ZS270115P00250000
ZS Jan 15 2027 250.00 Put
optionOPRA
EODOct 22, 2026
34.70USD-6.846%(-2.55)3Vol215OI
ZS270115P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.50 | 34.70 | 34.50 | 34.70 | -6.846% | 3 | 212 | 0.000% |
| 2026-10-21 | 41.15 | 41.15 | 37.25 | 37.25 | -11.562% | 4 | 214 | -6.846% |
| 2026-10-14 | 42.12 | 42.12 | 42.12 | 42.12 | +13.165% | 2 | 216 | -17.616% |
| 2026-10-13 | 37.22 | 37.22 | 37.22 | 37.22 | -0.214% | 3 | 216 | -6.771% |
| 2026-10-12 | 37.30 | 37.30 | 37.30 | 37.30 | +0.675% | 1 | 217 | -6.971% |
| 2026-10-09 | 41.04 | 41.04 | 37.05 | 37.05 | -27.778% | 3 | 218 | -6.343% |
| 2026-09-23 | 51.30 | 51.30 | 51.30 | 51.30 | -24.000% | 16 | 203 | -32.359% |
| 2026-09-15 | 67.50 | 67.50 | 67.50 | 67.50 | +3.211% | 5 | 203 | -48.593% |
| 2026-09-14 | 65.97 | 65.97 | 65.40 | 65.40 | -49.463% | 5 | 203 | -46.942% |
| 2026-06-11 | 129.41 | 129.41 | 129.41 | 129.41 | +65.275% | 2 | 203 | -73.186% |
| 2026-05-26 | 79.66 | 79.79 | 78.30 | 78.30 | -33.305% | 8 | 203 | -55.683% |
| 2026-04-27 | 117.40 | 117.40 | 117.40 | 117.40 | -11.796% | 2 | 205 | -70.443% |
| 2026-04-10 | 133.10 | 133.10 | 133.10 | 133.10 | +12.892% | 1 | 205 | -73.929% |
| 2026-03-27 | 121.70 | 121.70 | 117.90 | 117.90 | +8.714% | 2 | 205 | -70.568% |
| 2026-03-25 | 108.45 | 108.45 | 108.45 | 108.45 | +14.701% | 20 | 206 | -68.004% |
| 2026-02-26 | 94.55 | 94.55 | 94.55 | 94.55 | -12.454% | 2 | 208 | -63.300% |
| 2026-02-24 | 109.00 | 109.00 | 108.00 | 108.00 | -1.657% | 50 | 206 | -67.870% |
| 2026-02-23 | 109.82 | 109.82 | 109.82 | 109.82 | +70.000% | 20 | 217 | -68.403% |
| 2026-01-30 | 64.60 | 64.60 | 64.60 | 64.60 | +9.399% | 1 | 217 | -46.285% |
| 2026-01-23 | 59.05 | 59.05 | 59.05 | 59.05 | -1.583% | 3 | 217 | -41.236% |
| 2026-01-20 | 60.00 | 60.00 | 60.00 | 60.00 | +4.439% | 1 | 217 | -42.167% |
| 2026-01-14 | 57.60 | 57.60 | 57.45 | 57.45 | +10.184% | 11 | 217 | -39.600% |
| 2026-01-06 | 52.14 | 52.14 | 52.14 | 52.14 | +6.517% | 2 | 226 | -33.448% |
| 2025-12-30 | 48.95 | 48.95 | 48.95 | 48.95 | +0.472% | 1 | 224 | -29.111% |
| 2025-12-19 | 48.72 | 48.72 | 48.72 | 48.72 | +6.213% | 1 | 224 | -28.777% |
| 2025-12-12 | 45.87 | 45.87 | 45.87 | 45.87 | +3.381% | 1 | 225 | -24.351% |
| 2025-12-05 | 44.25 | 44.65 | 44.25 | 44.37 | -0.068% | 4 | 224 | -21.794% |
| 2025-12-04 | 44.26 | 44.40 | 44.26 | 44.40 | -3.478% | 14 | 227 | -21.847% |
| 2025-12-03 | 46.00 | 46.00 | 46.00 | 46.00 | +1.996% | 1 | 217 | -24.565% |
| 2025-12-01 | 45.10 | 45.10 | 45.10 | 45.10 | +9.599% | 50 | 216 | -23.060% |
| 2025-11-28 | 41.15 | 41.15 | 41.15 | 41.15 | -1.790% | 1 | 216 | -15.674% |
| 2025-11-26 | 36.25 | 41.90 | 36.25 | 41.90 | +36.482% | 8 | 213 | -17.184% |
| 2025-11-17 | 30.45 | 30.70 | 30.25 | 30.70 | +5.862% | 32 | 213 | +13.029% |
| 2025-11-14 | 29.00 | 29.00 | 29.00 | 29.00 | +23.142% | 1 | 205 | +19.655% |
| 2025-11-11 | 23.50 | 23.55 | 23.50 | 23.55 | -0.842% | 2 | 204 | +47.346% |
| 2025-11-04 | 23.60 | 24.00 | 23.60 | 23.75 | +5.556% | 14 | 205 | +46.105% |
| 2025-11-03 | 22.55 | 22.75 | 22.50 | 22.50 | -8.537% | 14 | 199 | +54.222% |
| 2025-10-27 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 1 | 198 | +41.057% |
| 2025-10-24 | 24.60 | 24.60 | 24.60 | 24.60 | -5.202% | 3 | 198 | +41.057% |
| 2025-10-23 | 25.95 | 25.95 | 25.95 | 25.95 | +0.581% | 1 | 195 | +33.719% |
| 2025-10-10 | 25.80 | 25.80 | 25.80 | 25.80 | -17.965% | 4 | 195 | +34.496% |
| 2025-10-07 | 30.10 | 31.45 | 30.10 | 31.45 | +9.012% | 53 | 146 | +10.334% |
| 2025-09-29 | 28.80 | 28.85 | 28.80 | 28.85 | -5.255% | 12 | 146 | +20.277% |
| 2025-09-26 | 30.40 | 30.45 | 30.40 | 30.45 | -5.669% | 3 | 146 | +13.957% |
| 2025-09-24 | 31.83 | 32.68 | 31.75 | 32.28 | +9.796% | 43 | 145 | +7.497% |
| 2025-09-19 | 29.40 | 29.40 | 29.40 | 29.40 | -7.402% | 1 | 126 | +18.027% |
| 2025-09-16 | 31.88 | 32.10 | 31.75 | 31.75 | +4.098% | 54 | 126 | +9.291% |
| 2025-09-15 | 30.48 | 30.50 | 30.48 | 30.50 | -0.974% | 3 | 75 | +13.770% |
| 2025-09-12 | 30.80 | 30.80 | 30.80 | 30.80 | -6.667% | 1 | 73 | +12.662% |
| 2025-09-08 | 33.00 | 33.00 | 33.00 | 33.00 | -7.407% | 2 | 73 | +5.152% |
| 2025-09-03 | 35.64 | 35.64 | 35.64 | 35.64 | -4.296% | 1 | 73 | -2.637% |
| 2025-09-02 | 37.78 | 37.86 | 37.24 | 37.24 | -1.220% | 5 | 73 | -6.821% |
| 2025-08-22 | 37.70 | 37.70 | 37.70 | 37.70 | -1.951% | 1 | 73 | -7.958% |
| 2025-08-21 | 38.45 | 38.45 | 38.45 | 38.45 | +3.863% | 2 | 73 | -9.753% |
| 2025-08-18 | 37.02 | 37.02 | 37.02 | 37.02 | +1.703% | 1 | 73 | -6.267% |
| 2025-08-13 | 36.40 | 36.40 | 36.40 | 36.40 | +4.000% | 12 | 72 | -4.670% |
| 2025-08-01 | 35.00 | 35.00 | 35.00 | 35.00 | +6.772% | 2 | 61 | -0.857% |
| 2025-07-31 | 32.78 | 32.78 | 32.78 | 32.78 | -5.778% | 2 | 59 | +5.857% |
| 2025-07-22 | 34.79 | 34.79 | 34.79 | 34.79 | -1.109% | 5 | 60 | -0.259% |
| 2025-07-16 | 35.05 | 35.35 | 34.82 | 35.18 | +3.319% | 40 | 60 | -1.364% |
| 2025-07-14 | 34.05 | 34.05 | 34.05 | 34.05 | +3.748% | 2 | 39 | +1.909% |
| 2025-07-10 | 31.45 | 32.82 | 31.45 | 32.82 | +12.205% | 3 | 37 | +5.728% |
| 2025-07-09 | 29.25 | 29.25 | 29.25 | 29.25 | -4.505% | 1 | 37 | +18.632% |
| 2025-07-08 | 30.73 | 30.73 | 30.63 | 30.63 | +3.585% | 4 | 37 | +13.288% |
| 2025-07-07 | 29.57 | 29.57 | 29.57 | 29.57 | -6.454% | 1 | 33 | +17.349% |
| 2025-06-17 | 32.45 | 32.45 | 31.61 | 31.61 | -0.378% | 4 | 33 | +9.775% |
| 2025-06-10 | 31.73 | 31.73 | 31.73 | 31.73 | +1.212% | 2 | 33 | +9.360% |
| 2025-06-06 | 31.73 | 32.05 | 31.25 | 31.35 | -4.128% | 64 | 33 | +10.686% |
| 2025-06-04 | 32.47 | 32.70 | 32.47 | 32.70 | -0.909% | 2 | 17 | +6.116% |
| 2025-06-03 | 32.48 | 33.00 | 32.48 | 33.00 | -4.872% | 14 | 17 | +5.152% |
| 2025-06-02 | 34.69 | 34.69 | 34.69 | 34.69 | -6.622% | 1 | 7 | +0.029% |
| 2025-05-30 | 38.26 | 38.26 | 37.15 | 37.15 | -17.020% | 10 | 7 | -6.595% |
| 2025-05-29 | 44.77 | 44.77 | 44.77 | 44.77 | -2.483% | 1 | 5 | -22.493% |
| 2025-05-16 | 45.93 | 45.93 | 45.91 | 45.91 | -4.810% | 8 | 4 | -24.417% |
| 2025-05-14 | 48.23 | 48.23 | 48.23 | 48.23 | -22.335% | 1 | 3 | -28.053% |
| 2025-04-25 | 62.10 | 62.10 | 62.10 | 62.10 | -16.420% | 2 | 2 | -44.122% |
| 2025-04-03 | 74.30 | 74.30 | 74.30 | 74.30 | +4.944% | 1 | 1 | -53.297% |
| 2024-12-03 | 70.80 | 70.80 | 70.80 | 70.80 | -3.542% | 1 | 2 | -50.989% |
| 2024-11-11 | 73.40 | 73.40 | 73.40 | 73.40 | 0.000% | 1 | 1 | -52.725% |