ZS270617P00120000
ZS Jun 17 2027 120.00 Put
optionOPRA
EODOct 15, 2026
5.12USD+31.282%(+1.22)2Vol118OI
ZS270617P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +31.282% | 2 | 118 | 0.000% |
| 2026-10-13 | 3.7300 | 3.9000 | 3.7300 | 3.9000 | -2.500% | 4 | 121 | +31.282% |
| 2026-10-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.043% | 2 | 121 | +28.000% |
| 2026-10-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -30.303% | 2 | 119 | +11.304% |
| 2026-09-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +8.553% | 1 | 118 | -22.424% |
| 2026-09-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -7.176% | 1 | 118 | -15.789% |
| 2026-09-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.504% | 2 | 116 | -21.832% |
| 2026-09-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 1 | 115 | -23.008% |
| 2026-09-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 7 | 122 | -26.857% |
| 2026-09-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 2 | 122 | -39.765% |
| 2026-09-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 7 | 115 | -46.105% |
| 2026-08-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.742% | 1 | 116 | -46.105% |
| 2026-08-27 | 9.5000 | 9.9500 | 9.4300 | 9.4300 | -20.422% | 7 | 116 | -45.705% |
| 2026-08-25 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +10.748% | 1 | 116 | -56.793% |
| 2026-08-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.810% | 1 | 115 | -52.150% |
| 2026-08-13 | 11.4600 | 11.4600 | 11.2900 | 11.3600 | -4.937% | 6 | 114 | -54.930% |
| 2026-08-12 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -17.071% | 1 | 114 | -57.155% |
| 2026-08-07 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -6.550% | 1 | 114 | -64.469% |
| 2026-08-06 | 15.5000 | 15.5000 | 15.4000 | 15.4200 | -15.967% | 13 | 105 | -66.796% |
| 2026-07-28 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -4.972% | 1 | 105 | -72.098% |
| 2026-07-02 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +2.987% | 3 | 102 | -73.485% |
| 2026-07-01 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -22.135% | 1 | 102 | -72.693% |
| 2026-06-26 | 24.0000 | 24.0800 | 24.0000 | 24.0800 | -4.822% | 2 | 102 | -78.738% |
| 2026-06-23 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -7.732% | 1 | 103 | -79.763% |
| 2026-06-10 | 27.4200 | 27.4200 | 27.4200 | 27.4200 | +16.930% | 5 | 103 | -81.327% |
| 2026-06-02 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +16.958% | 1 | 102 | -78.166% |
| 2026-06-01 | 20.6500 | 20.6500 | 20.0500 | 20.0500 | -12.902% | 2 | 101 | -74.464% |
| 2026-05-29 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -15.801% | 1 | 100 | -77.758% |
| 2026-05-28 | 26.7500 | 27.4300 | 26.7500 | 27.3400 | +3.561% | 14 | 99 | -81.273% |
| 2026-05-27 | 23.5000 | 26.5000 | 23.5000 | 26.4000 | +71.206% | 18 | 83 | -80.606% |
| 2026-05-22 | 15.7400 | 15.7400 | 15.4200 | 15.4200 | -9.772% | 4 | 81 | -66.796% |
| 2026-05-21 | 17.1000 | 17.1000 | 17.0900 | 17.0900 | +5.624% | 4 | 81 | -70.041% |
| 2026-05-19 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -4.824% | 2 | 79 | -68.356% |
| 2026-05-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.871% | 1 | 78 | -69.882% |
| 2026-05-15 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -11.635% | 6 | 78 | -73.458% |
| 2026-05-13 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +3.705% | 1 | 78 | -76.546% |
| 2026-05-11 | 21.1500 | 21.1500 | 21.0500 | 21.0500 | +1.691% | 7 | 74 | -75.677% |
| 2026-05-07 | 21.0400 | 21.0400 | 20.7000 | 20.7000 | -21.203% | 7 | 74 | -75.266% |
| 2026-04-30 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | +11.787% | 5 | 69 | -80.510% |
| 2026-04-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +32.022% | 30 | 69 | -78.213% |
| 2026-03-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -20.642% | 2 | 39 | -71.236% |
| 2026-02-27 | 22.2500 | 22.4700 | 21.4100 | 22.4300 | +27.082% | 12 | 37 | -77.173% |
| 2026-02-26 | 17.5000 | 17.6500 | 17.5000 | 17.6500 | +3.824% | 30 | 31 | -70.992% |
| 2026-02-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 1 | -69.882% |