Dark

ZS20270115P230
ZS Jan 15 2027 230.00 Put (ZS270115P00230000)
option OPRA

Inactive

Jun 26, 2026

101.30-7.489%(-8.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	101.3000	101.3000	101.3000	101.3000	-7.489%	6	836	0.000%
2026-06-18	109.5000	109.5000	109.5000	109.5000	+73.259%	1	836	-7.489%
2026-05-26	64.6500	64.6500	63.2000	63.2000	-35.877%	26	836	+60.285%
2026-03-30	99.0000	99.0000	98.5600	98.5600	+6.321%	2	836	+2.780%
2026-03-24	92.7000	92.7000	92.7000	92.7000	+14.487%	5	837	+9.277%
2026-03-17	80.9300	80.9700	80.9300	80.9700	-3.030%	2	842	+25.108%
2026-03-12	83.5000	83.5000	83.5000	83.5000	-3.746%	1	842	+21.317%
2026-03-03	86.7500	86.7500	86.7500	86.7500	-5.419%	187	842	+16.772%
2026-02-27	91.7200	91.7200	91.7200	91.7200	+13.768%	1	693	+10.445%
2026-02-23	80.6300	80.6300	80.6200	80.6200	+12.787%	2	694	+25.651%
2026-02-19	71.4800	71.4800	71.4800	71.4800	+5.272%	1	692	+41.718%
2026-02-10	67.9000	67.9000	67.9000	67.9000	+6.011%	3	692	+49.190%
2026-02-05	64.0500	64.0500	64.0500	64.0500	+5.571%	2	694	+58.158%
2026-02-03	60.6700	60.6700	60.6700	60.6700	+19.665%	1	694	+66.969%
2026-01-29	50.7000	50.7000	50.7000	50.7000	+27.227%	10	695	+99.803%
2026-01-27	40.0300	40.3100	39.8500	39.8500	-9.122%	3	685	+154.203%
2026-01-26	46.3000	46.3000	43.7000	43.8500	-4.674%	5	684	+131.015%
2026-01-23	45.9700	46.0000	45.9700	46.0000	-2.913%	19	681	+120.217%
2026-01-22	47.3800	47.3800	47.3800	47.3800	+10.186%	1	678	+113.803%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+4.801%	5	678	+135.581%
2026-01-08	41.0300	41.0300	41.0300	41.0300	+7.974%	1	673	+146.893%
2026-01-07	38.3500	38.3500	38.0000	38.0000	-5.707%	39	674	+166.579%
2026-01-06	40.0000	40.3000	40.0000	40.3000	+4.431%	7	642	+151.365%
2026-01-05	38.5900	38.5900	38.5900	38.5900	+7.254%	1	643	+162.503%
2025-12-22	35.9800	35.9800	35.9800	35.9800	-1.989%	1	643	+181.545%
2025-12-19	36.6600	36.7100	36.6600	36.7100	-1.819%	3	642	+175.947%
2025-12-18	37.3500	37.3900	37.3500	37.3900	-2.883%	2	642	+170.928%
2025-12-17	36.6800	38.5000	36.6800	38.5000	+3.998%	5	642	+163.117%
2025-12-16	37.0200	37.0200	37.0200	37.0200	+5.530%	1	643	+173.636%
2025-12-12	36.5100	36.5100	35.0800	35.0800	+2.095%	38	642	+188.769%
2025-12-10	34.3600	34.3600	34.3600	34.3600	-1.122%	1	615	+194.820%
2025-12-02	34.7500	34.7500	34.7500	34.7500	+3.055%	1	614	+191.511%
2025-12-01	33.7400	33.7400	33.7200	33.7200	+6.878%	2	613	+200.415%
2025-11-26	31.0000	31.5500	29.9500	31.5500	+28.200%	108	514	+221.078%
2025-11-25	24.6100	24.6100	24.6100	24.6100	-8.852%	1	514	+311.621%
2025-11-24	27.0000	27.0000	27.0000	27.0000	-9.091%	4	513	+275.185%
2025-11-21	29.7000	29.7000	29.7000	29.7000	+26.923%	1	509	+241.077%
2025-11-17	22.7000	23.4000	22.7000	23.4000	+31.683%	3	510	+332.906%
2025-11-11	17.8000	17.8000	17.7700	17.7700	-0.169%	6	510	+470.062%
2025-11-10	17.8000	17.8000	17.8000	17.8000	-11.443%	10	510	+469.101%
2025-11-07	20.1000	20.1000	20.1000	20.1000	+9.239%	2	500	+403.980%
2025-10-31	18.4000	18.4000	18.4000	18.4000	-2.023%	2	502	+450.543%
2025-10-29	18.9000	18.9500	18.7600	18.7800	-0.635%	17	500	+439.404%
2025-10-24	18.8500	18.9500	18.8500	18.9000	-5.025%	23	498	+435.979%
2025-10-23	20.3000	20.3000	19.8500	19.9000	-15.678%	7	481	+409.045%
2025-10-17	23.6500	23.6500	23.6000	23.6000	+3.736%	15	476	+329.237%
2025-10-15	22.7500	22.7500	22.7500	22.7500	+9.903%	1	461	+345.275%
2025-10-13	20.6000	20.7000	20.6000	20.7000	-0.576%	5	461	+389.372%
2025-10-08	21.8500	21.8500	20.8200	20.8200	-12.337%	7	461	+386.551%
2025-10-07	23.6700	23.7500	23.6700	23.7500	+9.954%	4	461	+326.526%
2025-10-01	21.6000	21.6000	21.6000	21.6000	-5.677%	5	461	+368.981%
2025-09-26	23.0500	23.0500	22.9000	22.9000	-6.721%	16	461	+342.358%
2025-09-08	24.8000	24.8000	24.5500	24.5500	-9.908%	8	446	+312.627%
2025-09-04	27.2000	27.2500	27.2000	27.2500	-6.806%	3	439	+271.743%
2025-09-02	29.2400	29.2400	29.2400	29.2400	+1.988%	1	441	+246.443%
2025-08-22	28.6700	28.6700	28.6700	28.6700	-6.916%	1	441	+253.331%
2025-08-15	30.8000	30.8000	30.8000	30.8000	+6.207%	1	441	+228.896%
2025-08-13	28.8600	29.0200	28.6500	29.0000	-3.333%	74	441	+249.310%
2025-08-08	30.0000	30.0000	30.0000	30.0000	+11.815%	5	401	+237.667%
2025-08-04	26.8300	26.8300	26.8300	26.8300	-3.141%	1	396	+277.562%
2025-07-16	27.6800	27.9900	27.1000	27.7000	+3.358%	43	396	+265.704%
2025-07-11	26.8000	26.8000	26.8000	26.8000	+8.065%	3	370	+277.985%
2025-07-10	24.9000	25.4500	24.4100	24.8000	+1.431%	111	368	+308.468%
2025-06-30	24.7000	24.7000	24.4500	24.4500	-2.200%	2	315	+314.315%
2025-06-12	24.9000	25.0000	24.9000	25.0000	-3.661%	3	315	+305.200%
2025-06-03	25.9500	25.9500	25.9500	25.9500	-0.384%	250	313	+290.366%
2025-06-02	27.0000	27.0000	26.0500	26.0500	-24.493%	135	74	+288.868%
2025-05-27	34.5000	34.5000	34.5000	34.5000	-12.035%	1	23	+193.623%
2025-05-13	39.2200	39.2200	39.2200	39.2200	-2.800%	1	22	+158.287%
2025-05-12	40.3500	40.3500	40.3500	40.3500	-6.791%	1	23	+151.053%
2025-05-09	43.2100	43.2900	43.2100	43.2900	+0.721%	8	22	+134.003%
2025-05-08	42.9800	42.9800	42.9800	42.9800	+0.797%	10	20	+135.691%
2025-05-06	43.7300	43.7300	42.6000	42.6400	+0.685%	7	11	+137.570%
2025-05-05	42.3500	42.3500	42.3500	42.3500	-4.510%	1	6	+139.197%
2025-05-01	44.2000	44.3500	44.2000	44.3500	-6.435%	4	5	+128.410%
2025-04-30	47.1900	47.4000	47.1900	47.4000	-0.211%	4	3	+113.713%
2025-04-29	47.5000	47.5000	47.5000	47.5000	-5.773%	1	3	+113.263%
2025-04-28	50.4100	50.4100	50.4100	50.4100	-8.345%	1	2	+100.952%
2024-12-04	55.0000	55.0000	55.0000	55.0000	-7.516%	1	2	+84.182%
2024-11-11	59.5400	59.5400	59.4700	59.4700	-9.510%	2	1	+70.338%
2024-10-22	65.7200	65.7200	65.7200	65.7200	+3.301%	1	2	+54.139%
2024-10-16	63.6200	63.6200	63.6200	63.6200	0.000%	1	1	+59.227%

.dark-mode .DgvN71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgvN71{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P230ZS Jan 15 2027 230.00 Put (ZS270115P00230000)option OPRA

ZS20270115P230
ZS Jan 15 2027 230.00 Put (ZS270115P00230000)
option OPRA