ZS270319P00150000
ZS Mar 19 2027 150.00 Put
optionOPRA
EODOct 22, 2026
5.05USD-32.215%(-2.40)10Vol484OI
ZS270319P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -32.215% | 10 | 494 | 0.000% |
| 2026-10-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +15.504% | 1 | 493 | -32.215% |
| 2026-10-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +28.743% | 10 | 487 | -21.705% |
| 2026-10-09 | 5.2500 | 5.2500 | 5.0100 | 5.0100 | -26.324% | 2 | 489 | +0.798% |
| 2026-10-07 | 6.7600 | 6.8100 | 6.7600 | 6.8000 | -14.894% | 5 | 486 | -25.735% |
| 2026-10-06 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -18.966% | 1 | 485 | -36.796% |
| 2026-10-02 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.734% | 2 | 483 | -48.783% |
| 2026-09-29 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -8.163% | 3 | 483 | -51.208% |
| 2026-09-25 | 10.6500 | 11.4600 | 10.6500 | 11.2700 | +48.289% | 7 | 479 | -55.191% |
| 2026-09-24 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -12.644% | 2 | 479 | -33.553% |
| 2026-09-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.548% | 2 | 479 | -41.954% |
| 2026-09-21 | 9.2300 | 9.2300 | 9.0200 | 9.0200 | -12.427% | 6 | 482 | -44.013% |
| 2026-09-18 | 11.1000 | 11.1000 | 10.3000 | 10.3000 | -5.678% | 2 | 481 | -50.971% |
| 2026-09-17 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -2.151% | 2 | 481 | -53.755% |
| 2026-09-16 | 12.2500 | 12.2500 | 11.1600 | 11.1600 | -2.362% | 2 | 480 | -54.749% |
| 2026-09-15 | 11.7600 | 11.7600 | 11.0500 | 11.4300 | +1.150% | 8 | 474 | -55.818% |
| 2026-09-14 | 13.0500 | 13.0500 | 11.3000 | 11.3000 | -35.868% | 12 | 474 | -55.310% |
| 2026-09-11 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -1.564% | 1 | 473 | -71.339% |
| 2026-09-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +9.413% | 1 | 474 | -71.788% |
| 2026-09-04 | 16.0000 | 16.5000 | 15.5000 | 16.3600 | +0.988% | 6 | 472 | -69.132% |
| 2026-09-03 | 16.4500 | 16.4500 | 16.2000 | 16.2000 | -7.850% | 4 | 469 | -68.827% |
| 2026-09-02 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +9.875% | 1 | 469 | -71.274% |
| 2026-09-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.798% | 10 | 469 | -68.438% |
| 2026-08-31 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -6.267% | 1 | 470 | -64.083% |
| 2026-08-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.040% | 10 | 460 | -66.333% |
| 2026-08-24 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +7.385% | 1 | 460 | -71.060% |
| 2026-08-14 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -35.259% | 1 | 459 | -68.923% |
| 2026-08-04 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -9.419% | 3 | 456 | -79.880% |
| 2026-08-03 | 28.3300 | 28.3300 | 27.1200 | 27.7100 | -29.491% | 130 | 440 | -81.776% |
| 2026-06-15 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -6.205% | 1 | 440 | -87.150% |
| 2026-06-10 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +6.022% | 20 | 421 | -87.947% |
| 2026-06-05 | 39.5200 | 39.5200 | 39.5200 | 39.5200 | +0.945% | 3 | 421 | -87.222% |
| 2026-06-04 | 38.6000 | 39.1500 | 38.6000 | 39.1500 | +8.449% | 55 | 424 | -87.101% |
| 2026-06-02 | 34.5000 | 36.3500 | 34.5000 | 36.1000 | +11.420% | 231 | 243 | -86.011% |
| 2026-06-01 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -22.691% | 200 | 43 | -84.414% |
| 2026-05-27 | 39.7700 | 41.9100 | 39.7700 | 41.9100 | +66.046% | 9 | 37 | -87.950% |
| 2026-05-18 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -41.069% | 1 | 38 | -79.992% |
| 2026-04-15 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | -6.891% | 1 | 38 | -88.209% |
| 2026-04-13 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -3.665% | 30 | 38 | -89.022% |
| 2026-04-10 | 46.7700 | 47.7500 | 46.7700 | 47.7500 | +26.995% | 8 | 8 | -89.424% |
| 2026-04-02 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | 0.000% | 7 | 0 | -86.569% |