ZS270617P00110000
ZS Jun 17 2027 110.00 Put
optionOPRA
EODOct 15, 2026
3.37USD+12.333%(+0.37)2Vol241OI
ZS270617P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +12.333% | 2 | 243 | 0.000% |
| 2026-10-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +25.523% | 1 | 244 | +12.333% |
| 2026-10-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -28.657% | 60 | 303 | +41.004% |
| 2026-10-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -25.056% | 7 | 310 | +0.597% |
| 2026-09-30 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -3.871% | 1 | 310 | -24.609% |
| 2026-09-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 311 | -27.527% |
| 2026-09-25 | 4.4500 | 5.0000 | 4.4500 | 5.0000 | +38.889% | 11 | 306 | -32.600% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.669% | 5 | 306 | -6.389% |
| 2026-09-21 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | -20.873% | 16 | 311 | -19.185% |
| 2026-09-14 | 5.7500 | 5.7500 | 5.2500 | 5.2700 | -28.784% | 15 | 316 | -36.053% |
| 2026-09-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 1 | 315 | -54.459% |
| 2026-09-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.098% | 3 | 316 | -51.857% |
| 2026-09-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -10.625% | 2 | 318 | -52.867% |
| 2026-09-08 | 7.2000 | 8.0000 | 7.2000 | 8.0000 | +13.475% | 2 | 316 | -57.875% |
| 2026-09-04 | 6.7000 | 7.0500 | 6.4800 | 7.0500 | +2.471% | 15 | 302 | -52.199% |
| 2026-09-01 | 6.8800 | 6.8800 | 6.8500 | 6.8800 | -1.714% | 300 | 420 | -51.017% |
| 2026-08-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 2 | 420 | -51.857% |
| 2026-08-24 | 7.9500 | 7.9500 | 7.8500 | 7.9000 | -3.186% | 67 | 420 | -57.342% |
| 2026-08-21 | 8.2100 | 8.2100 | 7.5800 | 8.1600 | +3.291% | 13 | 410 | -58.701% |
| 2026-08-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 2 | 410 | -57.342% |
| 2026-08-13 | 8.6000 | 8.7000 | 8.2000 | 8.2000 | -21.905% | 6 | 413 | -58.902% |
| 2026-08-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 2 | 415 | -67.905% |
| 2026-08-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -27.632% | 1 | 415 | -69.364% |
| 2026-07-21 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.797% | 1 | 415 | -77.829% |
| 2026-07-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +2.597% | 1 | 416 | -78.671% |
| 2026-07-16 | 15.6000 | 15.6000 | 15.4000 | 15.4000 | +4.054% | 360 | 179 | -78.117% |
| 2026-07-09 | 16.3000 | 16.8000 | 14.8000 | 14.8000 | -3.834% | 12 | 173 | -77.230% |
| 2026-07-08 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +8.763% | 1 | 174 | -78.103% |
| 2026-07-07 | 14.1800 | 14.1800 | 14.1500 | 14.1500 | -13.190% | 3 | 174 | -76.184% |
| 2026-06-30 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -16.109% | 1 | 175 | -79.325% |
| 2026-06-26 | 19.2500 | 19.4300 | 19.2500 | 19.4300 | -8.349% | 5 | 180 | -82.656% |
| 2026-06-25 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -7.906% | 2 | 182 | -84.104% |
| 2026-06-09 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +8.842% | 2 | 180 | -85.361% |
| 2026-06-08 | 21.2500 | 21.2500 | 21.1200 | 21.1500 | +6.068% | 5 | 177 | -84.066% |
| 2026-06-03 | 19.7500 | 19.9500 | 19.7500 | 19.9400 | +6.917% | 17 | 160 | -83.099% |
| 2026-06-02 | 18.6400 | 18.6800 | 18.6400 | 18.6500 | -7.444% | 3 | 160 | -81.930% |
| 2026-05-28 | 22.0000 | 22.5900 | 19.9500 | 20.1500 | -4.366% | 16 | 149 | -83.275% |
| 2026-05-27 | 17.6700 | 21.0700 | 17.6700 | 21.0700 | +91.545% | 23 | 128 | -84.006% |
| 2026-05-26 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | -18.458% | 3 | 126 | -69.364% |
| 2026-05-20 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -16.985% | 1 | 125 | -75.019% |
| 2026-05-14 | 15.5000 | 16.2500 | 15.5000 | 16.2500 | -3.960% | 2 | 124 | -79.262% |
| 2026-05-12 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -13.231% | 1 | 123 | -80.083% |
| 2026-05-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.465% | 2 | 121 | -82.718% |
| 2026-04-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -19.968% | 10 | 121 | -83.317% |
| 2026-04-10 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | +7.404% | 1 | 111 | -86.648% |
| 2026-04-09 | 22.0000 | 23.5000 | 22.0000 | 23.5000 | +17.500% | 7 | 110 | -85.660% |
| 2026-03-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +27.796% | 20 | 103 | -83.150% |
| 2026-03-11 | 15.6500 | 15.7500 | 15.6500 | 15.6500 | +5.743% | 41 | 83 | -78.466% |
| 2026-03-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -8.642% | 1 | 45 | -77.230% |
| 2026-03-02 | 16.1500 | 16.2000 | 16.1500 | 16.2000 | +16.379% | 40 | 44 | -79.198% |
| 2026-02-26 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -12.343% | 3 | 4 | -75.790% |
| 2026-02-23 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +41.786% | 3 | 4 | -78.778% |
| 2026-02-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 1 | 1 | -69.911% |