ZS270617P00125000
ZS Jun 17 2027 125.00 Put
optionOPRA
InactiveSep 28, 2026
7.46USD-5.210%(-0.41)2Vol311OI
ZS270617P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 7.5900 | 7.5900 | 7.4600 | 7.4600 | -5.210% | 2 | 311 | 0.000% |
| 2026-09-25 | 7.9500 | 7.9600 | 7.8500 | 7.8700 | -9.540% | 29 | 310 | -5.210% |
| 2026-09-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.571% | 2 | 308 | -14.253% |
| 2026-09-14 | 9.9000 | 9.9000 | 8.7500 | 8.7500 | -23.581% | 2 | 310 | -14.743% |
| 2026-09-10 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | -0.866% | 62 | 249 | -34.847% |
| 2026-09-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -7.600% | 3 | 252 | -35.411% |
| 2026-09-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +9.649% | 1 | 251 | -40.320% |
| 2026-09-04 | 11.0200 | 11.4000 | 11.0200 | 11.4000 | +14.000% | 3 | 248 | -34.561% |
| 2026-08-31 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | -45.474% | 6 | 242 | -25.400% |
| 2026-08-04 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -10.537% | 1 | 243 | -59.324% |
| 2026-07-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -6.818% | 10 | 253 | -63.610% |
| 2026-07-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +5.516% | 10 | 263 | -66.091% |
| 2026-07-07 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -3.023% | 1 | 263 | -64.221% |
| 2026-07-02 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.871% | 10 | 253 | -65.302% |
| 2026-07-01 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -31.000% | 15 | 268 | -64.306% |
| 2026-06-10 | 29.8700 | 30.2900 | 29.8700 | 30.2900 | -2.917% | 7 | 265 | -75.371% |
| 2026-06-09 | 31.4200 | 31.4200 | 31.2000 | 31.2000 | +30.271% | 3 | 268 | -76.090% |
| 2026-06-02 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +4.906% | 25 | 243 | -68.852% |
| 2026-06-01 | 22.6500 | 22.8300 | 22.6500 | 22.8300 | -23.697% | 13 | 256 | -67.324% |
| 2026-05-28 | 30.0000 | 30.5000 | 29.6500 | 29.9200 | +2.291% | 36 | 220 | -75.067% |
| 2026-05-27 | 28.9000 | 29.3000 | 28.9000 | 29.2500 | +64.049% | 7 | 215 | -74.496% |
| 2026-05-22 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -5.160% | 1 | 214 | -58.160% |
| 2026-05-21 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -12.150% | 1 | 214 | -60.319% |
| 2026-05-15 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -11.203% | 3 | 214 | -65.140% |
| 2026-05-13 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -4.403% | 1 | 215 | -69.046% |
| 2026-05-04 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -7.588% | 2 | 213 | -70.409% |
| 2026-04-28 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | -0.800% | 1 | 212 | -72.654% |
| 2026-04-17 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -15.150% | 1 | 212 | -72.873% |
| 2026-04-13 | 32.4100 | 32.4100 | 32.4100 | 32.4100 | -4.056% | 2 | 211 | -76.982% |
| 2026-04-10 | 33.7800 | 33.7800 | 33.7800 | 33.7800 | +17.373% | 1 | 209 | -77.916% |
| 2026-04-09 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | +14.890% | 1 | 210 | -74.079% |
| 2026-03-26 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +20.956% | 2 | 209 | -70.220% |
| 2026-03-19 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -5.434% | 1 | 207 | -63.979% |
| 2026-03-13 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -0.905% | 100 | 206 | -65.936% |
| 2026-03-12 | 22.1000 | 22.1500 | 22.1000 | 22.1000 | +11.223% | 93 | 107 | -66.244% |
| 2026-03-06 | 20.0800 | 20.2400 | 19.8700 | 19.8700 | -20.137% | 38 | 33 | -62.456% |
| 2026-02-27 | 24.8300 | 24.8800 | 24.8300 | 24.8800 | +54.056% | 2 | 25 | -70.016% |
| 2026-02-20 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -3.003% | 10 | 24 | -53.808% |
| 2026-02-19 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +5.380% | 1 | 14 | -55.195% |
| 2026-02-09 | 15.7500 | 15.8500 | 15.7500 | 15.8000 | 0.000% | 14 | 13 | -52.785% |