ZS270617P00150000
ZS Jun 17 2027 150.00 Put
optionOPRA
EODOct 13, 2026
9.00USD+1.237%(+0.11)2Vol416OI
ZS270617P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.237% | 2 | 414 | 0.000% |
| 2026-10-09 | 9.0000 | 9.0000 | 8.8900 | 8.8900 | -25.607% | 7 | 415 | +1.237% |
| 2026-10-06 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -18.374% | 5 | 413 | -24.686% |
| 2026-09-28 | 15.0500 | 15.0500 | 14.6400 | 14.6400 | -7.283% | 6 | 411 | -38.525% |
| 2026-09-25 | 15.3700 | 15.8000 | 15.3700 | 15.7900 | +28.898% | 20 | 402 | -43.002% |
| 2026-09-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.543% | 1 | 401 | -26.531% |
| 2026-09-22 | 13.2500 | 13.2500 | 12.7000 | 12.7000 | -6.135% | 2 | 400 | -29.134% |
| 2026-09-21 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -14.095% | 5 | 395 | -33.481% |
| 2026-09-15 | 15.8800 | 15.8800 | 15.7500 | 15.7500 | -0.316% | 2 | 396 | -42.857% |
| 2026-09-14 | 19.5000 | 19.5000 | 15.8000 | 15.8000 | -28.989% | 6 | 395 | -43.038% |
| 2026-09-08 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +9.176% | 19 | 395 | -59.551% |
| 2026-09-04 | 19.6000 | 20.3800 | 19.6000 | 20.3800 | +1.900% | 3 | 393 | -55.839% |
| 2026-09-03 | 20.2100 | 20.2100 | 20.0000 | 20.0000 | -2.913% | 2 | 394 | -55.000% |
| 2026-09-01 | 19.9400 | 20.6200 | 19.7000 | 20.6000 | +8.136% | 201 | 502 | -56.311% |
| 2026-08-31 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -3.053% | 1 | 503 | -52.756% |
| 2026-08-28 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -7.048% | 1 | 502 | -54.198% |
| 2026-08-14 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -5.625% | 1 | 503 | -57.427% |
| 2026-08-13 | 23.0000 | 23.0000 | 22.4000 | 22.4000 | -6.667% | 20 | 485 | -59.821% |
| 2026-08-12 | 24.1800 | 24.1800 | 24.0000 | 24.0000 | -20.661% | 3 | 485 | -62.500% |
| 2026-08-06 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -18.748% | 5 | 490 | -70.248% |
| 2026-07-24 | 37.7100 | 37.7100 | 37.2300 | 37.2300 | +10.311% | 3 | 493 | -75.826% |
| 2026-07-14 | 35.4500 | 35.4500 | 33.7500 | 33.7500 | -11.487% | 3 | 493 | -73.333% |
| 2026-07-10 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | +10.522% | 1 | 493 | -76.397% |
| 2026-07-02 | 34.6300 | 34.6400 | 34.5000 | 34.5000 | -14.773% | 14 | 495 | -73.913% |
| 2026-06-29 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | -11.422% | 1 | 495 | -77.767% |
| 2026-06-22 | 45.6000 | 45.7000 | 45.6000 | 45.7000 | -1.296% | 3 | 495 | -80.306% |
| 2026-06-10 | 45.6400 | 46.3000 | 45.5500 | 46.3000 | +7.925% | 5 | 492 | -80.562% |
| 2026-06-04 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +3.001% | 18 | 501 | -79.021% |
| 2026-06-03 | 42.0000 | 42.0000 | 41.6500 | 41.6500 | +14.423% | 302 | 211 | -78.391% |
| 2026-06-01 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -15.584% | 1 | 211 | -75.275% |
| 2026-05-28 | 45.2100 | 46.9100 | 43.1200 | 43.1200 | -3.318% | 120 | 193 | -79.128% |
| 2026-05-27 | 40.3700 | 45.0000 | 40.3700 | 44.6000 | +82.264% | 13 | 190 | -79.821% |
| 2026-05-26 | 25.0000 | 25.0000 | 24.4700 | 24.4700 | -15.035% | 3 | 190 | -63.220% |
| 2026-05-19 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -2.998% | 1 | 190 | -68.750% |
| 2026-05-18 | 31.0000 | 31.0000 | 29.6900 | 29.6900 | -11.294% | 2 | 191 | -69.687% |
| 2026-05-15 | 33.4700 | 33.4700 | 33.4700 | 33.4700 | -9.541% | 1 | 190 | -73.110% |
| 2026-05-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +1.093% | 40 | 230 | -75.676% |
| 2026-05-11 | 36.0000 | 36.6000 | 36.0000 | 36.6000 | +2.378% | 40 | 190 | -75.410% |
| 2026-05-07 | 36.1400 | 36.1400 | 35.7500 | 35.7500 | -15.304% | 3 | 188 | -74.825% |
| 2026-04-17 | 42.2100 | 42.2100 | 42.2100 | 42.2100 | +0.261% | 1 | 188 | -78.678% |
| 2026-04-16 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | -17.207% | 1 | 187 | -78.622% |
| 2026-04-10 | 50.6500 | 50.8500 | 49.5000 | 50.8500 | +28.734% | 10 | 187 | -82.301% |
| 2026-04-06 | 39.3500 | 39.6000 | 39.2500 | 39.5000 | -2.107% | 150 | 182 | -77.215% |
| 2026-03-30 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | -6.748% | 6 | 39 | -77.695% |
| 2026-03-27 | 43.2700 | 43.2700 | 43.2700 | 43.2700 | +17.582% | 1 | 39 | -79.200% |
| 2026-03-24 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +8.235% | 3 | 38 | -75.543% |
| 2026-03-11 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.426% | 1 | 37 | -73.529% |
| 2026-03-09 | 32.0000 | 32.3000 | 32.0000 | 32.2500 | -11.034% | 6 | 37 | -72.093% |
| 2026-03-03 | 37.0000 | 37.0000 | 36.2500 | 36.2500 | +5.072% | 21 | 32 | -75.172% |
| 2026-02-25 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +22.254% | 6 | 7 | -73.913% |
| 2026-02-20 | 26.5000 | 28.2200 | 26.5000 | 28.2200 | +7.505% | 2 | 7 | -68.108% |
| 2026-02-17 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -0.681% | 1 | 5 | -65.714% |
| 2026-02-09 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -3.328% | 1 | 4 | -65.948% |
| 2026-02-06 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | 0.000% | 3 | 3 | -67.081% |