ZS270617P00130000
ZS Jun 17 2027 130.00 Put
optionOPRA
EODOct 22, 2026
5.55USD-28.387%(-2.20)5Vol390OI
ZS270617P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -28.387% | 5 | 390 | 0.000% |
| 2026-10-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +39.640% | 1 | 389 | -28.387% |
| 2026-10-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -39.011% | 5 | 389 | 0.000% |
| 2026-09-25 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | +3.645% | 2 | 388 | -39.011% |
| 2026-09-21 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -7.579% | 1 | 389 | -36.788% |
| 2026-09-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.849% | 7 | 391 | -41.579% |
| 2026-09-15 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +0.213% | 1 | 391 | -41.083% |
| 2026-09-14 | 11.5000 | 11.5000 | 9.4000 | 9.4000 | -29.057% | 18 | 404 | -40.957% |
| 2026-09-09 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.018% | 1 | 405 | -58.113% |
| 2026-09-08 | 13.9400 | 14.2500 | 13.9400 | 14.2500 | +12.028% | 3 | 402 | -61.053% |
| 2026-09-04 | 13.4200 | 14.4200 | 11.5600 | 12.7200 | 0.000% | 9 | 399 | -56.368% |
| 2026-09-03 | 12.8900 | 12.9100 | 12.7000 | 12.7200 | -1.700% | 12 | 388 | -56.368% |
| 2026-09-01 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +15.536% | 3 | 385 | -57.110% |
| 2026-08-31 | 12.1600 | 12.1600 | 11.2000 | 11.2000 | -16.418% | 11 | 380 | -50.446% |
| 2026-08-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.190% | 1 | 381 | -58.582% |
| 2026-08-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -11.327% | 7 | 374 | -59.489% |
| 2026-08-11 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -13.687% | 1 | 374 | -64.078% |
| 2026-08-07 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -8.440% | 1 | 374 | -68.994% |
| 2026-08-06 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -11.738% | 15 | 371 | -71.611% |
| 2026-07-29 | 22.9000 | 22.9000 | 21.9300 | 22.1500 | -10.324% | 16 | 382 | -74.944% |
| 2026-07-08 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +5.106% | 3 | 385 | -77.530% |
| 2026-07-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -15.315% | 10 | 384 | -76.383% |
| 2026-06-29 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -7.960% | 1 | 385 | -80.000% |
| 2026-06-26 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -5.781% | 10 | 385 | -81.592% |
| 2026-06-25 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -4.077% | 5 | 385 | -82.656% |
| 2026-06-18 | 33.3600 | 33.3600 | 33.3600 | 33.3600 | +7.717% | 1 | 384 | -83.363% |
| 2026-06-15 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | -11.540% | 1 | 383 | -82.079% |
| 2026-06-11 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | +7.459% | 1 | 384 | -84.147% |
| 2026-06-10 | 32.5800 | 32.5800 | 32.5800 | 32.5800 | -6.594% | 2 | 384 | -82.965% |
| 2026-06-09 | 34.8900 | 34.8900 | 34.8800 | 34.8800 | +15.688% | 2 | 383 | -84.088% |
| 2026-06-03 | 30.3000 | 30.5000 | 30.1500 | 30.1500 | +8.065% | 157 | 233 | -81.592% |
| 2026-06-02 | 28.0000 | 28.1500 | 27.9000 | 27.9000 | +6.084% | 7 | 227 | -80.108% |
| 2026-06-01 | 26.5000 | 26.5000 | 26.3000 | 26.3000 | -4.745% | 5 | 227 | -78.897% |
| 2026-05-29 | 30.1200 | 30.1200 | 27.6100 | 27.6100 | -10.647% | 17 | 225 | -79.899% |
| 2026-05-28 | 31.2000 | 31.2000 | 30.2000 | 30.9000 | -2.277% | 179 | 64 | -82.039% |
| 2026-05-27 | 27.3000 | 31.6200 | 27.1000 | 31.6200 | +66.684% | 15 | 64 | -82.448% |
| 2026-05-22 | 19.2300 | 19.3100 | 18.9700 | 18.9700 | -9.148% | 4 | 60 | -70.743% |
| 2026-05-21 | 20.8100 | 20.8800 | 20.8100 | 20.8800 | -11.450% | 5 | 65 | -73.420% |
| 2026-05-15 | 23.5600 | 23.8900 | 23.5200 | 23.5800 | -17.552% | 25 | 48 | -76.463% |
| 2026-04-22 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +2.582% | 1 | 48 | -80.594% |
| 2026-04-21 | 27.8800 | 27.8800 | 27.8800 | 27.8800 | -19.631% | 1 | 48 | -80.093% |
| 2026-04-09 | 32.1500 | 34.6900 | 32.1500 | 34.6900 | +47.116% | 18 | 48 | -84.001% |
| 2026-03-13 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | +6.456% | 2 | 36 | -76.463% |
| 2026-03-05 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -15.619% | 4 | 36 | -74.944% |
| 2026-03-03 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -4.615% | 20 | 32 | -78.857% |
| 2026-02-27 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | +11.372% | 2 | 23 | -79.833% |
| 2026-02-23 | 24.6200 | 24.7100 | 24.6200 | 24.7100 | +48.855% | 11 | 21 | -77.539% |
| 2026-02-10 | 16.5500 | 16.6000 | 16.5500 | 16.6000 | 0.000% | 10 | 10 | -66.566% |