ZS270115P00080000
ZS Jan 15 2027 80.00 Put
optionOPRA
EODOct 21, 2026
0.09USD-25.000%(-0.03)2Vol719OI
ZS270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -25.000% | 2 | 717 | 0.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 7 | 710 | -25.000% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -60.000% | 4 | 706 | -25.000% |
| 2026-10-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 9 | 715 | -70.000% |
| 2026-10-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -45.283% | 1 | 715 | -68.966% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +112.000% | 1 | 715 | -83.019% |
| 2026-09-21 | 0.2200 | 0.2800 | 0.2200 | 0.2500 | +31.579% | 3 | 716 | -64.000% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.1400 | 0.1900 | -26.923% | 6 | 717 | -52.632% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -10.345% | 2 | 717 | -65.385% |
| 2026-09-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -38.298% | 1 | 718 | -68.966% |
| 2026-09-03 | 0.3900 | 0.4700 | 0.3500 | 0.4700 | -21.667% | 13 | 707 | -80.851% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 707 | -85.000% |
| 2026-08-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 20 | 727 | -82.692% |
| 2026-08-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +20.930% | 1 | 727 | -82.692% |
| 2026-08-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 2 | 728 | -79.070% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 2 | 728 | -80.851% |
| 2026-08-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 1 | 729 | -78.571% |
| 2026-08-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -37.647% | 2 | 730 | -83.019% |
| 2026-08-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -53.039% | 10 | 740 | -89.412% |
| 2026-08-06 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -23.629% | 1 | 741 | -95.028% |
| 2026-07-30 | 2.4300 | 2.4300 | 2.3100 | 2.3700 | -7.422% | 8 | 741 | -96.203% |
| 2026-07-17 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.787% | 1 | 741 | -96.484% |
| 2026-07-14 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -9.609% | 1 | 742 | -96.457% |
| 2026-07-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +14.228% | 3 | 745 | -96.797% |
| 2026-07-07 | 2.5100 | 2.5500 | 2.4600 | 2.4600 | +2.075% | 886 | 967 | -96.341% |
| 2026-07-06 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.589% | 6 | 972 | -96.266% |
| 2026-07-01 | 2.5600 | 2.5800 | 2.5200 | 2.5800 | -17.572% | 31 | 1,003 | -96.512% |
| 2026-06-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +4.333% | 1 | 1,003 | -97.125% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | -25.373% | 12 | 1,003 | -97.000% |
| 2026-06-24 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | -9.050% | 26 | 978 | -97.761% |
| 2026-06-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -0.226% | 1 | 978 | -97.964% |
| 2026-06-18 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -0.449% | 3 | 977 | -97.968% |
| 2026-06-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -8.247% | 1 | 976 | -97.978% |
| 2026-06-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -19.167% | 4 | 980 | -98.144% |
| 2026-06-11 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +15.385% | 3 | 978 | -98.500% |
| 2026-06-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.109% | 5 | 973 | -98.269% |
| 2026-06-09 | 5.2000 | 5.8000 | 5.2000 | 5.4800 | +8.515% | 14 | 959 | -98.358% |
| 2026-06-08 | 4.8300 | 5.0500 | 4.8300 | 5.0500 | +9.783% | 9 | 962 | -98.218% |
| 2026-06-03 | 4.4000 | 4.6000 | 4.3500 | 4.6000 | +17.949% | 17 | 940 | -98.043% |
| 2026-06-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +19.266% | 3 | 937 | -97.692% |
| 2026-06-01 | 3.4000 | 3.4000 | 3.2500 | 3.2700 | -19.059% | 9 | 939 | -97.248% |
| 2026-05-29 | 4.3000 | 4.5000 | 4.0400 | 4.0400 | -24.060% | 16 | 953 | -97.772% |
| 2026-05-28 | 5.1000 | 5.3200 | 5.1000 | 5.3200 | +6.400% | 6 | 954 | -98.308% |
| 2026-05-27 | 4.2100 | 5.2500 | 4.2100 | 5.0000 | +44.928% | 38 | 925 | -98.200% |
| 2026-05-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 5 | 930 | -97.391% |
| 2026-05-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -41.653% | 8 | 922 | -97.500% |
| 2026-04-20 | 6.0900 | 6.1700 | 6.0900 | 6.1700 | -18.816% | 12 | 922 | -98.541% |
| 2026-04-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 3 | 911 | -98.816% |
| 2026-04-09 | 6.1000 | 7.6500 | 6.1000 | 7.6000 | +25.620% | 913 | 908 | -98.816% |
| 2026-03-31 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -6.923% | 2 | 45 | -98.512% |
| 2026-03-27 | 6.5700 | 6.5700 | 6.5000 | 6.5000 | +39.785% | 7 | 46 | -98.615% |
| 2026-03-23 | 4.6200 | 4.6600 | 4.6200 | 4.6500 | +5.442% | 63 | 44 | -98.065% |
| 2026-03-11 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +17.600% | 1 | 2 | -97.959% |
| 2026-02-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -15.730% | 1 | 1 | -97.600% |
| 2026-02-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 0 | -97.978% |