ZS270115P00290000
ZS Jan 15 2027 290.00 Put
optionOPRA
EODOct 22, 2026
64.60USD-23.251%(-19.57)1Vol55OI
ZS270115P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 64.60 | 64.60 | 64.60 | 64.60 | -23.251% | 1 | 56 | 0.000% |
| 2026-10-06 | 84.17 | 84.17 | 84.17 | 84.17 | -13.432% | 1 | 57 | -23.251% |
| 2026-09-25 | 98.17 | 98.17 | 97.15 | 97.23 | -30.000% | 3 | 54 | -33.560% |
| 2026-03-20 | 138.80 | 138.90 | 138.80 | 138.90 | +55.543% | 3 | 88 | -53.492% |
| 2026-01-23 | 89.30 | 89.30 | 89.30 | 89.30 | -1.217% | 1 | 91 | -27.660% |
| 2026-01-21 | 90.30 | 90.40 | 90.30 | 90.40 | +11.701% | 4 | 92 | -28.540% |
| 2026-01-06 | 80.93 | 80.93 | 80.93 | 80.93 | +8.195% | 5 | 96 | -20.178% |
| 2025-12-16 | 74.80 | 74.80 | 74.80 | 74.80 | +5.056% | 1 | 96 | -13.636% |
| 2025-12-15 | 71.20 | 71.20 | 71.20 | 71.20 | 0.000% | 1 | 97 | -9.270% |
| 2025-12-12 | 71.20 | 71.20 | 71.20 | 71.20 | +29.455% | 1 | 97 | -9.270% |
| 2025-11-24 | 55.00 | 55.00 | 55.00 | 55.00 | -3.509% | 1 | 98 | +17.455% |
| 2025-11-21 | 57.00 | 57.00 | 57.00 | 57.00 | +29.545% | 6 | 97 | +13.333% |
| 2025-11-13 | 44.00 | 44.00 | 44.00 | 44.00 | +14.434% | 1 | 97 | +46.818% |
| 2025-11-11 | 38.45 | 38.45 | 38.45 | 38.45 | 0.000% | 1 | 97 | +68.010% |
| 2025-10-27 | 39.45 | 39.45 | 38.45 | 38.45 | -2.658% | 6 | 93 | +68.010% |
| 2025-10-24 | 39.50 | 39.50 | 39.50 | 39.50 | -4.358% | 2 | 93 | +63.544% |
| 2025-10-23 | 41.40 | 41.40 | 41.30 | 41.30 | -14.315% | 2 | 91 | +56.416% |
| 2025-10-16 | 48.20 | 48.20 | 48.20 | 48.20 | +4.306% | 1 | 89 | +34.025% |
| 2025-10-14 | 46.21 | 46.21 | 46.21 | 46.21 | +7.892% | 1 | 89 | +39.797% |
| 2025-10-10 | 42.83 | 42.83 | 42.83 | 42.83 | -12.681% | 1 | 89 | +50.829% |
| 2025-10-07 | 49.05 | 49.05 | 49.05 | 49.05 | +10.101% | 5 | 84 | +31.702% |
| 2025-10-01 | 44.60 | 44.60 | 44.50 | 44.55 | -12.475% | 47 | 84 | +45.006% |
| 2025-09-17 | 50.90 | 50.90 | 50.90 | 50.90 | +2.828% | 3 | 43 | +26.916% |
| 2025-09-12 | 49.50 | 49.50 | 49.50 | 49.50 | +3.948% | 2 | 41 | +30.505% |
| 2025-09-11 | 47.62 | 47.62 | 47.62 | 47.62 | -8.599% | 12 | 39 | +35.657% |
| 2025-09-08 | 52.10 | 52.10 | 52.10 | 52.10 | -6.379% | 5 | 39 | +23.992% |
| 2025-09-04 | 55.75 | 55.75 | 55.65 | 55.65 | -4.052% | 2 | 34 | +16.083% |
| 2025-08-25 | 57.85 | 58.00 | 57.85 | 58.00 | +8.818% | 10 | 33 | +11.379% |
| 2025-07-18 | 53.30 | 53.30 | 53.30 | 53.30 | +6.387% | 1 | 23 | +21.201% |
| 2025-06-20 | 50.10 | 50.10 | 50.10 | 50.10 | +3.150% | 2 | 24 | +28.942% |
| 2025-06-13 | 48.57 | 48.57 | 48.57 | 48.57 | -2.957% | 2 | 24 | +33.004% |
| 2025-06-12 | 50.05 | 50.05 | 50.05 | 50.05 | -1.282% | 1 | 24 | +29.071% |
| 2025-06-11 | 50.70 | 50.70 | 50.70 | 50.70 | +8.682% | 1 | 25 | +27.416% |
| 2025-06-09 | 46.65 | 46.65 | 46.65 | 46.65 | -1.810% | 1 | 25 | +38.478% |
| 2025-06-06 | 47.51 | 47.51 | 47.51 | 47.51 | -5.641% | 2 | 24 | +35.971% |
| 2025-06-04 | 50.35 | 50.35 | 50.35 | 50.35 | -1.022% | 1 | 23 | +28.302% |
| 2025-06-03 | 50.87 | 50.87 | 50.87 | 50.87 | -3.399% | 1 | 23 | +26.990% |
| 2025-06-02 | 52.66 | 52.66 | 52.66 | 52.66 | -8.210% | 1 | 23 | +22.674% |
| 2025-05-30 | 57.37 | 57.37 | 57.37 | 57.37 | -21.679% | 6 | 22 | +12.602% |
| 2025-05-12 | 73.30 | 73.35 | 73.25 | 73.25 | -5.969% | 14 | 25 | -11.809% |
| 2025-05-06 | 78.05 | 78.10 | 77.90 | 77.90 | +0.946% | 26 | 18 | -17.073% |
| 2025-05-05 | 76.75 | 77.17 | 76.50 | 77.17 | -17.271% | 7 | 5 | -16.289% |
| 2025-03-24 | 93.28 | 93.28 | 93.28 | 93.28 | -17.320% | 7 | 1 | -30.746% |
| 2025-01-07 | 112.80 | 112.82 | 112.80 | 112.82 | +3.060% | 3 | 7 | -42.741% |
| 2025-01-06 | 109.45 | 109.47 | 109.44 | 109.47 | 0.000% | 4 | 4 | -40.988% |