ZS270617P00100000
ZS Jun 17 2027 100.00 Put
optionOPRA
InactiveOct 9, 2026
1.85USD-10.628%(-0.22)1Vol369OI
ZS270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -10.628% | 1 | 370 | 0.000% |
| 2026-10-08 | 2.4600 | 2.4600 | 2.0100 | 2.0700 | -17.857% | 37 | 378 | -10.628% |
| 2026-10-06 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.703% | 1 | 379 | -26.587% |
| 2026-09-24 | 2.5300 | 2.5900 | 2.5300 | 2.5900 | +4.858% | 2 | 379 | -28.571% |
| 2026-09-23 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -15.700% | 5 | 374 | -25.101% |
| 2026-09-21 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -22.074% | 5 | 369 | -36.860% |
| 2026-09-17 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -19.140% | 7 | 369 | -50.798% |
| 2026-09-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.627% | 1 | 370 | -60.215% |
| 2026-09-03 | 4.9700 | 4.9800 | 4.9700 | 4.9800 | -14.138% | 4 | 374 | -62.851% |
| 2026-08-25 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | +4.129% | 4 | 370 | -68.103% |
| 2026-08-24 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +1.828% | 7 | 370 | -66.786% |
| 2026-08-20 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -0.545% | 2 | 372 | -66.179% |
| 2026-08-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.793% | 3 | 375 | -66.364% |
| 2026-08-13 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -6.589% | 1 | 374 | -71.003% |
| 2026-08-12 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.009% | 1 | 374 | -72.914% |
| 2026-08-10 | 7.8000 | 7.8000 | 6.9700 | 6.9700 | -26.632% | 7 | 373 | -73.458% |
| 2026-08-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 373 | -80.526% |
| 2026-08-04 | 9.5900 | 9.5900 | 9.5000 | 9.5000 | -11.215% | 11 | 384 | -80.526% |
| 2026-07-28 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -14.400% | 1 | 385 | -82.710% |
| 2026-07-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.167% | 2 | 383 | -85.200% |
| 2026-07-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 2 | 385 | -84.583% |
| 2026-07-13 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +7.930% | 2 | 385 | -84.898% |
| 2026-07-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -1.304% | 1 | 386 | -83.700% |
| 2026-07-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 1 | 387 | -83.913% |
| 2026-06-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.660% | 2 | 385 | -85.200% |
| 2026-06-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -18.311% | 1 | 386 | -86.038% |
| 2026-06-25 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +1.375% | 4 | 382 | -88.594% |
| 2026-06-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +24.514% | 5 | 377 | -88.438% |
| 2026-06-01 | 13.0000 | 14.0000 | 12.8500 | 12.8500 | -12.227% | 9 | 386 | -85.603% |
| 2026-05-29 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -6.154% | 1 | 385 | -87.363% |
| 2026-05-28 | 16.5000 | 17.1600 | 15.4800 | 15.6000 | -4.587% | 69 | 316 | -88.141% |
| 2026-05-27 | 14.7400 | 16.5000 | 14.0500 | 16.3500 | +53.233% | 296 | 43 | -88.685% |
| 2026-05-20 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -19.167% | 2 | 43 | -82.662% |
| 2026-05-11 | 12.6500 | 13.2000 | 12.6500 | 13.2000 | +3.125% | 14 | 29 | -85.985% |
| 2026-05-07 | 13.6700 | 13.6700 | 12.8000 | 12.8000 | -15.232% | 14 | 16 | -85.547% |
| 2026-04-22 | 15.2000 | 15.2000 | 15.1000 | 15.1000 | -0.788% | 2 | 16 | -87.748% |
| 2026-04-21 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -7.590% | 1 | 15 | -87.845% |
| 2026-04-16 | 16.4600 | 16.4700 | 16.4600 | 16.4700 | -13.316% | 5 | 15 | -88.767% |
| 2026-04-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.213% | 1 | 12 | -90.263% |
| 2026-04-13 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -4.708% | 1 | 11 | -90.479% |
| 2026-04-10 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | +44.099% | 1 | 10 | -90.927% |
| 2026-03-25 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +14.390% | 1 | 10 | -86.926% |
| 2026-03-13 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -12.207% | 2 | 9 | -85.044% |
| 2026-02-27 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +28.091% | 5 | 9 | -86.870% |
| 2026-02-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.104% | 2 | 6 | -83.182% |
| 2026-02-25 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +22.018% | 2 | 7 | -84.545% |
| 2026-02-20 | 9.7500 | 9.8500 | 9.7500 | 9.8100 | +9.978% | 5 | 7 | -81.142% |
| 2026-02-19 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +0.677% | 1 | 4 | -79.260% |
| 2026-02-06 | 8.3000 | 8.8600 | 8.3000 | 8.8600 | 0.000% | 3 | 3 | -79.120% |