ZS270115P00300000
ZS Jan 15 2027 300.00 Put
optionOPRA
EODOct 22, 2026
72.92USD-21.751%(-20.27)1Vol1OI
ZS270115P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 72.92 | 72.92 | 72.92 | 72.92 | -21.751% | 1 | 2 | 0.000% |
| 2026-10-06 | 93.19 | 93.19 | 93.19 | 93.19 | -12.457% | 1 | 3 | -21.751% |
| 2026-09-25 | 107.17 | 107.17 | 106.31 | 106.45 | -40.746% | 3 | 0 | -31.498% |
| 2026-04-13 | 179.65 | 179.65 | 179.65 | 179.65 | +11.584% | 1 | 93 | -59.410% |
| 2026-03-31 | 161.00 | 161.00 | 161.00 | 161.00 | +11.806% | 5 | 93 | -54.708% |
| 2026-03-04 | 144.00 | 144.00 | 144.00 | 144.00 | +12.658% | 3 | 205 | -49.361% |
| 2026-02-10 | 127.82 | 127.82 | 127.82 | 127.82 | +13.719% | 7 | 202 | -42.951% |
| 2026-02-03 | 112.40 | 112.40 | 112.40 | 112.40 | +8.077% | 1 | 209 | -35.125% |
| 2026-02-02 | 104.00 | 104.00 | 104.00 | 104.00 | -2.976% | 1 | 209 | -29.885% |
| 2026-01-29 | 106.25 | 107.19 | 106.25 | 107.19 | +13.034% | 2 | 210 | -31.971% |
| 2026-01-28 | 94.83 | 94.83 | 94.83 | 94.83 | +1.694% | 1 | 209 | -23.105% |
| 2026-01-26 | 93.25 | 93.25 | 93.25 | 93.25 | -4.944% | 1 | 208 | -21.802% |
| 2026-01-23 | 97.85 | 98.10 | 97.75 | 98.10 | +1.658% | 5 | 209 | -25.668% |
| 2026-01-14 | 96.50 | 96.50 | 96.50 | 96.50 | +17.325% | 1 | 209 | -24.435% |
| 2026-01-07 | 85.78 | 85.78 | 82.20 | 82.25 | -4.803% | 129 | 208 | -11.343% |
| 2026-01-05 | 86.40 | 86.40 | 86.40 | 86.40 | -2.384% | 12 | 270 | -15.602% |
| 2026-01-02 | 88.51 | 88.51 | 88.51 | 88.51 | +4.932% | 1 | 270 | -17.614% |
| 2025-12-30 | 83.84 | 84.35 | 83.44 | 84.35 | +1.261% | 25 | 270 | -13.551% |
| 2025-12-18 | 83.30 | 83.30 | 83.30 | 83.30 | +8.889% | 7 | 274 | -12.461% |
| 2025-12-11 | 76.50 | 76.50 | 76.50 | 76.50 | +6.724% | 5 | 274 | -4.680% |
| 2025-11-28 | 71.70 | 71.70 | 71.68 | 71.68 | +4.459% | 4 | 274 | +1.730% |
| 2025-11-26 | 69.90 | 69.96 | 68.62 | 68.62 | +4.763% | 18 | 279 | +6.266% |
| 2025-11-21 | 65.50 | 65.50 | 65.50 | 65.50 | +50.333% | 1 | 279 | +11.328% |
| 2025-10-27 | 43.00 | 43.57 | 43.00 | 43.57 | -0.977% | 2 | 278 | +67.363% |
| 2025-10-24 | 44.18 | 44.18 | 43.95 | 44.00 | -4.139% | 4 | 278 | +65.727% |
| 2025-10-23 | 46.27 | 46.27 | 45.85 | 45.90 | -14.045% | 3 | 276 | +58.867% |
| 2025-10-16 | 53.15 | 53.40 | 53.15 | 53.40 | +7.988% | 2 | 273 | +36.554% |
| 2025-10-01 | 49.55 | 49.55 | 49.40 | 49.45 | -5.086% | 89 | 273 | +47.462% |
| 2025-09-19 | 52.10 | 52.10 | 52.10 | 52.10 | -1.045% | 5 | 184 | +39.962% |
| 2025-09-11 | 52.60 | 52.65 | 52.60 | 52.65 | -10.474% | 2 | 184 | +38.500% |
| 2025-09-08 | 58.81 | 58.81 | 58.81 | 58.81 | -3.999% | 1 | 184 | +23.993% |
| 2025-09-05 | 61.27 | 61.27 | 61.26 | 61.26 | -3.981% | 20 | 183 | +19.034% |
| 2025-09-02 | 64.00 | 64.35 | 63.80 | 63.80 | +2.903% | 145 | 201 | +14.295% |
| 2025-08-29 | 62.00 | 62.00 | 62.00 | 62.00 | +11.311% | 1 | 59 | +17.613% |
| 2025-07-31 | 55.70 | 55.70 | 55.70 | 55.70 | -1.241% | 1 | 59 | +30.916% |
| 2025-07-28 | 56.45 | 56.45 | 56.40 | 56.40 | -3.474% | 6 | 59 | +29.291% |
| 2025-07-11 | 58.43 | 58.43 | 58.43 | 58.43 | +16.163% | 1 | 56 | +24.799% |
| 2025-07-07 | 50.30 | 50.30 | 50.30 | 50.30 | -2.045% | 1 | 56 | +44.970% |
| 2025-06-30 | 51.35 | 51.35 | 51.35 | 51.35 | +1.986% | 1 | 61 | +42.006% |
| 2025-06-26 | 50.35 | 50.35 | 50.35 | 50.35 | -4.982% | 1 | 61 | +44.826% |
| 2025-06-17 | 52.99 | 52.99 | 52.99 | 52.99 | +0.265% | 1 | 61 | +37.611% |
| 2025-06-16 | 52.85 | 52.85 | 52.85 | 52.85 | -2.130% | 20 | 61 | +37.975% |
| 2025-06-13 | 54.20 | 54.20 | 54.00 | 54.00 | +1.561% | 78 | 61 | +35.037% |
| 2025-06-12 | 53.17 | 53.17 | 53.17 | 53.17 | -0.019% | 10 | 27 | +37.145% |
| 2025-06-09 | 53.01 | 53.18 | 53.01 | 53.18 | -1.972% | 2 | 27 | +37.119% |
| 2025-06-05 | 53.70 | 54.25 | 53.70 | 54.25 | -3.556% | 11 | 27 | +34.415% |
| 2025-06-03 | 56.15 | 56.25 | 56.10 | 56.25 | -1.316% | 8 | 22 | +29.636% |
| 2025-06-02 | 56.56 | 57.00 | 56.56 | 57.00 | -33.798% | 3 | 20 | +27.930% |
| 2025-05-07 | 86.05 | 86.20 | 86.05 | 86.10 | +1.235% | 18 | 18 | -15.308% |
| 2025-05-05 | 85.05 | 85.05 | 85.05 | 85.05 | -21.396% | 4 | 11 | -14.262% |
| 2025-04-01 | 108.00 | 108.20 | 108.00 | 108.20 | +6.748% | 5 | 7 | -32.606% |
| 2025-03-24 | 101.36 | 101.36 | 101.36 | 101.36 | -2.698% | 7 | 7 | -28.058% |
| 2025-03-06 | 104.17 | 104.17 | 104.17 | 104.17 | -14.172% | 1 | 13 | -29.999% |
| 2025-01-07 | 121.30 | 121.37 | 121.30 | 121.37 | +2.926% | 3 | 13 | -39.919% |
| 2025-01-06 | 117.60 | 117.92 | 117.60 | 117.92 | +12.767% | 4 | 10 | -38.161% |
| 2024-12-10 | 104.57 | 104.57 | 104.57 | 104.57 | -2.289% | 1 | 6 | -30.267% |
| 2024-12-03 | 107.02 | 107.02 | 107.02 | 107.02 | 0.000% | 5 | 5 | -31.863% |