ZS270115P00280000
ZS Jan 15 2027 280.00 Put
optionOPRA
EODOct 22, 2026
53.15USD-30.249%(-23.05)4Vol46OI
ZS270115P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 53.10 | 53.15 | 53.10 | 53.15 | -30.249% | 4 | 42 | 0.000% |
| 2026-09-22 | 76.20 | 76.20 | 76.20 | 76.20 | -48.845% | 10 | 34 | -30.249% |
| 2026-04-24 | 148.96 | 148.96 | 148.96 | 148.96 | -9.885% | 2 | 47 | -64.319% |
| 2026-04-10 | 165.30 | 165.30 | 165.30 | 165.30 | +14.832% | 1 | 46 | -67.846% |
| 2026-04-01 | 143.70 | 144.10 | 143.70 | 143.95 | +8.765% | 7 | 54 | -63.077% |
| 2026-02-24 | 132.35 | 132.35 | 132.35 | 132.35 | +20.879% | 10 | 54 | -59.841% |
| 2026-02-10 | 109.49 | 109.49 | 109.49 | 109.49 | +12.068% | 10 | 63 | -51.457% |
| 2026-02-03 | 97.70 | 97.70 | 97.70 | 97.70 | +19.365% | 1 | 53 | -45.599% |
| 2026-01-23 | 81.85 | 81.85 | 81.85 | 81.85 | +17.482% | 1 | 54 | -35.064% |
| 2026-01-07 | 69.67 | 69.67 | 69.67 | 69.67 | -4.952% | 3 | 55 | -23.712% |
| 2026-01-06 | 73.30 | 73.30 | 73.30 | 73.30 | +27.745% | 5 | 58 | -27.490% |
| 2025-11-28 | 57.38 | 57.38 | 57.38 | 57.38 | +17.751% | 1 | 58 | -7.372% |
| 2025-11-24 | 48.73 | 48.73 | 48.73 | 48.73 | +6.421% | 4 | 59 | +9.070% |
| 2025-11-19 | 45.79 | 45.79 | 45.79 | 45.79 | +4.663% | 4 | 63 | +16.073% |
| 2025-11-17 | 43.40 | 43.80 | 43.30 | 43.75 | +28.828% | 34 | 62 | +21.486% |
| 2025-11-11 | 33.99 | 33.99 | 33.96 | 33.96 | -9.440% | 2 | 48 | +56.508% |
| 2025-11-07 | 37.80 | 37.80 | 37.50 | 37.50 | +6.232% | 7 | 48 | +41.733% |
| 2025-10-24 | 35.30 | 35.30 | 35.30 | 35.30 | -5.867% | 2 | 45 | +50.567% |
| 2025-10-23 | 37.50 | 37.50 | 37.50 | 37.50 | -4.337% | 1 | 43 | +41.733% |
| 2025-10-08 | 39.20 | 39.20 | 39.20 | 39.20 | -11.512% | 1 | 43 | +35.587% |
| 2025-10-07 | 44.30 | 44.30 | 44.30 | 44.30 | +15.666% | 4 | 40 | +19.977% |
| 2025-10-03 | 38.30 | 38.30 | 38.30 | 38.30 | -4.010% | 1 | 40 | +38.773% |
| 2025-10-01 | 39.90 | 39.90 | 39.90 | 39.90 | -8.276% | 17 | 40 | +33.208% |
| 2025-09-18 | 43.50 | 43.50 | 43.50 | 43.50 | +3.571% | 1 | 23 | +22.184% |
| 2025-09-11 | 42.00 | 42.00 | 42.00 | 42.00 | -15.933% | 1 | 22 | +26.548% |
| 2025-09-05 | 49.95 | 49.96 | 49.95 | 49.96 | -0.873% | 20 | 22 | +6.385% |
| 2025-09-04 | 50.40 | 50.40 | 50.40 | 50.40 | +0.800% | 3 | 42 | +5.456% |
| 2025-09-03 | 50.00 | 50.00 | 50.00 | 50.00 | -4.215% | 4 | 40 | +6.300% |
| 2025-09-02 | 53.50 | 53.50 | 52.20 | 52.20 | -1.416% | 7 | 40 | +1.820% |
| 2025-08-27 | 52.95 | 52.95 | 52.95 | 52.95 | -2.665% | 5 | 38 | +0.378% |
| 2025-08-26 | 55.00 | 55.00 | 54.40 | 54.40 | +0.928% | 6 | 33 | -2.298% |
| 2025-08-07 | 53.80 | 53.90 | 53.80 | 53.90 | +10.338% | 5 | 27 | -1.391% |
| 2025-07-22 | 48.85 | 48.85 | 48.85 | 48.85 | -0.204% | 1 | 23 | +8.802% |
| 2025-07-18 | 48.95 | 48.95 | 48.95 | 48.95 | +1.053% | 2 | 22 | +8.580% |
| 2025-07-16 | 48.44 | 48.44 | 48.44 | 48.44 | +19.252% | 1 | 23 | +9.723% |
| 2025-07-08 | 40.62 | 40.62 | 40.62 | 40.62 | -10.627% | 1 | 23 | +30.847% |
| 2025-06-20 | 45.45 | 45.45 | 45.45 | 45.45 | +3.460% | 2 | 23 | +16.942% |
| 2025-06-17 | 43.93 | 43.93 | 43.93 | 43.93 | +1.455% | 1 | 24 | +20.988% |
| 2025-06-16 | 43.30 | 43.30 | 43.30 | 43.30 | -4.835% | 20 | 25 | +22.748% |
| 2025-06-11 | 45.50 | 45.50 | 45.50 | 45.50 | +5.765% | 1 | 5 | +16.813% |
| 2025-06-09 | 43.01 | 43.02 | 43.01 | 43.02 | -6.580% | 2 | 5 | +23.547% |
| 2025-06-04 | 46.05 | 46.05 | 46.05 | 46.05 | -1.286% | 1 | 3 | +15.418% |
| 2025-06-02 | 46.55 | 46.65 | 46.55 | 46.65 | -30.477% | 2 | 2 | +13.934% |
| 2025-05-12 | 67.25 | 67.25 | 67.10 | 67.10 | -6.088% | 2 | 3 | -20.790% |
| 2025-05-06 | 71.40 | 71.45 | 71.35 | 71.45 | 0.000% | 4 | 2 | -25.612% |