ZS270115P00090000
ZS Jan 15 2027 90.00 Put
optionOPRA
EODOct 14, 2026
0.15USD-55.882%(-0.19)1Vol139OI
ZS270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -55.882% | 1 | 139 | 0.000% |
| 2026-09-29 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | +9.677% | 2 | 139 | -55.882% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | +3.333% | 2 | 139 | -51.613% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 1 | 139 | -50.000% |
| 2026-09-18 | 0.4000 | 0.4100 | 0.3600 | 0.3900 | -40.000% | 8 | 140 | -61.538% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 10 | 147 | -76.923% |
| 2026-09-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +14.286% | 1 | 147 | -76.563% |
| 2026-09-04 | 0.8300 | 0.8300 | 0.5600 | 0.5600 | -26.316% | 3 | 146 | -73.214% |
| 2026-09-03 | 0.6800 | 0.7700 | 0.6800 | 0.7600 | -6.173% | 68 | 146 | -80.263% |
| 2026-09-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.989% | 2 | 144 | -81.481% |
| 2026-09-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 1 | 144 | -83.516% |
| 2026-08-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 144 | -86.364% |
| 2026-08-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +11.650% | 3 | 141 | -86.957% |
| 2026-08-17 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | -20.155% | 5 | 145 | -85.437% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.008% | 20 | 165 | -88.372% |
| 2026-08-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.738% | 2 | 167 | -88.722% |
| 2026-08-11 | 1.7300 | 1.7300 | 1.4900 | 1.4900 | -17.222% | 2 | 166 | -89.933% |
| 2026-08-10 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -18.182% | 6 | 172 | -91.667% |
| 2026-08-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -39.560% | 4 | 168 | -93.182% |
| 2026-07-29 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -20.524% | 1 | 169 | -95.879% |
| 2026-07-24 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +14.214% | 20 | 153 | -96.725% |
| 2026-07-17 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -6.961% | 3 | 156 | -96.259% |
| 2026-07-16 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +16.486% | 1 | 156 | -96.520% |
| 2026-07-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.105% | 1 | 156 | -95.946% |
| 2026-07-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +10.981% | 10 | 156 | -96.842% |
| 2026-07-01 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -35.053% | 1 | 155 | -96.495% |
| 2026-06-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +3.780% | 1 | 155 | -97.724% |
| 2026-06-24 | 6.3000 | 6.3500 | 6.2500 | 6.3500 | -5.926% | 11 | 155 | -97.638% |
| 2026-06-23 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -6.510% | 3 | 154 | -97.778% |
| 2026-06-18 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +2.411% | 1 | 153 | -97.922% |
| 2026-06-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -10.759% | 1 | 152 | -97.872% |
| 2026-06-12 | 8.7500 | 8.7500 | 7.8300 | 7.9000 | -4.242% | 13 | 142 | -98.101% |
| 2026-06-11 | 9.2000 | 9.2000 | 8.2500 | 8.2500 | -2.941% | 18 | 146 | -98.182% |
| 2026-06-10 | 8.0500 | 8.5000 | 7.9000 | 8.5000 | -5.556% | 11 | 139 | -98.235% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.385% | 1 | 138 | -98.333% |
| 2026-06-08 | 7.7900 | 7.8000 | 7.7900 | 7.8000 | +14.706% | 5 | 138 | -98.077% |
| 2026-06-03 | 6.7600 | 6.8000 | 6.7600 | 6.8000 | +8.626% | 2 | 138 | -97.794% |
| 2026-06-02 | 5.7500 | 6.2600 | 5.7500 | 6.2600 | +21.083% | 10 | 136 | -97.604% |
| 2026-06-01 | 5.2500 | 5.2500 | 5.0000 | 5.1700 | -14.404% | 14 | 142 | -97.099% |
| 2026-05-29 | 6.3000 | 6.3200 | 6.0400 | 6.0400 | -15.642% | 8 | 141 | -97.517% |
| 2026-05-28 | 8.2000 | 8.3200 | 7.1600 | 7.1600 | -8.790% | 31 | 130 | -97.905% |
| 2026-05-27 | 6.0500 | 8.0500 | 6.0500 | 7.8500 | +161.667% | 42 | 112 | -98.089% |
| 2026-05-26 | 3.2700 | 3.2800 | 3.0000 | 3.0000 | -21.053% | 30 | 122 | -95.000% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -41.538% | 4 | 126 | -96.053% |
| 2026-05-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 1 | 126 | -97.692% |
| 2026-05-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -17.755% | 1 | 127 | -97.619% |
| 2026-05-06 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +7.433% | 1 | 127 | -98.042% |
| 2026-05-04 | 7.0000 | 7.1300 | 7.0000 | 7.1300 | -18.977% | 2 | 127 | -97.896% |
| 2026-04-23 | 8.0000 | 8.8000 | 8.0000 | 8.8000 | +12.532% | 3 | 127 | -98.295% |
| 2026-04-21 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -13.111% | 10 | 117 | -98.082% |
| 2026-04-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -19.065% | 10 | 117 | -98.333% |
| 2026-04-14 | 11.0800 | 11.1200 | 11.0800 | 11.1200 | -8.778% | 2 | 107 | -98.651% |
| 2026-04-13 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +0.495% | 1 | 105 | -98.769% |
| 2026-04-10 | 12.0000 | 12.1300 | 12.0000 | 12.1300 | +22.525% | 2 | 104 | -98.763% |
| 2026-04-09 | 8.6000 | 9.9000 | 8.6000 | 9.9000 | +28.571% | 2 | 103 | -98.485% |
| 2026-03-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +23.596% | 1 | 103 | -98.052% |
| 2026-03-23 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | +6.678% | 12 | 102 | -97.592% |
| 2026-03-06 | 5.8000 | 5.8400 | 5.8000 | 5.8400 | -22.133% | 11 | 113 | -97.432% |
| 2026-02-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +60.600% | 1 | 113 | -98.000% |
| 2026-02-18 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +11.456% | 1 | 112 | -96.788% |
| 2026-02-06 | 4.1300 | 4.1900 | 4.1300 | 4.1900 | +110.553% | 3 | 113 | -96.420% |
| 2026-01-30 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +10.556% | 18 | 113 | -92.462% |
| 2026-01-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 19 | 113 | -91.667% |
| 2026-01-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -4.233% | 17 | 113 | -91.713% |
| 2026-01-21 | 1.9200 | 2.3600 | 1.8600 | 1.8900 | +5.000% | 57 | 113 | -92.063% |
| 2026-01-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.882% | 1 | 86 | -91.667% |
| 2026-01-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.938% | 10 | 85 | -91.176% |
| 2026-01-12 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +28.571% | 10 | 85 | -90.741% |
| 2026-01-09 | 1.5100 | 1.5100 | 1.2600 | 1.2600 | +5.000% | 14 | 90 | -88.095% |
| 2026-01-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 8 | 100 | -87.500% |
| 2025-12-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.811% | 10 | 108 | -86.607% |
| 2025-12-22 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | -32.447% | 50 | 98 | -88.189% |
| 2025-12-16 | 1.3700 | 1.8800 | 1.3700 | 1.8800 | +37.226% | 15 | 48 | -92.021% |
| 2025-11-25 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -13.291% | 2 | 40 | -89.051% |
| 2025-11-20 | 2.1500 | 2.1500 | 1.5800 | 1.5800 | +37.391% | 11 | 41 | -90.506% |
| 2025-11-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 30 | 43 | -86.957% |
| 2025-11-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 2 | 17 | -88.462% |
| 2025-10-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 4 | 17 | -90.000% |
| 2025-10-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -17.647% | 1 | 21 | -89.286% |
| 2025-08-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.423% | 4 | 22 | -91.176% |
| 2025-07-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +6.349% | 4 | 18 | -92.537% |
| 2025-06-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -33.916% | 1 | 14 | -92.063% |
| 2025-05-16 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | -39.149% | 26 | 13 | -94.755% |
| 2025-03-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 1 | 10 | -96.809% |
| 2025-03-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +23.810% | 1 | 10 | -97.115% |
| 2025-02-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.765% | 1 | 9 | -96.429% |
| 2025-01-28 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +0.211% | 1 | 8 | -96.849% |
| 2024-11-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.651% | 1 | 8 | -96.842% |
| 2024-11-25 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -17.833% | 5 | 8 | -96.957% |
| 2024-10-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -25.466% | 2 | 3 | -97.500% |
| 2024-09-26 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 2 | 2 | -98.137% |