ZS270115P00075000
ZS Jan 15 2027 75.00 Put
optionOPRA
EODOct 22, 2026
0.06USD0.000%(0.00)4Vol212OI
ZS270115P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | 0.000% | 4 | 212 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -33.333% | 2 | 211 | 0.000% |
| 2026-10-20 | 0.0900 | 0.1300 | 0.0900 | 0.0900 | -25.000% | 20 | 206 | -33.333% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 1 | 207 | -50.000% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.0500 | 0.0800 | +60.000% | 49 | 174 | -25.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | +25.000% | 2 | 173 | +20.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -20.000% | 6 | 168 | +50.000% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | 0.000% | 12 | 167 | +20.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -37.500% | 4 | 166 | +20.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.0400 | 0.0800 | +60.000% | 11 | 168 | -25.000% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -37.500% | 14 | 167 | +20.000% |
| 2026-09-23 | 0.1400 | 0.1500 | 0.0800 | 0.0800 | -46.667% | 8 | 167 | -25.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.0900 | 0.1500 | -6.250% | 6 | 168 | -60.000% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.000% | 2 | 168 | -62.500% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -33.333% | 2 | 167 | -62.500% |
| 2026-09-16 | 0.2100 | 0.2400 | 0.1800 | 0.2400 | -11.111% | 4 | 167 | -75.000% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | +68.750% | 2 | 168 | -77.778% |
| 2026-08-31 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -52.941% | 30 | 168 | -62.500% |
| 2026-08-24 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -19.048% | 4 | 168 | -82.353% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.3400 | 0.4200 | -12.500% | 5 | 168 | -85.714% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.3900 | 0.4800 | -9.434% | 12 | 169 | -87.500% |
| 2026-08-13 | 0.6300 | 0.6300 | 0.5000 | 0.5300 | -11.667% | 8 | 169 | -88.679% |
| 2026-08-12 | 0.6600 | 0.6600 | 0.5600 | 0.6000 | -6.250% | 10 | 168 | -90.000% |
| 2026-08-11 | 0.7100 | 0.7100 | 0.6400 | 0.6400 | -21.951% | 2 | 169 | -90.625% |
| 2026-08-10 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -13.684% | 2 | 170 | -92.683% |
| 2026-08-07 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -48.087% | 6 | 175 | -93.684% |
| 2026-07-30 | 1.8100 | 1.8900 | 1.8000 | 1.8300 | +8.929% | 17 | 178 | -96.721% |
| 2026-07-28 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -9.677% | 20 | 188 | -96.429% |
| 2026-07-17 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -2.618% | 1 | 188 | -96.774% |
| 2026-07-15 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +4.945% | 5 | 183 | -96.859% |
| 2026-07-14 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -19.111% | 1 | 183 | -96.703% |
| 2026-07-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +17.801% | 1 | 182 | -97.333% |
| 2026-07-02 | 2.0100 | 2.0100 | 1.9100 | 1.9100 | -2.051% | 7 | 176 | -96.859% |
| 2026-07-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.584% | 25 | 177 | -96.923% |
| 2026-06-30 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +0.873% | 1 | 176 | -97.403% |
| 2026-06-29 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -24.918% | 20 | 174 | -97.380% |
| 2026-06-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.857% | 25 | 174 | -98.033% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 10 | 184 | -98.286% |
| 2026-06-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -24.468% | 3 | 187 | -98.310% |
| 2026-06-11 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +10.588% | 4 | 183 | -98.723% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +21.429% | 2 | 182 | -98.588% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 1 | 182 | -98.286% |
| 2026-06-04 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +6.116% | 4 | 179 | -98.271% |
| 2026-06-03 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +23.396% | 1 | 178 | -98.165% |
| 2026-06-01 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | -29.333% | 22 | 199 | -97.736% |
| 2026-05-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 3 | 197 | -98.400% |
| 2026-05-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.941% | 1 | 196 | -98.571% |
| 2026-05-27 | 3.1100 | 4.0800 | 3.1100 | 4.0800 | +77.391% | 65 | 164 | -98.529% |
| 2026-05-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.524% | 10 | 154 | -97.391% |
| 2026-05-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -32.258% | 10 | 154 | -97.143% |
| 2026-05-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -9.884% | 1 | 154 | -98.065% |
| 2026-05-13 | 3.8000 | 3.8000 | 3.4400 | 3.4400 | -3.099% | 2 | 154 | -98.256% |
| 2026-05-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 10 | 144 | -98.310% |
| 2026-05-11 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -1.389% | 65 | 89 | -98.310% |
| 2026-05-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.564% | 1 | 89 | -98.333% |
| 2026-05-07 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -13.971% | 1 | 89 | -98.291% |
| 2026-05-04 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -43.724% | 1 | 89 | -98.529% |
| 2026-04-10 | 6.7500 | 7.2500 | 6.7000 | 7.2500 | +13.636% | 32 | 89 | -99.172% |
| 2026-04-09 | 5.7500 | 6.3800 | 5.7000 | 6.3800 | +63.590% | 47 | 85 | -99.060% |
| 2026-04-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.000% | 1 | 62 | -98.462% |
| 2026-04-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 1 | 63 | -98.800% |
| 2026-03-27 | 5.0500 | 5.4000 | 4.7000 | 5.4000 | +22.727% | 20 | 62 | -98.889% |
| 2026-03-24 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +18.280% | 2 | 47 | -98.636% |
| 2026-03-23 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | -1.587% | 12 | 46 | -98.387% |
| 2026-03-13 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.077% | 1 | 40 | -98.413% |
| 2026-03-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 10 | 39 | -98.462% |
| 2026-03-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +14.493% | 5 | 29 | -98.481% |
| 2026-03-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -22.472% | 1 | 24 | -98.261% |
| 2026-03-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.537% | 1 | 23 | -98.652% |
| 2026-03-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 1 | 22 | -98.537% |
| 2026-02-27 | 4.5000 | 4.6000 | 4.3500 | 4.3500 | -5.435% | 22 | 23 | -98.621% |
| 2026-02-24 | 4.1600 | 4.6000 | 4.1600 | 4.6000 | 0.000% | 5 | 0 | -98.696% |