ZS270617P00160000
ZS Jun 17 2027 160.00 Put
optionOPRA
EODOct 22, 2026
11.65USD+4.860%(+0.54)1Vol540OI
ZS270617P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.65 | 11.65 | 11.65 | 11.65 | +4.860% | 1 | 540 | 0.000% |
| 2026-10-09 | 11.11 | 11.11 | 11.11 | 11.11 | -23.379% | 1 | 540 | +4.860% |
| 2026-10-07 | 14.50 | 14.50 | 14.50 | 14.50 | -15.942% | 100 | 461 | -19.655% |
| 2026-10-05 | 17.25 | 17.25 | 17.25 | 17.25 | -6.757% | 1 | 462 | -32.464% |
| 2026-10-02 | 18.50 | 18.50 | 18.50 | 18.50 | -1.438% | 100 | 462 | -37.027% |
| 2026-09-29 | 18.77 | 18.77 | 18.77 | 18.77 | -3.247% | 1 | 461 | -37.933% |
| 2026-09-25 | 19.40 | 19.40 | 19.40 | 19.40 | +25.161% | 1 | 461 | -39.948% |
| 2026-09-24 | 15.50 | 15.50 | 15.50 | 15.50 | +0.649% | 100 | 402 | -24.839% |
| 2026-09-23 | 15.40 | 15.40 | 15.40 | 15.40 | -5.753% | 1 | 401 | -24.351% |
| 2026-09-22 | 16.34 | 16.34 | 16.34 | 16.34 | -2.156% | 1 | 402 | -28.703% |
| 2026-09-21 | 16.70 | 16.70 | 16.70 | 16.70 | -15.357% | 3 | 399 | -30.240% |
| 2026-09-16 | 19.73 | 19.73 | 19.73 | 19.73 | +0.254% | 2 | 399 | -40.953% |
| 2026-09-15 | 19.68 | 19.68 | 19.68 | 19.68 | -8.804% | 1 | 399 | -40.803% |
| 2026-09-14 | 21.58 | 21.58 | 21.58 | 21.58 | -20.662% | 5 | 394 | -46.015% |
| 2026-09-11 | 27.56 | 27.56 | 27.20 | 27.20 | +3.030% | 3 | 391 | -57.169% |
| 2026-09-09 | 27.10 | 27.10 | 26.40 | 26.40 | -4.000% | 2 | 391 | -55.871% |
| 2026-09-08 | 28.40 | 28.50 | 27.50 | 27.50 | +5.769% | 3 | 389 | -57.636% |
| 2026-09-04 | 25.55 | 26.00 | 25.55 | 26.00 | +5.093% | 10 | 384 | -55.192% |
| 2026-09-03 | 24.74 | 24.74 | 24.74 | 24.74 | -6.642% | 1 | 385 | -52.910% |
| 2026-09-02 | 26.30 | 26.50 | 26.20 | 26.50 | +11.532% | 14 | 362 | -56.038% |
| 2026-08-31 | 23.76 | 23.76 | 23.76 | 23.76 | -17.500% | 1 | 361 | -50.968% |
| 2026-08-26 | 29.70 | 29.70 | 28.80 | 28.80 | -0.415% | 15 | 354 | -59.549% |
| 2026-08-25 | 28.92 | 28.92 | 28.92 | 28.92 | +7.111% | 10 | 354 | -59.716% |
| 2026-08-13 | 28.10 | 28.10 | 26.95 | 27.00 | -6.087% | 37 | 324 | -56.852% |
| 2026-08-12 | 28.57 | 28.75 | 28.57 | 28.75 | -16.254% | 5 | 328 | -59.478% |
| 2026-08-06 | 35.50 | 35.50 | 34.33 | 34.33 | -0.058% | 7 | 323 | -66.065% |
| 2026-08-05 | 34.35 | 34.35 | 34.35 | 34.35 | -2.911% | 5 | 318 | -66.084% |
| 2026-08-04 | 35.38 | 35.38 | 35.38 | 35.38 | -12.771% | 1 | 317 | -67.072% |
| 2026-07-31 | 40.56 | 40.56 | 40.56 | 40.56 | +2.089% | 1 | 316 | -71.277% |
| 2026-07-20 | 42.00 | 42.00 | 39.73 | 39.73 | -9.807% | 2 | 318 | -70.677% |
| 2026-06-02 | 44.05 | 44.05 | 44.05 | 44.05 | -10.740% | 3 | 315 | -73.553% |
| 2026-05-28 | 49.40 | 49.45 | 49.35 | 49.35 | +68.718% | 15 | 301 | -76.393% |
| 2026-05-26 | 29.25 | 29.25 | 29.25 | 29.25 | -11.818% | 10 | 291 | -60.171% |
| 2026-05-22 | 33.17 | 33.17 | 33.17 | 33.17 | -7.139% | 109 | 182 | -64.878% |
| 2026-05-21 | 35.72 | 35.72 | 35.72 | 35.72 | -6.663% | 150 | 32 | -67.385% |
| 2026-05-15 | 38.27 | 38.27 | 38.27 | 38.27 | -9.783% | 1 | 33 | -69.558% |
| 2026-05-12 | 42.42 | 42.42 | 42.42 | 42.42 | +13.666% | 7 | 26 | -72.537% |
| 2026-03-17 | 37.32 | 37.32 | 37.32 | 37.32 | -12.291% | 1 | 26 | -68.783% |
| 2026-02-27 | 42.70 | 42.70 | 42.55 | 42.55 | +1.916% | 2 | 25 | -72.620% |
| 2026-02-24 | 41.75 | 41.75 | 41.75 | 41.75 | -2.681% | 1 | 25 | -72.096% |
| 2026-02-23 | 42.10 | 42.90 | 42.10 | 42.90 | +35.545% | 22 | 24 | -72.844% |
| 2026-02-09 | 31.65 | 31.65 | 31.65 | 31.65 | -1.463% | 2 | 8 | -63.191% |
| 2026-02-06 | 32.52 | 32.52 | 31.38 | 32.12 | +13.258% | 11 | 8 | -63.730% |
| 2026-02-05 | 28.36 | 28.36 | 28.36 | 28.36 | 0.000% | 6 | 6 | -58.921% |