ZS270115P00085000
ZS Jan 15 2027 85.00 Put
optionOPRA
EODOct 20, 2026
0.12USD-20.000%(-0.03)103Vol405OI
ZS270115P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1900 | 0.1900 | 0.1000 | 0.1200 | -20.000% | 103 | 305 | 0.000% |
| 2026-10-19 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | -34.783% | 102 | 229 | -20.000% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -4.167% | 4 | 230 | -47.826% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 2 | 231 | -50.000% |
| 2026-09-25 | 0.2300 | 0.2900 | 0.2300 | 0.2800 | +40.000% | 5 | 232 | -57.143% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 232 | -40.000% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.1600 | 0.1900 | -9.524% | 4 | 233 | -36.842% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.1900 | 0.2100 | -30.000% | 4 | 233 | -42.857% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 4 | 233 | -60.000% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -51.471% | 21 | 234 | -63.636% |
| 2026-09-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +30.769% | 1 | 235 | -82.353% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -21.212% | 4 | 233 | -76.923% |
| 2026-08-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 234 | -81.818% |
| 2026-08-19 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 2 | 236 | -81.818% |
| 2026-08-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -29.293% | 2 | 236 | -82.857% |
| 2026-08-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 20 | 256 | -87.879% |
| 2026-08-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 5 | 256 | -88.000% |
| 2026-08-12 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -23.944% | 1 | 256 | -88.889% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -42.972% | 1 | 256 | -91.549% |
| 2026-08-03 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -22.188% | 2 | 258 | -95.181% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +8.475% | 1 | 259 | -96.250% |
| 2026-07-28 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | -18.733% | 20 | 279 | -95.932% |
| 2026-07-24 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -1.892% | 20 | 271 | -96.694% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +17.460% | 1 | 271 | -96.757% |
| 2026-07-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.286% | 1 | 270 | -96.190% |
| 2026-07-14 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -16.622% | 1 | 270 | -96.141% |
| 2026-07-09 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +14.769% | 1 | 270 | -96.783% |
| 2026-07-01 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | -16.237% | 4 | 272 | -96.308% |
| 2026-06-29 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -17.797% | 20 | 252 | -96.907% |
| 2026-06-26 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -16.755% | 30 | 282 | -97.458% |
| 2026-06-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.500% | 1 | 283 | -97.884% |
| 2026-06-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 283 | -98.000% |
| 2026-06-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 1 | 283 | -98.000% |
| 2026-06-12 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -13.139% | 2 | 282 | -97.983% |
| 2026-06-11 | 6.9000 | 6.9000 | 6.6500 | 6.8500 | -2.422% | 9 | 276 | -98.248% |
| 2026-06-09 | 7.2000 | 7.2000 | 7.0000 | 7.0200 | +21.034% | 3 | 273 | -98.291% |
| 2026-06-03 | 5.2000 | 5.8000 | 5.2000 | 5.8000 | +16.935% | 15 | 263 | -97.931% |
| 2026-06-02 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +15.888% | 5 | 258 | -97.581% |
| 2026-06-01 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | -24.912% | 20 | 278 | -97.196% |
| 2026-05-29 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -0.870% | 16 | 266 | -97.895% |
| 2026-05-28 | 6.8000 | 6.8000 | 5.7500 | 5.7500 | -9.875% | 6 | 266 | -97.913% |
| 2026-05-27 | 5.7500 | 6.5100 | 5.7500 | 6.3800 | +104.487% | 65 | 205 | -98.119% |
| 2026-05-22 | 3.3200 | 3.3200 | 3.1200 | 3.1200 | -22.000% | 18 | 212 | -96.154% |
| 2026-05-20 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +5.263% | 30 | 185 | -97.000% |
| 2026-05-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -24.000% | 2 | 185 | -96.842% |
| 2026-05-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.966% | 1 | 186 | -97.600% |
| 2026-05-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -15.603% | 1 | 187 | -97.983% |
| 2026-04-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 187 | -98.298% |
| 2026-04-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -23.567% | 1 | 187 | -98.333% |
| 2026-04-14 | 9.4500 | 9.4500 | 9.4200 | 9.4200 | -9.423% | 2 | 188 | -98.726% |
| 2026-04-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 1 | 186 | -98.846% |
| 2026-04-10 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +17.780% | 3 | 185 | -98.846% |
| 2026-04-09 | 8.7300 | 8.8300 | 8.7300 | 8.8300 | +50.940% | 11 | 184 | -98.641% |
| 2026-04-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -18.750% | 1 | 183 | -97.949% |
| 2026-03-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +37.931% | 1 | 183 | -98.333% |
| 2026-03-23 | 5.1900 | 5.2300 | 5.1700 | 5.2200 | +3.162% | 50 | 183 | -97.701% |
| 2026-03-09 | 4.6700 | 5.1500 | 4.6700 | 5.0600 | +0.998% | 4 | 219 | -97.628% |
| 2026-03-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.571% | 2 | 218 | -97.605% |
| 2026-03-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -15.186% | 1 | 218 | -97.714% |
| 2026-03-03 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -3.583% | 30 | 217 | -98.061% |
| 2026-02-27 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +21.132% | 4 | 217 | -98.131% |
| 2026-02-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.821% | 6 | 213 | -97.736% |
| 2026-02-23 | 5.7500 | 6.1500 | 5.7500 | 6.1500 | +50.000% | 11 | 213 | -98.049% |
| 2026-02-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.143% | 1 | 211 | -97.073% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 211 | -96.571% |
| 2026-02-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.655% | 1 | 210 | -96.364% |
| 2026-02-09 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +48.035% | 2 | 210 | -96.460% |
| 2026-02-04 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +18.653% | 1 | 210 | -94.760% |
| 2026-02-03 | 1.7300 | 1.9300 | 1.7300 | 1.9300 | +40.876% | 30 | 210 | -93.782% |
| 2026-01-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -13.836% | 5 | 240 | -91.241% |
| 2026-01-21 | 1.4300 | 1.5900 | 1.4300 | 1.5900 | +22.308% | 17 | 245 | -92.453% |
| 2025-11-26 | 1.1200 | 1.3600 | 1.1200 | 1.3000 | +18.182% | 32 | 254 | -90.769% |
| 2025-11-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 254 | -89.091% |
| 2025-10-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 2 | 254 | -89.565% |
| 2025-09-25 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | +5.405% | 15 | 254 | -89.744% |
| 2025-09-23 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | +44.156% | 10 | 254 | -89.189% |
| 2025-09-19 | 1.0900 | 1.0900 | 0.7400 | 0.7700 | -27.358% | 100 | 254 | -84.416% |
| 2025-09-03 | 1.0500 | 1.2100 | 1.0500 | 1.0600 | -29.333% | 95 | 254 | -88.679% |
| 2025-09-02 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -10.180% | 106 | 254 | -92.000% |
| 2025-08-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.907% | 1 | 254 | -92.814% |
| 2025-08-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +28.358% | 1 | 255 | -93.023% |
| 2025-07-31 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +24.074% | 1 | 255 | -91.045% |
| 2025-07-10 | 1.3100 | 1.4000 | 1.0800 | 1.0800 | -19.403% | 34 | 256 | -88.889% |
| 2025-07-01 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -20.238% | 2 | 224 | -91.045% |
| 2025-06-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +11.258% | 1 | 224 | -92.857% |
| 2025-06-25 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -31.982% | 1 | 224 | -92.053% |
| 2025-05-29 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -36.571% | 5 | 224 | -94.595% |
| 2025-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +17.450% | 5 | 224 | -96.571% |
| 2025-05-20 | 2.4100 | 2.9800 | 2.4100 | 2.9800 | +10.781% | 2 | 219 | -95.973% |
| 2025-05-19 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -6.272% | 2 | 220 | -95.539% |
| 2025-05-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -6.209% | 62 | 218 | -95.819% |
| 2025-05-14 | 2.8500 | 3.0700 | 1.8000 | 3.0600 | +19.531% | 138 | 218 | -96.078% |
| 2025-05-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -12.628% | 199 | 218 | -95.313% |
| 2025-05-02 | 2.9100 | 2.9300 | 2.9100 | 2.9300 | -28.537% | 4 | 37 | -95.904% |
| 2025-04-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.872% | 2 | 37 | -97.073% |
| 2025-04-16 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | -35.863% | 2 | 35 | -97.216% |
| 2025-04-04 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +61.928% | 10 | 34 | -98.214% |
| 2025-04-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +15.278% | 1 | 34 | -97.108% |
| 2025-03-21 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | -16.279% | 38 | 34 | -96.667% |
| 2025-03-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 2 | 21 | -97.209% |
| 2025-03-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -8.034% | 4 | 23 | -97.241% |
| 2025-03-04 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +12.619% | 1 | 20 | -97.463% |
| 2025-02-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 2 | 20 | -97.143% |
| 2025-02-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 21 | -97.000% |
| 2025-02-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 20 | -97.073% |
| 2025-01-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.364% | 2 | 19 | -97.391% |
| 2024-12-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +13.402% | 1 | 17 | -97.818% |
| 2024-12-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 2 | 16 | -97.526% |
| 2024-12-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 6 | 14 | -97.600% |
| 2024-11-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 16 | 8 | -97.447% |