ZS270115P00070000
ZS Jan 15 2027 70.00 Put
optionOPRA
EODOct 22, 2026
0.05USD+25.000%(+0.01)249Vol186OI
ZS270115P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.0900 | 0.0300 | 0.0500 | +25.000% | 249 | 139 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.0300 | 0.0400 | -20.000% | 5 | 140 | +25.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -37.500% | 4 | 140 | 0.000% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | +60.000% | 7 | 139 | -37.500% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0400 | 0.0500 | 0.000% | 6 | 139 | 0.000% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -44.444% | 4 | 139 | 0.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 4 | 135 | -44.444% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 4 | 131 | -44.444% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | +25.000% | 4 | 132 | 0.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | +33.333% | 2 | 132 | +25.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 133 | +66.667% |
| 2026-10-06 | 0.0600 | 0.1000 | 0.0600 | 0.0600 | -53.846% | 11 | 124 | -16.667% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -75.000% | 2 | 124 | -61.538% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +246.667% | 1 | 123 | -90.385% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 2 | 122 | -66.667% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -89.720% | 2 | 124 | -54.545% |
| 2026-09-18 | 0.0600 | 1.0700 | 0.0600 | 1.0700 | +494.444% | 2 | 123 | -95.327% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -35.714% | 3 | 122 | -72.222% |
| 2026-08-27 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 122 | -82.143% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 132 | -85.714% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.3600 | 0.3600 | -29.412% | 3 | 134 | -86.111% |
| 2026-08-11 | 0.5200 | 0.5700 | 0.5100 | 0.5100 | -15.000% | 4 | 135 | -90.196% |
| 2026-08-10 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | -59.184% | 3 | 135 | -91.667% |
| 2026-07-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 1 | 136 | -96.599% |
| 2026-07-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -20.118% | 10 | 141 | -96.296% |
| 2026-07-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 1 | 142 | -97.041% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 10 | 142 | -96.970% |
| 2026-07-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +19.231% | 5 | 147 | -96.774% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 10 | 157 | -96.154% |
| 2026-07-06 | 1.3700 | 1.4500 | 1.3600 | 1.4500 | -30.952% | 9 | 160 | -96.552% |
| 2026-06-26 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | -17.647% | 23 | 177 | -97.619% |
| 2026-06-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.904% | 4 | 181 | -98.039% |
| 2026-06-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +4.231% | 3 | 184 | -98.155% |
| 2026-06-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -25.714% | 1 | 183 | -98.077% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +28.676% | 5 | 178 | -98.571% |
| 2026-06-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +7.510% | 4 | 174 | -98.162% |
| 2026-06-03 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +26.500% | 1 | 173 | -98.024% |
| 2026-06-01 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | -18.699% | 7 | 180 | -97.500% |
| 2026-05-29 | 2.6000 | 2.6000 | 2.3700 | 2.4600 | -15.464% | 3 | 181 | -97.967% |
| 2026-05-28 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -4.590% | 10 | 181 | -98.282% |
| 2026-05-27 | 2.2500 | 3.1000 | 2.2500 | 3.0500 | +238.889% | 39 | 160 | -98.361% |
| 2026-05-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -43.038% | 5 | 155 | -94.444% |
| 2026-05-22 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | -16.842% | 7 | 148 | -96.835% |
| 2026-05-19 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -22.449% | 5 | 153 | -97.368% |
| 2026-05-15 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -2.000% | 2 | 155 | -97.959% |
| 2026-05-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 2 | 157 | -98.000% |
| 2026-05-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 10 | 147 | -98.246% |
| 2026-05-11 | 3.0000 | 3.0000 | 2.8100 | 2.8500 | +5.556% | 5 | 142 | -98.246% |
| 2026-05-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -21.739% | 20 | 122 | -98.148% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 10 | 113 | -98.551% |
| 2026-05-05 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | -11.111% | 85 | 32 | -98.438% |
| 2026-04-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 5 | 32 | -98.611% |
| 2026-04-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -12.941% | 11 | 32 | -98.649% |
| 2026-04-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -28.331% | 2 | 33 | -98.824% |
| 2026-04-10 | 5.5000 | 6.0000 | 5.5000 | 5.9300 | +14.038% | 23 | 32 | -99.157% |
| 2026-04-09 | 4.4500 | 5.2000 | 4.4500 | 5.2000 | +36.126% | 27 | 19 | -99.038% |
| 2026-04-07 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | -8.612% | 6 | 7 | -98.691% |
| 2026-04-02 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 0.000% | 1 | 0 | -98.804% |