ZS270115P00230000
ZS Jan 15 2027 230.00 Put
optionOPRA
EODOct 22, 2026
23.70USD-6.139%(-1.55)8Vol908OI
ZS270115P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 24.20 | 24.20 | 22.64 | 23.70 | -6.139% | 8 | 908 | 0.000% |
| 2026-10-21 | 28.60 | 28.60 | 25.25 | 25.25 | -24.174% | 14 | 908 | -6.139% |
| 2026-10-20 | 32.85 | 33.35 | 32.85 | 33.30 | -14.615% | 7 | 908 | -28.829% |
| 2026-10-16 | 35.31 | 39.00 | 35.31 | 39.00 | +20.185% | 2 | 910 | -39.231% |
| 2026-10-15 | 32.70 | 32.70 | 32.45 | 32.45 | +8.167% | 3 | 908 | -26.965% |
| 2026-10-14 | 29.48 | 30.00 | 29.48 | 30.00 | +17.693% | 4 | 906 | -21.000% |
| 2026-10-13 | 23.76 | 25.49 | 23.20 | 25.49 | -5.941% | 6 | 903 | -7.022% |
| 2026-10-12 | 23.59 | 27.10 | 23.59 | 27.10 | +7.753% | 15 | 903 | -12.546% |
| 2026-10-09 | 26.40 | 26.47 | 25.15 | 25.15 | -19.313% | 14 | 896 | -5.765% |
| 2026-10-08 | 31.17 | 31.17 | 31.17 | 31.17 | -23.321% | 1 | 896 | -23.965% |
| 2026-10-05 | 40.65 | 40.65 | 40.65 | 40.65 | -6.979% | 7 | 901 | -41.697% |
| 2026-10-01 | 44.20 | 44.21 | 43.60 | 43.70 | -6.324% | 399 | 825 | -45.767% |
| 2026-09-25 | 46.65 | 46.65 | 46.65 | 46.65 | +11.337% | 1 | 826 | -49.196% |
| 2026-09-21 | 41.80 | 41.90 | 41.80 | 41.90 | -6.682% | 2 | 826 | -43.437% |
| 2026-09-18 | 44.90 | 44.90 | 44.90 | 44.90 | -3.751% | 5 | 831 | -47.216% |
| 2026-09-17 | 46.65 | 46.65 | 46.65 | 46.65 | -18.301% | 5 | 836 | -49.196% |
| 2026-08-28 | 57.10 | 57.10 | 57.10 | 57.10 | -43.633% | 1 | 836 | -58.494% |
| 2026-06-26 | 101.30 | 101.30 | 101.30 | 101.30 | -7.489% | 6 | 836 | -76.604% |
| 2026-06-18 | 109.50 | 109.50 | 109.50 | 109.50 | +73.259% | 1 | 836 | -78.356% |
| 2026-05-26 | 64.65 | 64.65 | 63.20 | 63.20 | -35.877% | 26 | 836 | -62.500% |
| 2026-03-30 | 99.00 | 99.00 | 98.56 | 98.56 | +6.321% | 2 | 836 | -75.954% |
| 2026-03-24 | 92.70 | 92.70 | 92.70 | 92.70 | +14.487% | 5 | 837 | -74.434% |
| 2026-03-17 | 80.93 | 80.97 | 80.93 | 80.97 | -3.030% | 2 | 842 | -70.730% |
| 2026-03-12 | 83.50 | 83.50 | 83.50 | 83.50 | -3.746% | 1 | 842 | -71.617% |
| 2026-03-03 | 86.75 | 86.75 | 86.75 | 86.75 | -5.419% | 187 | 842 | -72.680% |
| 2026-02-27 | 91.72 | 91.72 | 91.72 | 91.72 | +13.768% | 1 | 693 | -74.160% |
| 2026-02-23 | 80.63 | 80.63 | 80.62 | 80.62 | +12.787% | 2 | 694 | -70.603% |
| 2026-02-19 | 71.48 | 71.48 | 71.48 | 71.48 | +5.272% | 1 | 692 | -66.844% |
| 2026-02-10 | 67.90 | 67.90 | 67.90 | 67.90 | +6.011% | 3 | 692 | -65.096% |
| 2026-02-05 | 64.05 | 64.05 | 64.05 | 64.05 | +5.571% | 2 | 694 | -62.998% |
| 2026-02-03 | 60.67 | 60.67 | 60.67 | 60.67 | +19.665% | 1 | 694 | -60.936% |
| 2026-01-29 | 50.70 | 50.70 | 50.70 | 50.70 | +27.227% | 10 | 695 | -53.254% |
| 2026-01-27 | 40.03 | 40.31 | 39.85 | 39.85 | -9.122% | 3 | 685 | -40.527% |
| 2026-01-26 | 46.30 | 46.30 | 43.70 | 43.85 | -4.674% | 5 | 684 | -45.952% |
| 2026-01-23 | 45.97 | 46.00 | 45.97 | 46.00 | -2.913% | 19 | 681 | -48.478% |
| 2026-01-22 | 47.38 | 47.38 | 47.38 | 47.38 | +10.186% | 1 | 678 | -49.979% |
| 2026-01-14 | 43.00 | 43.00 | 43.00 | 43.00 | +4.801% | 5 | 678 | -44.884% |
| 2026-01-08 | 41.03 | 41.03 | 41.03 | 41.03 | +7.974% | 1 | 673 | -42.237% |
| 2026-01-07 | 38.35 | 38.35 | 38.00 | 38.00 | -5.707% | 39 | 674 | -37.632% |
| 2026-01-06 | 40.00 | 40.30 | 40.00 | 40.30 | +4.431% | 7 | 642 | -41.191% |
| 2026-01-05 | 38.59 | 38.59 | 38.59 | 38.59 | +7.254% | 1 | 643 | -38.585% |
| 2025-12-22 | 35.98 | 35.98 | 35.98 | 35.98 | -1.989% | 1 | 643 | -34.130% |
| 2025-12-19 | 36.66 | 36.71 | 36.66 | 36.71 | -1.819% | 3 | 642 | -35.440% |
| 2025-12-18 | 37.35 | 37.39 | 37.35 | 37.39 | -2.883% | 2 | 642 | -36.614% |
| 2025-12-17 | 36.68 | 38.50 | 36.68 | 38.50 | +3.998% | 5 | 642 | -38.442% |
| 2025-12-16 | 37.02 | 37.02 | 37.02 | 37.02 | +5.530% | 1 | 643 | -35.981% |
| 2025-12-12 | 36.51 | 36.51 | 35.08 | 35.08 | +2.095% | 38 | 642 | -32.440% |
| 2025-12-10 | 34.36 | 34.36 | 34.36 | 34.36 | -1.122% | 1 | 615 | -31.024% |
| 2025-12-02 | 34.75 | 34.75 | 34.75 | 34.75 | +3.055% | 1 | 614 | -31.799% |
| 2025-12-01 | 33.74 | 33.74 | 33.72 | 33.72 | +6.878% | 2 | 613 | -29.715% |
| 2025-11-26 | 31.00 | 31.55 | 29.95 | 31.55 | +28.200% | 108 | 514 | -24.881% |
| 2025-11-25 | 24.61 | 24.61 | 24.61 | 24.61 | -8.852% | 1 | 514 | -3.698% |
| 2025-11-24 | 27.00 | 27.00 | 27.00 | 27.00 | -9.091% | 4 | 513 | -12.222% |
| 2025-11-21 | 29.70 | 29.70 | 29.70 | 29.70 | +26.923% | 1 | 509 | -20.202% |
| 2025-11-17 | 22.70 | 23.40 | 22.70 | 23.40 | +31.683% | 3 | 510 | +1.282% |
| 2025-11-11 | 17.80 | 17.80 | 17.77 | 17.77 | -0.169% | 6 | 510 | +33.371% |
| 2025-11-10 | 17.80 | 17.80 | 17.80 | 17.80 | -11.443% | 10 | 510 | +33.146% |
| 2025-11-07 | 20.10 | 20.10 | 20.10 | 20.10 | +9.239% | 2 | 500 | +17.910% |
| 2025-10-31 | 18.40 | 18.40 | 18.40 | 18.40 | -2.023% | 2 | 502 | +28.804% |
| 2025-10-29 | 18.90 | 18.95 | 18.76 | 18.78 | -0.635% | 17 | 500 | +26.198% |
| 2025-10-24 | 18.85 | 18.95 | 18.85 | 18.90 | -5.025% | 23 | 498 | +25.397% |
| 2025-10-23 | 20.30 | 20.30 | 19.85 | 19.90 | -15.678% | 7 | 481 | +19.095% |
| 2025-10-17 | 23.65 | 23.65 | 23.60 | 23.60 | +3.736% | 15 | 476 | +0.424% |
| 2025-10-15 | 22.75 | 22.75 | 22.75 | 22.75 | +9.903% | 1 | 461 | +4.176% |
| 2025-10-13 | 20.60 | 20.70 | 20.60 | 20.70 | -0.576% | 5 | 461 | +14.493% |
| 2025-10-08 | 21.85 | 21.85 | 20.82 | 20.82 | -12.337% | 7 | 461 | +13.833% |
| 2025-10-07 | 23.67 | 23.75 | 23.67 | 23.75 | +9.954% | 4 | 461 | -0.211% |
| 2025-10-01 | 21.60 | 21.60 | 21.60 | 21.60 | -5.677% | 5 | 461 | +9.722% |
| 2025-09-26 | 23.05 | 23.05 | 22.90 | 22.90 | -6.721% | 16 | 461 | +3.493% |
| 2025-09-08 | 24.80 | 24.80 | 24.55 | 24.55 | -9.908% | 8 | 446 | -3.462% |
| 2025-09-04 | 27.20 | 27.25 | 27.20 | 27.25 | -6.806% | 3 | 439 | -13.028% |
| 2025-09-02 | 29.24 | 29.24 | 29.24 | 29.24 | +1.988% | 1 | 441 | -18.947% |
| 2025-08-22 | 28.67 | 28.67 | 28.67 | 28.67 | -6.916% | 1 | 441 | -17.335% |
| 2025-08-15 | 30.80 | 30.80 | 30.80 | 30.80 | +6.207% | 1 | 441 | -23.052% |
| 2025-08-13 | 28.86 | 29.02 | 28.65 | 29.00 | -3.333% | 74 | 441 | -18.276% |
| 2025-08-08 | 30.00 | 30.00 | 30.00 | 30.00 | +11.815% | 5 | 401 | -21.000% |
| 2025-08-04 | 26.83 | 26.83 | 26.83 | 26.83 | -3.141% | 1 | 396 | -11.666% |
| 2025-07-16 | 27.68 | 27.99 | 27.10 | 27.70 | +3.358% | 43 | 396 | -14.440% |
| 2025-07-11 | 26.80 | 26.80 | 26.80 | 26.80 | +8.065% | 3 | 370 | -11.567% |
| 2025-07-10 | 24.90 | 25.45 | 24.41 | 24.80 | +1.431% | 111 | 368 | -4.435% |
| 2025-06-30 | 24.70 | 24.70 | 24.45 | 24.45 | -2.200% | 2 | 315 | -3.067% |
| 2025-06-12 | 24.90 | 25.00 | 24.90 | 25.00 | -3.661% | 3 | 315 | -5.200% |
| 2025-06-03 | 25.95 | 25.95 | 25.95 | 25.95 | -0.384% | 250 | 313 | -8.671% |
| 2025-06-02 | 27.00 | 27.00 | 26.05 | 26.05 | -24.493% | 135 | 74 | -9.021% |
| 2025-05-27 | 34.50 | 34.50 | 34.50 | 34.50 | -12.035% | 1 | 23 | -31.304% |
| 2025-05-13 | 39.22 | 39.22 | 39.22 | 39.22 | -2.800% | 1 | 22 | -39.572% |
| 2025-05-12 | 40.35 | 40.35 | 40.35 | 40.35 | -6.791% | 1 | 23 | -41.264% |
| 2025-05-09 | 43.21 | 43.29 | 43.21 | 43.29 | +0.721% | 8 | 22 | -45.253% |
| 2025-05-08 | 42.98 | 42.98 | 42.98 | 42.98 | +0.797% | 10 | 20 | -44.858% |
| 2025-05-06 | 43.73 | 43.73 | 42.60 | 42.64 | +0.685% | 7 | 11 | -44.418% |
| 2025-05-05 | 42.35 | 42.35 | 42.35 | 42.35 | -4.510% | 1 | 6 | -44.038% |
| 2025-05-01 | 44.20 | 44.35 | 44.20 | 44.35 | -6.435% | 4 | 5 | -46.561% |
| 2025-04-30 | 47.19 | 47.40 | 47.19 | 47.40 | -0.211% | 4 | 3 | -50.000% |
| 2025-04-29 | 47.50 | 47.50 | 47.50 | 47.50 | -5.773% | 1 | 3 | -50.105% |
| 2025-04-28 | 50.41 | 50.41 | 50.41 | 50.41 | -8.345% | 1 | 2 | -52.986% |
| 2024-12-04 | 55.00 | 55.00 | 55.00 | 55.00 | -7.516% | 1 | 2 | -56.909% |
| 2024-11-11 | 59.54 | 59.54 | 59.47 | 59.47 | -9.510% | 2 | 1 | -60.148% |
| 2024-10-22 | 65.72 | 65.72 | 65.72 | 65.72 | +3.301% | 1 | 2 | -63.938% |
| 2024-10-16 | 63.62 | 63.62 | 63.62 | 63.62 | 0.000% | 1 | 1 | -62.748% |