ZS270115P00095000
ZS Jan 15 2027 95.00 Put
optionOPRA
EODOct 19, 2026
0.23USD-20.690%(-0.06)8Vol223OI
ZS270115P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 8 | 231 | 0.000% |
| 2026-10-16 | 0.1900 | 0.2900 | 0.1900 | 0.2900 | +190.000% | 85 | 314 | -20.690% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 3 | 314 | +130.000% |
| 2026-10-08 | 0.0600 | 0.1100 | 0.0600 | 0.1100 | -38.889% | 4 | 313 | +109.091% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.1700 | 0.1800 | -41.935% | 222 | 144 | +27.778% |
| 2026-09-23 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -20.513% | 2 | 144 | -25.806% |
| 2026-09-21 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -17.021% | 2 | 144 | -41.026% |
| 2026-09-18 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -25.397% | 4 | 144 | -51.064% |
| 2026-09-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 2 | 144 | -63.492% |
| 2026-09-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 1 | 144 | -58.929% |
| 2026-09-14 | 0.8000 | 0.8000 | 0.5800 | 0.5800 | -35.556% | 6 | 147 | -60.345% |
| 2026-09-03 | 1.0100 | 1.0500 | 0.9000 | 0.9000 | -28.571% | 38 | 154 | -74.444% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +20.000% | 1 | 153 | -81.746% |
| 2026-09-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 153 | -78.095% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -36.364% | 9 | 144 | -78.095% |
| 2026-08-26 | 1.7200 | 1.7200 | 1.5500 | 1.6500 | +29.921% | 7 | 139 | -86.061% |
| 2026-08-24 | 1.1200 | 1.2700 | 1.1200 | 1.2700 | -2.308% | 5 | 137 | -81.890% |
| 2026-08-20 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | -16.129% | 4 | 140 | -82.308% |
| 2026-08-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.908% | 2 | 140 | -85.161% |
| 2026-08-13 | 1.8500 | 1.8500 | 1.6300 | 1.6300 | -27.556% | 46 | 165 | -85.890% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -30.769% | 10 | 175 | -89.778% |
| 2026-08-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.154% | 1 | 175 | -92.923% |
| 2026-08-03 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -17.113% | 1 | 175 | -94.279% |
| 2026-07-30 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | +7.301% | 3 | 175 | -95.258% |
| 2026-07-29 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -18.851% | 1 | 175 | -94.912% |
| 2026-07-22 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +9.862% | 5 | 170 | -95.871% |
| 2026-07-17 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -11.826% | 1 | 171 | -95.464% |
| 2026-07-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.131% | 11 | 161 | -96.000% |
| 2026-07-09 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +1.993% | 1 | 160 | -95.915% |
| 2026-07-08 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +7.812% | 1 | 160 | -95.833% |
| 2026-07-01 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -16.203% | 1 | 161 | -95.508% |
| 2026-06-29 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -17.432% | 1 | 162 | -96.236% |
| 2026-06-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.218% | 2 | 162 | -96.892% |
| 2026-06-25 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.182% | 2 | 164 | -97.272% |
| 2026-06-23 | 8.5200 | 8.5200 | 8.0900 | 8.2500 | -7.303% | 3 | 162 | -97.212% |
| 2026-06-18 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | +2.890% | 3 | 160 | -97.416% |
| 2026-06-17 | 8.7000 | 8.7000 | 8.6000 | 8.6500 | -16.019% | 5 | 155 | -97.341% |
| 2026-06-11 | 10.8500 | 10.8500 | 10.3000 | 10.3000 | +1.478% | 2 | 154 | -97.767% |
| 2026-06-10 | 9.8000 | 10.1500 | 9.7000 | 10.1500 | +7.979% | 13 | 149 | -97.734% |
| 2026-06-08 | 9.3000 | 9.4500 | 9.3000 | 9.4000 | +12.575% | 4 | 145 | -97.553% |
| 2026-06-04 | 8.4500 | 8.4500 | 8.3500 | 8.3500 | -2.907% | 9 | 144 | -97.246% |
| 2026-06-03 | 7.7500 | 8.6000 | 7.7500 | 8.6000 | +10.968% | 8 | 145 | -97.326% |
| 2026-06-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +26.841% | 3 | 142 | -97.032% |
| 2026-06-01 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -20.131% | 1 | 143 | -96.236% |
| 2026-05-29 | 8.3500 | 8.3500 | 7.6500 | 7.6500 | -11.356% | 2 | 141 | -96.993% |
| 2026-05-28 | 9.9000 | 9.9800 | 8.6300 | 8.6300 | -7.304% | 123 | 64 | -97.335% |
| 2026-05-27 | 7.8600 | 9.7000 | 7.8600 | 9.3100 | +91.959% | 20 | 47 | -97.530% |
| 2026-05-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.172% | 11 | 37 | -95.258% |
| 2026-05-21 | 5.5000 | 5.5000 | 5.4600 | 5.4600 | -25.714% | 4 | 37 | -95.788% |
| 2026-05-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -13.529% | 1 | 38 | -96.871% |
| 2026-05-04 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | -23.423% | 3 | 41 | -97.294% |
| 2026-04-30 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | +13.265% | 2 | 39 | -97.928% |
| 2026-04-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.508% | 2 | 41 | -97.653% |
| 2026-04-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -2.547% | 1 | 40 | -97.688% |
| 2026-04-23 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +13.193% | 2 | 40 | -97.747% |
| 2026-04-21 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -10.693% | 1 | 40 | -97.450% |
| 2026-04-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -26.705% | 1 | 40 | -97.723% |
| 2026-04-13 | 13.7800 | 13.9000 | 13.7800 | 13.7800 | -1.431% | 21 | 39 | -98.331% |
| 2026-04-10 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +10.427% | 1 | 60 | -98.355% |
| 2026-04-09 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +27.879% | 1 | 59 | -98.183% |
| 2026-04-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +32.176% | 1 | 60 | -97.677% |
| 2026-03-23 | 7.2000 | 7.5100 | 7.2000 | 7.4900 | -0.133% | 65 | 59 | -96.929% |
| 2026-03-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 77 | -96.933% |
| 2026-03-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -12.360% | 1 | 76 | -97.051% |
| 2026-02-27 | 8.3500 | 9.1300 | 8.3500 | 8.9000 | +63.004% | 13 | 75 | -97.416% |
| 2026-02-19 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +1.111% | 2 | 69 | -95.788% |
| 2026-02-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +68.224% | 3 | 67 | -95.741% |
| 2026-02-03 | 3.1500 | 3.2500 | 2.9800 | 3.2100 | +45.249% | 30 | 67 | -92.835% |
| 2026-01-21 | 2.2500 | 2.7800 | 2.2100 | 2.2100 | +9.406% | 51 | 84 | -89.593% |
| 2026-01-16 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +21.687% | 1 | 32 | -88.614% |
| 2025-12-08 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +18.571% | 24 | 32 | -86.145% |
| 2025-09-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -30.348% | 1 | 17 | -83.571% |
| 2025-09-02 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +12.921% | 2 | 16 | -88.557% |
| 2025-07-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 1 | 14 | -87.079% |
| 2025-06-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -61.874% | 1 | 14 | -86.857% |
| 2025-04-30 | 4.4100 | 4.5900 | 4.4100 | 4.5900 | -9.823% | 2 | 13 | -94.989% |
| 2025-04-25 | 5.0600 | 5.0900 | 5.0600 | 5.0900 | -18.560% | 4 | 13 | -95.481% |
| 2025-04-22 | 6.1800 | 6.2500 | 6.1800 | 6.2500 | -29.379% | 2 | 12 | -96.320% |
| 2025-04-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +101.136% | 10 | 12 | -97.401% |
| 2025-03-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 7 | -94.773% |
| 2025-03-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -23.478% | 1 | 6 | -94.773% |
| 2024-11-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 10 | 5 | -96.000% |