 | 25.55 | 25.55 | 25.55 | 25.55 | +1.955% | 40 | 186 | -23.562% |
| 2025-08-13 | 25.06 | 25.06 | 25.06 | 25.06 | -5.219% | 1 | 146 | -22.067% |
| 2025-08-08 | 26.47 | 26.47 | 26.44 | 26.44 | +15.965% | 2 | 146 | -26.135% |
| 2025-08-06 | 22.80 | 22.80 | 22.80 | 22.80 | +2.013% | 2 | 146 | -14.342% |
| 2025-07-31 | 22.35 | 22.35 | 22.35 | 22.35 | -9.806% | 1 | 146 | -12.617% |
| 2025-07-17 | 24.25 | 24.83 | 24.15 | 24.78 | +12.636% | 119 | 146 | -21.186% |
| 2025-07-10 | 20.30 | 22.20 | 20.30 | 22.00 | +10.553% | 10 | 79 | -11.227% |
| 2025-07-09 | 19.90 | 19.90 | 19.90 | 19.90 | -2.689% | 7 | 77 | -1.859% |
| 2025-07-07 | 20.45 | 20.45 | 20.45 | 20.45 | +1.238% | 4 | 77 | -4.499% |
| 2025-07-03 | 20.20 | 20.20 | 20.20 | 20.20 | -3.257% | 7 | 72 | -3.317% |
| 2025-06-27 | 20.88 | 20.88 | 20.88 | 20.88 | +5.722% | 4 | 72 | -6.466% |
| 2025-06-25 | 20.50 | 20.50 | 19.75 | 19.75 | -8.607% | 3 | 72 | -1.114% |
| 2025-06-24 | 21.61 | 21.61 | 21.61 | 21.61 | +0.699% | 1 | 72 | -9.625% |
| 2025-06-23 | 21.46 | 21.46 | 21.46 | 21.46 | -4.791% | 1 | 72 | -8.993% |
| 2025-06-12 | 22.00 | 22.54 | 22.00 | 22.54 | -0.265% | 64 | 71 | -13.354% |
| 2025-06-03 | 22.50 | 22.60 | 22.45 | 22.60 | -30.311% | 11 | 37 | -13.584% |
| 2025-05-21 | 32.23 | 32.43 | 32.23 | 32.43 | +2.142% | 6 | 29 | -39.778% |
| 2025-05-16 | 31.75 | 31.75 | 31.75 | 31.75 | -17.425% | 2 | 26 | -38.488% |
| 2025-05-09 | 38.33 | 38.45 | 38.33 | 38.45 | -2.063% | 8 | 26 | -49.207% |
| 2025-05-01 | 39.13 | 39.42 | 39.13 | 39.26 | -8.013% | 14 | 28 | -50.255% |
| 2025-04-30 | 42.50 | 42.68 | 42.50 | 42.68 | +0.779% | 2 | 21 | -54.241% |
| 2025-04-29 | 42.35 | 42.35 | 42.35 | 42.35 | -5.847% | 3 | 20 | -53.884% |
| 2025-04-25 | 44.98 | 44.98 | 44.98 | 44.98 | -9.661% | 6 | 17 | -56.581% |
| 2025-04-15 | 49.79 | 49.79 | 49.79 | 49.79 | +1.820% | 3 | 19 | -60.775% |
| 2025-03-07 | 48.90 | 48.90 | 48.90 | 48.90 | -2.590% | 2 | 19 | -60.061% |
| 2025-02-20 | 50.20 | 50.20 | 50.20 | 50.20 | +4.366% | 1 | 19 | -61.096% |
| 2025-02-11 | 47.96 | 48.10 | 47.96 | 48.10 | -0.207% | 17 | 18 | -59.397% |
| 2024-12-02 | 48.20 | 48.20 | 48.20 | 48.20 | 0.000% | 1 | 1 | -59.481% |