ZS270115P00240000
ZS Jan 15 2027 240.00 Put
optionOPRA
EODOct 22, 2026
28.90USD-8.254%(-2.60)19Vol266OI
ZS270115P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 30.20 | 30.20 | 27.57 | 28.90 | -8.254% | 19 | 261 | 0.000% |
| 2026-10-21 | 34.60 | 34.60 | 31.50 | 31.50 | -31.596% | 7 | 254 | -8.254% |
| 2026-10-16 | 46.05 | 46.05 | 46.05 | 46.05 | +30.638% | 1 | 255 | -37.242% |
| 2026-10-14 | 33.80 | 35.25 | 33.80 | 35.25 | +13.527% | 3 | 256 | -18.014% |
| 2026-10-13 | 31.05 | 31.05 | 31.05 | 31.05 | -2.512% | 1 | 256 | -6.924% |
| 2026-10-12 | 31.00 | 31.85 | 30.95 | 31.85 | +3.409% | 54 | 228 | -9.262% |
| 2026-10-09 | 36.05 | 36.05 | 30.80 | 30.80 | -18.519% | 4 | 228 | -6.169% |
| 2026-10-08 | 39.00 | 39.00 | 37.60 | 37.80 | -13.856% | 4 | 231 | -23.545% |
| 2026-09-23 | 43.88 | 43.88 | 43.88 | 43.88 | -10.540% | 1 | 231 | -34.139% |
| 2026-09-21 | 49.05 | 49.05 | 49.05 | 49.05 | -37.762% | 1 | 231 | -41.081% |
| 2026-09-11 | 77.51 | 78.81 | 77.51 | 78.81 | +4.745% | 3 | 231 | -63.330% |
| 2026-09-09 | 75.24 | 75.24 | 75.24 | 75.24 | +7.778% | 1 | 231 | -61.590% |
| 2026-09-03 | 69.81 | 69.81 | 69.81 | 69.81 | +14.612% | 1 | 231 | -58.602% |
| 2026-08-31 | 62.30 | 62.30 | 60.91 | 60.91 | -3.471% | 5 | 233 | -52.553% |
| 2026-08-27 | 64.10 | 64.10 | 62.10 | 63.10 | -3.057% | 11 | 236 | -54.200% |
| 2026-08-17 | 65.09 | 65.09 | 65.09 | 65.09 | -2.428% | 10 | 236 | -55.600% |
| 2026-08-13 | 68.91 | 68.91 | 66.71 | 66.71 | -7.218% | 10 | 241 | -56.678% |
| 2026-08-10 | 73.10 | 73.10 | 71.90 | 71.90 | -9.102% | 10 | 244 | -59.805% |
| 2026-08-07 | 79.41 | 79.41 | 79.10 | 79.10 | -5.945% | 3 | 244 | -63.464% |
| 2026-08-04 | 86.10 | 86.10 | 84.10 | 84.10 | -6.866% | 5 | 248 | -65.636% |
| 2026-08-03 | 90.40 | 90.40 | 90.30 | 90.30 | -22.376% | 2 | 249 | -67.996% |
| 2026-06-25 | 117.30 | 117.30 | 116.33 | 116.33 | +3.773% | 14 | 249 | -75.157% |
| 2026-06-24 | 112.10 | 112.10 | 112.10 | 112.10 | -4.188% | 1 | 249 | -74.219% |
| 2026-06-22 | 114.10 | 117.00 | 114.10 | 117.00 | +0.697% | 2 | 248 | -75.299% |
| 2026-06-16 | 116.19 | 116.19 | 116.19 | 116.19 | +5.531% | 1 | 248 | -75.127% |
| 2026-06-15 | 110.10 | 110.10 | 110.10 | 110.10 | -1.784% | 1 | 248 | -73.751% |
| 2026-06-05 | 112.10 | 112.10 | 112.10 | 112.10 | +3.223% | 1 | 248 | -74.219% |
| 2026-06-04 | 109.15 | 109.32 | 108.60 | 108.60 | -1.362% | 61 | 259 | -73.389% |
| 2026-06-03 | 110.10 | 110.10 | 110.10 | 110.10 | +3.770% | 1 | 259 | -73.751% |
| 2026-05-27 | 106.10 | 106.10 | 106.10 | 106.10 | +50.071% | 1 | 258 | -72.762% |
| 2026-05-26 | 73.10 | 73.10 | 70.70 | 70.70 | -8.301% | 8 | 254 | -59.123% |
| 2026-05-22 | 77.10 | 77.10 | 77.10 | 77.10 | -18.153% | 2 | 256 | -62.516% |
| 2026-05-07 | 96.00 | 96.00 | 94.20 | 94.20 | -11.383% | 3 | 258 | -69.321% |
| 2026-05-01 | 106.30 | 106.30 | 106.30 | 106.30 | -3.451% | 1 | 258 | -72.813% |
| 2026-04-23 | 110.10 | 110.10 | 110.10 | 110.10 | +7.299% | 1 | 258 | -73.751% |
| 2026-04-22 | 102.61 | 102.61 | 102.61 | 102.61 | -2.942% | 1 | 258 | -71.835% |
| 2026-04-21 | 105.72 | 105.72 | 105.72 | 105.72 | -1.975% | 1 | 259 | -72.664% |
| 2026-04-16 | 107.85 | 107.85 | 107.85 | 107.85 | -3.791% | 1 | 259 | -73.204% |
| 2026-04-15 | 114.10 | 114.10 | 112.10 | 112.10 | -9.597% | 3 | 259 | -74.219% |
| 2026-04-10 | 124.00 | 124.00 | 124.00 | 124.00 | +4.114% | 2 | 260 | -76.694% |
| 2026-04-09 | 116.01 | 119.10 | 116.01 | 119.10 | +16.765% | 3 | 260 | -75.735% |
| 2026-04-08 | 96.75 | 102.00 | 96.75 | 102.00 | -2.940% | 2 | 259 | -71.667% |
| 2026-04-01 | 105.09 | 105.09 | 105.09 | 105.09 | +0.565% | 76 | 260 | -72.500% |
| 2026-03-31 | 104.50 | 104.50 | 104.50 | 104.50 | +4.167% | 1 | 260 | -72.344% |
| 2026-03-25 | 100.32 | 100.32 | 100.32 | 100.32 | +7.755% | 3 | 259 | -71.192% |
| 2026-03-11 | 93.10 | 93.10 | 93.10 | 93.10 | +7.196% | 2 | 259 | -68.958% |
| 2026-03-05 | 86.75 | 86.85 | 86.75 | 86.85 | -13.237% | 20 | 259 | -66.724% |
| 2026-02-27 | 100.10 | 100.10 | 100.10 | 100.10 | +4.850% | 10 | 259 | -71.129% |
| 2026-02-25 | 95.47 | 95.47 | 95.47 | 95.47 | +20.315% | 1 | 259 | -69.729% |
| 2026-02-19 | 79.35 | 79.35 | 79.35 | 79.35 | +0.762% | 1 | 259 | -63.579% |
| 2026-02-17 | 78.75 | 78.75 | 78.75 | 78.75 | -2.658% | 3 | 259 | -63.302% |
| 2026-02-11 | 80.90 | 80.90 | 80.90 | 80.90 | +39.483% | 10 | 256 | -64.277% |
| 2026-01-29 | 58.00 | 58.00 | 58.00 | 58.00 | +16.000% | 10 | 256 | -50.172% |
| 2026-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | -5.213% | 10 | 246 | -42.200% |
| 2026-01-23 | 52.85 | 52.85 | 52.70 | 52.75 | +9.667% | 4 | 237 | -45.213% |
| 2026-01-09 | 48.10 | 48.10 | 48.10 | 48.10 | +3.219% | 10 | 241 | -39.917% |
| 2026-01-08 | 46.60 | 46.60 | 46.60 | 46.60 | +4.018% | 1 | 241 | -37.983% |
| 2025-12-30 | 44.80 | 44.80 | 44.80 | 44.80 | +4.162% | 4 | 241 | -35.491% |
| 2025-12-24 | 43.01 | 43.01 | 43.01 | 43.01 | +4.902% | 1 | 241 | -32.806% |
| 2025-12-22 | 40.97 | 41.00 | 40.97 | 41.00 | -5.377% | 2 | 241 | -29.512% |
| 2025-12-18 | 43.33 | 43.33 | 43.33 | 43.33 | -1.186% | 1 | 240 | -33.303% |
| 2025-12-17 | 43.12 | 43.85 | 43.12 | 43.85 | +7.660% | 5 | 240 | -34.094% |
| 2025-12-12 | 40.15 | 40.73 | 40.15 | 40.73 | +5.083% | 2 | 240 | -29.045% |
| 2025-12-11 | 39.15 | 39.80 | 38.76 | 38.76 | -2.146% | 15 | 239 | -25.439% |
| 2025-12-10 | 39.61 | 39.61 | 39.61 | 39.61 | +0.789% | 1 | 239 | -27.039% |
| 2025-12-09 | 39.10 | 39.30 | 39.10 | 39.30 | +2.078% | 2 | 238 | -26.463% |
| 2025-12-08 | 38.50 | 38.50 | 38.50 | 38.50 | -0.285% | 1 | 237 | -24.935% |
| 2025-12-05 | 38.53 | 40.00 | 38.53 | 38.61 | -1.253% | 4 | 237 | -25.149% |
| 2025-12-03 | 41.10 | 41.10 | 39.10 | 39.10 | -1.511% | 3 | 237 | -26.087% |
| 2025-12-02 | 39.70 | 39.70 | 39.70 | 39.70 | +4.611% | 1 | 237 | -27.204% |
| 2025-12-01 | 37.95 | 37.95 | 37.95 | 37.95 | +2.706% | 1 | 236 | -23.847% |
| 2025-11-28 | 35.91 | 36.95 | 35.91 | 36.95 | +1.511% | 6 | 236 | -21.786% |
| 2025-11-26 | 33.40 | 36.40 | 33.40 | 36.40 | +25.517% | 2 | 236 | -20.604% |
| 2025-11-25 | 29.95 | 29.95 | 29.00 | 29.00 | -5.507% | 14 | 236 | -0.345% |
| 2025-11-24 | 30.69 | 30.69 | 30.67 | 30.69 | -6.376% | 12 | 250 | -5.833% |
| 2025-11-21 | 33.20 | 33.20 | 32.78 | 32.78 | +23.698% | 2 | 262 | -11.836% |
| 2025-11-17 | 26.65 | 26.65 | 26.45 | 26.50 | +6.000% | 12 | 262 | +9.057% |
| 2025-11-14 | 25.00 | 25.00 | 25.00 | 25.00 | +8.225% | 1 | 256 | +15.600% |
| 2025-11-07 | 23.10 | 23.10 | 23.10 | 23.10 | +10.738% | 6 | 255 | +25.108% |
| 2025-11-05 | 20.86 | 20.86 | 20.86 | 20.86 | +0.288% | 1 | 249 | +38.543% |
| 2025-11-04 | 20.65 | 20.80 | 20.65 | 20.80 | -4.147% | 2 | 249 | +38.942% |
| 2025-10-29 | 21.70 | 21.70 | 21.70 | 21.70 | +2.358% | 1 | 249 | +33.180% |
| 2025-10-27 | 21.20 | 21.20 | 21.20 | 21.20 | -2.079% | 1 | 248 | +36.321% |
| 2025-10-24 | 21.55 | 21.70 | 21.51 | 21.65 | -6.277% | 5 | 248 | +33.487% |
| 2025-10-23 | 23.25 | 23.25 | 23.10 | 23.10 | -6.478% | 2 | 245 | +25.108% |
| 2025-10-22 | 24.70 | 24.70 | 24.70 | 24.70 | -6.616% | 1 | 245 | +17.004% |
| 2025-10-17 | 26.45 | 26.45 | 26.45 | 26.45 | -1.673% | 1 | 245 | +9.263% |
| 2025-10-07 | 26.50 | 26.90 | 26.50 | 26.90 | +1.433% | 8 | 244 | +7.435% |
| 2025-09-18 | 26.52 | 26.52 | 26.52 | 26.52 | -3.564% | 1 | 244 | +8.974% |
| 2025-09-17 | 27.40 | 27.50 | 27.40 | 27.50 | +2.421% | 12 | 244 | +5.091% |
| 2025-09-10 | 26.85 | 26.85 | 26.85 | 26.85 | -4.787% | 1 | 244 | +7.635% |
| 2025-09-08 | 28.00 | 28.20 | 28.00 | 28.20 | -9.615% | 2 | 244 | +2.482% |
| 2025-09-04 | 31.25 | 31.25 | 31.20 | 31.20 | -6.306% | 2 | 244 | -7.372% |
| 2025-09-02 | 32.30 | 33.45 | 32.30 | 33.30 | +2.147% | 86 | 245 | -13.213% |
| 2025-08-29 | 32.60 | 32.60 | 32.60 | 32.60 | -1.152% | 1 | 179 | -11.350% |
| 2025-08-19 | 33.00 | 33.75 | 32.87 | 32.98 | -2.136% | 78 | 180 | -12.371% |
| 2025-08-15 | 33.70 | 33.70 | 33.70 | 33.70 | +13.277% | 12 | 142 | -14.243% |
| 2025-07-28 | 29.75 | 29.75 | 29.75 | 29.75 | -4.433% | 1 | 133 | -2.857% |
| 2025-07-18 | 31.40 | 31.85 | 30.35 | 31.13 | +2.739% | 33 | 133 | -7.164% |
| 2025-07-11 | 30.30 | 30.30 | 30.30 | 30.30 | +6.316% | 1 | 117 | -4.620% |
| 2025-07-10 | 28.00 | 28.50 | 28.00 | 28.50 | +11.025% | 2 | 116 | +1.404% |
| 2025-07-09 | 26.13 | 27.00 | 25.67 | 25.67 | -6.314% | 118 | 115 | +12.583% |
| 2025-07-02 | 27.40 | 27.40 | 27.40 | 27.40 | -3.009% | 1 | 58 | +5.474% |
| 2025-07-01 | 28.25 | 28.25 | 28.25 | 28.25 | +1.254% | 9 | 57 | +2.301% |
| 2025-06-23 | 27.90 | 27.90 | 27.90 | 27.90 | -3.959% | 1 | 51 | +3.584% |
| 2025-06-13 | 27.95 | 29.05 | 27.95 | 29.05 | +0.345% | 48 | 51 | -0.516% |
| 2025-06-03 | 28.95 | 28.95 | 28.95 | 28.95 | -32.643% | 8 | 36 | -0.173% |
| 2025-05-15 | 42.98 | 42.98 | 42.98 | 42.98 | +0.116% | 2 | 28 | -32.759% |
| 2025-05-13 | 42.95 | 42.95 | 42.93 | 42.93 | -12.388% | 2 | 30 | -32.681% |
| 2025-05-09 | 49.00 | 49.00 | 49.00 | 49.00 | +0.719% | 24 | 28 | -41.020% |
| 2025-05-07 | 48.60 | 48.65 | 48.60 | 48.65 | +1.778% | 4 | 16 | -40.596% |
| 2025-05-05 | 47.07 | 47.80 | 47.07 | 47.80 | -3.804% | 15 | 14 | -39.540% |
| 2025-05-01 | 49.62 | 49.69 | 49.62 | 49.69 | -11.394% | 4 | 5 | -41.839% |
| 2025-04-25 | 56.08 | 56.08 | 56.08 | 56.08 | -15.017% | 6 | 3 | -48.466% |
| 2024-11-11 | 66.02 | 66.02 | 65.99 | 65.99 | -8.879% | 2 | 1 | -56.205% |
| 2024-10-22 | 72.42 | 72.42 | 72.42 | 72.42 | +3.873% | 1 | 2 | -60.094% |
| 2024-10-16 | 69.72 | 69.72 | 69.72 | 69.72 | 0.000% | 1 | 1 | -58.548% |