ZS270115P00270000
ZS Jan 15 2027 270.00 Put
optionOPRA
EODOct 22, 2026
47.80USD-24.843%(-15.80)3Vol85OI
ZS270115P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 47.80 | 47.80 | 47.80 | 47.80 | -24.843% | 3 | 85 | 0.000% |
| 2026-10-16 | 64.65 | 64.65 | 63.58 | 63.60 | +21.143% | 30 | 108 | -24.843% |
| 2026-10-13 | 52.40 | 52.55 | 52.35 | 52.50 | -48.815% | 11 | 106 | -8.952% |
| 2026-08-26 | 102.57 | 102.57 | 102.57 | 102.57 | -27.564% | 1 | 107 | -53.398% |
| 2026-05-27 | 141.60 | 141.60 | 141.60 | 141.60 | +47.962% | 6 | 118 | -66.243% |
| 2026-05-26 | 95.70 | 95.70 | 95.70 | 95.70 | -21.692% | 2 | 120 | -50.052% |
| 2026-05-07 | 122.21 | 122.21 | 122.21 | 122.21 | -17.593% | 2 | 122 | -60.887% |
| 2026-04-09 | 148.30 | 148.30 | 148.30 | 148.30 | +11.967% | 5 | 122 | -67.768% |
| 2026-03-31 | 132.45 | 132.45 | 132.45 | 132.45 | +9.291% | 1 | 122 | -63.911% |
| 2026-03-02 | 121.25 | 121.25 | 121.19 | 121.19 | +64.549% | 20 | 123 | -60.558% |
| 2026-01-23 | 73.65 | 73.65 | 73.65 | 73.65 | +17.652% | 1 | 105 | -35.098% |
| 2025-12-29 | 62.60 | 62.60 | 62.60 | 62.60 | +2.438% | 5 | 106 | -23.642% |
| 2025-12-26 | 61.11 | 61.11 | 61.11 | 61.11 | +8.159% | 1 | 106 | -21.780% |
| 2025-12-09 | 56.50 | 56.50 | 56.50 | 56.50 | +0.106% | 1 | 106 | -15.398% |
| 2025-12-04 | 56.44 | 56.44 | 56.44 | 56.44 | +10.667% | 4 | 107 | -15.308% |
| 2025-11-26 | 48.28 | 51.00 | 48.28 | 51.00 | +19.298% | 6 | 110 | -6.275% |
| 2025-11-25 | 42.95 | 42.95 | 42.75 | 42.75 | -2.995% | 8 | 110 | +11.813% |
| 2025-11-24 | 44.07 | 44.07 | 44.07 | 44.07 | +11.570% | 4 | 116 | +8.464% |
| 2025-11-18 | 39.50 | 39.50 | 39.50 | 39.50 | +1.152% | 5 | 116 | +21.013% |
| 2025-11-17 | 38.90 | 39.10 | 38.65 | 39.05 | +10.342% | 12 | 111 | +22.407% |
| 2025-11-13 | 35.39 | 35.39 | 35.39 | 35.39 | +15.089% | 50 | 110 | +35.066% |
| 2025-11-11 | 30.75 | 30.75 | 30.75 | 30.75 | -1.820% | 1 | 110 | +55.447% |
| 2025-11-05 | 31.28 | 31.50 | 31.28 | 31.32 | -0.318% | 33 | 109 | +52.618% |
| 2025-10-27 | 31.42 | 31.42 | 31.42 | 31.42 | +0.223% | 1 | 119 | +52.132% |
| 2025-10-24 | 31.55 | 31.55 | 31.35 | 31.35 | -19.821% | 3 | 119 | +52.472% |
| 2025-10-16 | 36.00 | 39.10 | 36.00 | 39.10 | +13.169% | 27 | 116 | +22.251% |
| 2025-10-13 | 34.55 | 34.55 | 34.55 | 34.55 | -12.642% | 3 | 102 | +38.350% |
| 2025-10-07 | 38.35 | 39.55 | 38.35 | 39.55 | +11.096% | 11 | 89 | +20.860% |
| 2025-10-01 | 35.60 | 35.60 | 35.60 | 35.60 | -26.446% | 6 | 89 | +34.270% |
| 2025-09-03 | 48.40 | 48.40 | 48.40 | 48.40 | +2.024% | 1 | 83 | -1.240% |
| 2025-08-27 | 47.44 | 47.44 | 47.44 | 47.44 | -5.120% | 50 | 83 | +0.759% |
| 2025-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | +12.613% | 1 | 35 | -4.400% |
| 2025-07-18 | 44.40 | 44.40 | 44.40 | 44.40 | +1.509% | 1 | 35 | +7.658% |
| 2025-07-16 | 43.74 | 43.74 | 43.74 | 43.74 | +10.038% | 1 | 35 | +9.282% |
| 2025-07-01 | 39.75 | 39.75 | 39.75 | 39.75 | -1.119% | 1 | 36 | +20.252% |
| 2025-06-09 | 40.20 | 40.20 | 40.20 | 40.20 | +0.500% | 1 | 36 | +18.905% |
| 2025-06-06 | 40.00 | 40.00 | 40.00 | 40.00 | -5.348% | 2 | 36 | +19.500% |
| 2025-06-02 | 43.28 | 43.28 | 42.26 | 42.26 | -10.085% | 2 | 36 | +13.109% |
| 2025-05-30 | 47.50 | 47.50 | 47.00 | 47.00 | -13.124% | 4 | 36 | +1.702% |
| 2025-05-23 | 54.10 | 54.10 | 54.10 | 54.10 | -18.278% | 2 | 33 | -11.645% |
| 2025-05-09 | 66.10 | 66.20 | 66.10 | 66.20 | -19.514% | 16 | 33 | -27.795% |
| 2025-01-31 | 82.47 | 82.47 | 82.25 | 82.25 | 0.000% | 50 | 25 | -41.884% |