ZS270319P00125000
ZS Mar 19 2027 125.00 Put
optionOPRA
EODOct 22, 2026
2.08USD0.000%(0.00)1Vol247OI
ZS270319P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 247 | 0.000% |
| 2026-10-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 246 | 0.000% |
| 2026-10-12 | 2.1500 | 2.1500 | 2.0700 | 2.0800 | -60.381% | 69 | 214 | 0.000% |
| 2026-09-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 213 | -60.381% |
| 2026-09-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +48.529% | 1 | 212 | -58.812% |
| 2026-09-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 1 | 212 | -38.824% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -31.481% | 5 | 212 | -43.784% |
| 2026-09-16 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | +6.931% | 2 | 214 | -61.481% |
| 2026-09-15 | 5.3000 | 5.3000 | 4.9500 | 5.0500 | -3.992% | 7 | 213 | -58.812% |
| 2026-09-14 | 5.4600 | 5.4600 | 5.2300 | 5.2600 | -37.006% | 4 | 213 | -60.456% |
| 2026-09-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.727% | 4 | 209 | -75.090% |
| 2026-09-09 | 8.0500 | 8.1500 | 8.0500 | 8.0500 | -8.523% | 12 | 202 | -74.161% |
| 2026-09-08 | 8.8000 | 8.8500 | 8.8000 | 8.8000 | +18.121% | 3 | 201 | -76.364% |
| 2026-09-04 | 7.3500 | 7.5000 | 7.3500 | 7.4500 | -1.974% | 4 | 199 | -72.081% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +8.571% | 5 | 194 | -72.632% |
| 2026-08-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -30.693% | 5 | 197 | -70.286% |
| 2026-08-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +34.667% | 1 | 196 | -79.406% |
| 2026-08-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -35.009% | 3 | 193 | -72.267% |
| 2026-08-10 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -15.147% | 1 | 194 | -81.976% |
| 2026-08-05 | 13.5200 | 13.6000 | 13.5200 | 13.6000 | -5.687% | 2 | 194 | -84.706% |
| 2026-08-04 | 15.2500 | 15.2500 | 14.4200 | 14.4200 | -22.054% | 2 | 195 | -85.576% |
| 2026-07-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.836% | 30 | 208 | -88.757% |
| 2026-07-24 | 19.0400 | 19.0400 | 18.9700 | 19.0400 | +13.604% | 5 | 213 | -89.076% |
| 2026-07-14 | 17.7700 | 17.7700 | 16.7600 | 16.7600 | -9.601% | 6 | 218 | -87.589% |
| 2026-07-09 | 18.5000 | 18.5900 | 18.5000 | 18.5400 | -10.000% | 30 | 188 | -88.781% |
| 2026-06-30 | 20.2100 | 20.6000 | 20.2100 | 20.6000 | -17.600% | 2 | 189 | -89.903% |
| 2026-06-12 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.661% | 1 | 188 | -91.680% |
| 2026-06-08 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +9.725% | 1 | 187 | -91.985% |
| 2026-06-04 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -0.630% | 4 | 183 | -91.205% |
| 2026-06-03 | 23.6500 | 23.8000 | 23.6500 | 23.8000 | +20.812% | 11 | 172 | -91.261% |
| 2026-06-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -19.723% | 10 | 182 | -89.442% |
| 2026-05-28 | 26.7000 | 26.7000 | 24.5400 | 24.5400 | -5.615% | 3 | 180 | -91.524% |
| 2026-05-27 | 22.8500 | 26.3000 | 22.8500 | 26.0000 | +100.772% | 23 | 159 | -92.000% |
| 2026-05-26 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | -11.785% | 3 | 159 | -83.938% |
| 2026-05-19 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -37.131% | 1 | 159 | -85.831% |
| 2026-05-01 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -6.861% | 2 | 158 | -91.092% |
| 2026-04-29 | 25.1000 | 25.1000 | 25.0700 | 25.0700 | +1.498% | 3 | 158 | -91.703% |
| 2026-04-17 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -16.129% | 3 | 158 | -91.579% |
| 2026-04-14 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +55.409% | 5 | 155 | -92.937% |
| 2026-03-20 | 18.6500 | 18.9500 | 18.6500 | 18.9500 | 0.000% | 150 | 150 | -89.024% |