ZS270115P00260000
ZS Jan 15 2027 260.00 Put
optionOPRA
EODOct 21, 2026
48.25USD-22.365%(-13.90)2Vol108OI
ZS270115P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 48.25 | 48.25 | 48.25 | 48.25 | -22.365% | 2 | 106 | 0.000% |
| 2026-10-16 | 62.15 | 62.15 | 62.15 | 62.15 | +25.606% | 4 | 110 | -22.365% |
| 2026-10-14 | 49.48 | 49.48 | 49.48 | 49.48 | +7.216% | 3 | 107 | -2.486% |
| 2026-10-12 | 46.15 | 46.15 | 46.15 | 46.15 | -2.822% | 5 | 107 | +4.550% |
| 2026-10-09 | 49.95 | 49.95 | 47.49 | 47.49 | -33.018% | 2 | 109 | +1.600% |
| 2026-09-25 | 70.90 | 70.90 | 70.90 | 70.90 | +11.971% | 1 | 109 | -31.946% |
| 2026-09-21 | 63.32 | 63.32 | 63.32 | 63.32 | -27.659% | 13 | 122 | -23.800% |
| 2026-05-26 | 87.57 | 87.57 | 87.53 | 87.53 | -27.481% | 8 | 114 | -44.876% |
| 2026-03-30 | 120.70 | 120.70 | 120.70 | 120.70 | -5.162% | 4 | 114 | -60.025% |
| 2026-03-27 | 127.27 | 127.27 | 127.27 | 127.27 | +11.689% | 3 | 114 | -62.088% |
| 2026-03-03 | 113.95 | 113.95 | 113.95 | 113.95 | -3.856% | 1 | 114 | -57.657% |
| 2026-02-27 | 118.52 | 118.52 | 118.52 | 118.52 | +17.579% | 2 | 114 | -59.290% |
| 2026-02-06 | 100.93 | 100.93 | 100.80 | 100.80 | +13.258% | 25 | 116 | -52.133% |
| 2026-02-04 | 89.00 | 89.00 | 89.00 | 89.00 | +14.059% | 2 | 128 | -45.787% |
| 2026-02-03 | 78.03 | 78.03 | 78.03 | 78.03 | +17.250% | 3 | 129 | -38.165% |
| 2026-01-23 | 66.60 | 66.60 | 66.55 | 66.55 | +7.686% | 2 | 126 | -27.498% |
| 2026-01-09 | 61.80 | 61.80 | 61.80 | 61.80 | +18.846% | 25 | 127 | -21.926% |
| 2025-12-12 | 52.00 | 52.00 | 52.00 | 52.00 | +5.949% | 1 | 103 | -7.212% |
| 2025-12-08 | 49.08 | 49.08 | 49.08 | 49.08 | +0.061% | 1 | 103 | -1.691% |
| 2025-12-05 | 49.05 | 49.05 | 49.05 | 49.05 | -2.698% | 1 | 103 | -1.631% |
| 2025-12-04 | 50.27 | 50.41 | 50.27 | 50.41 | +0.619% | 8 | 103 | -4.285% |
| 2025-12-01 | 50.05 | 50.10 | 50.05 | 50.10 | +6.279% | 2 | 107 | -3.693% |
| 2025-11-28 | 47.14 | 47.14 | 47.14 | 47.14 | +0.726% | 1 | 107 | +2.355% |
| 2025-11-26 | 45.50 | 46.80 | 44.00 | 46.80 | +24.767% | 37 | 113 | +3.098% |
| 2025-11-25 | 38.04 | 38.25 | 37.51 | 37.51 | -4.213% | 62 | 113 | +28.632% |
| 2025-11-24 | 39.14 | 39.16 | 39.03 | 39.16 | +12.853% | 12 | 132 | +23.212% |
| 2025-11-17 | 34.35 | 34.80 | 34.25 | 34.70 | +30.206% | 8 | 137 | +39.049% |
| 2025-11-11 | 26.80 | 26.80 | 26.65 | 26.65 | -2.631% | 2 | 134 | +81.051% |
| 2025-11-10 | 27.37 | 27.37 | 27.37 | 27.37 | +1.370% | 1 | 134 | +76.288% |
| 2025-11-04 | 27.00 | 27.00 | 27.00 | 27.00 | +1.504% | 2 | 134 | +78.704% |
| 2025-10-28 | 26.60 | 26.60 | 26.60 | 26.60 | -4.317% | 1 | 134 | +81.391% |
| 2025-10-24 | 28.00 | 28.00 | 27.80 | 27.80 | -12.441% | 3 | 134 | +73.561% |
| 2025-10-22 | 31.75 | 31.75 | 31.75 | 31.75 | -5.280% | 1 | 132 | +51.969% |
| 2025-10-15 | 33.52 | 33.52 | 33.52 | 33.52 | +11.362% | 1 | 132 | +43.944% |
| 2025-10-09 | 30.10 | 30.10 | 30.10 | 30.10 | -14.851% | 7 | 132 | +60.299% |
| 2025-10-07 | 34.50 | 35.35 | 34.50 | 35.35 | +17.637% | 14 | 118 | +36.492% |
| 2025-10-06 | 30.05 | 30.05 | 30.05 | 30.05 | -12.772% | 2 | 118 | +60.566% |
| 2025-09-15 | 34.60 | 35.46 | 34.00 | 34.45 | +2.744% | 70 | 117 | +40.058% |
| 2025-09-12 | 33.53 | 33.53 | 33.53 | 33.53 | -2.557% | 1 | 69 | +43.901% |
| 2025-09-11 | 34.41 | 34.41 | 34.41 | 34.41 | -11.314% | 1 | 68 | +40.221% |
| 2025-09-05 | 38.80 | 38.80 | 38.80 | 38.80 | -3.121% | 1 | 69 | +24.356% |
| 2025-09-04 | 39.90 | 40.05 | 39.90 | 40.05 | -3.401% | 3 | 69 | +20.474% |
| 2025-09-02 | 41.46 | 41.46 | 41.46 | 41.46 | -4.360% | 2 | 68 | +16.377% |
| 2025-08-19 | 43.35 | 43.35 | 43.35 | 43.35 | +0.580% | 1 | 68 | +11.303% |
| 2025-08-07 | 43.10 | 43.10 | 43.10 | 43.10 | +12.123% | 1 | 68 | +11.949% |
| 2025-07-25 | 38.44 | 38.44 | 38.44 | 38.44 | -4.068% | 2 | 68 | +25.520% |
| 2025-07-24 | 40.07 | 40.07 | 40.07 | 40.07 | +2.089% | 1 | 67 | +20.414% |
| 2025-07-22 | 39.20 | 40.44 | 38.92 | 39.25 | +15.782% | 30 | 67 | +22.930% |
| 2025-07-07 | 33.90 | 33.90 | 33.90 | 33.90 | +2.727% | 1 | 53 | +42.330% |
| 2025-06-25 | 33.00 | 33.00 | 33.00 | 33.00 | -8.078% | 2 | 54 | +46.212% |
| 2025-06-05 | 35.90 | 35.90 | 35.90 | 35.90 | -2.710% | 2 | 53 | +34.401% |
| 2025-06-04 | 36.90 | 36.90 | 36.90 | 36.90 | +0.682% | 1 | 52 | +30.759% |
| 2025-06-03 | 37.26 | 37.26 | 36.65 | 36.65 | -12.488% | 2 | 52 | +31.651% |
| 2025-05-30 | 42.86 | 43.05 | 41.88 | 41.88 | -17.364% | 8 | 51 | +15.210% |
| 2025-05-16 | 50.68 | 50.68 | 50.68 | 50.68 | -16.245% | 2 | 49 | -4.795% |
| 2025-05-09 | 60.51 | 60.51 | 60.51 | 60.51 | +0.884% | 24 | 48 | -20.261% |
| 2025-05-07 | 59.90 | 60.07 | 59.85 | 59.98 | +1.472% | 22 | 36 | -19.557% |
| 2025-05-06 | 58.95 | 59.22 | 58.95 | 59.11 | +1.826% | 48 | 25 | -18.373% |
| 2025-05-05 | 58.00 | 58.05 | 58.00 | 58.05 | 0.000% | 2 | 1 | -16.882% |