ZS270917P00140000
ZS Sep 17 2027 140.00 Put
optionOPRA
EODOct 16, 2026
14.00USD+29.151%(+3.16)1Vol91OI
ZS270917P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.00 | 14.00 | 14.00 | 14.00 | +29.151% | 1 | 90 | 0.000% |
| 2026-10-14 | 10.85 | 10.85 | 10.84 | 10.84 | -4.493% | 5 | 89 | +29.151% |
| 2026-10-08 | 11.35 | 11.35 | 11.35 | 11.35 | -13.688% | 1 | 89 | +23.348% |
| 2026-10-06 | 13.15 | 13.15 | 13.15 | 13.15 | -17.915% | 1 | 88 | +6.464% |
| 2026-09-25 | 15.55 | 16.02 | 15.55 | 16.02 | +10.483% | 3 | 85 | -12.609% |
| 2026-09-21 | 14.50 | 14.50 | 14.50 | 14.50 | -5.844% | 1 | 85 | -3.448% |
| 2026-09-17 | 15.40 | 15.40 | 15.40 | 15.40 | -3.509% | 40 | 45 | -9.091% |
| 2026-09-16 | 15.96 | 15.96 | 15.96 | 15.96 | -9.060% | 3 | 47 | -12.281% |
| 2026-09-15 | 17.55 | 17.55 | 17.55 | 17.55 | -3.518% | 5 | 47 | -20.228% |
| 2026-09-14 | 18.19 | 18.19 | 18.19 | 18.19 | -16.560% | 1 | 48 | -23.035% |
| 2026-09-08 | 21.80 | 21.80 | 21.80 | 21.80 | +10.101% | 5 | 43 | -35.780% |
| 2026-09-04 | 19.80 | 19.80 | 19.80 | 19.80 | +1.279% | 1 | 42 | -29.293% |
| 2026-09-03 | 19.55 | 19.55 | 19.55 | 19.55 | -43.169% | 1 | 41 | -28.389% |
| 2026-07-24 | 34.40 | 34.40 | 34.40 | 34.40 | +6.206% | 1 | 41 | -59.302% |
| 2026-07-20 | 32.39 | 32.39 | 32.39 | 32.39 | -1.039% | 1 | 41 | -56.777% |
| 2026-07-17 | 32.73 | 32.73 | 32.73 | 32.73 | -0.061% | 1 | 41 | -57.226% |
| 2026-07-16 | 32.67 | 32.75 | 32.50 | 32.75 | +5.407% | 28 | 13 | -57.252% |
| 2026-07-14 | 31.07 | 31.07 | 31.07 | 31.07 | -26.024% | 1 | 14 | -54.940% |
| 2026-06-10 | 42.00 | 42.00 | 42.00 | 42.00 | +15.353% | 1 | 14 | -66.667% |
| 2026-06-02 | 36.41 | 36.41 | 36.41 | 36.41 | +11.006% | 1 | 14 | -61.549% |
| 2026-06-01 | 33.50 | 33.50 | 32.80 | 32.80 | -19.410% | 3 | 17 | -57.317% |
| 2026-05-27 | 37.00 | 40.70 | 37.00 | 40.70 | +53.180% | 5 | 16 | -65.602% |
| 2026-05-22 | 27.00 | 27.00 | 26.30 | 26.57 | -30.079% | 8 | 17 | -47.309% |
| 2026-04-27 | 38.00 | 38.00 | 38.00 | 38.00 | +0.132% | 1 | 16 | -63.158% |
| 2026-04-16 | 39.00 | 39.00 | 37.95 | 37.95 | -11.228% | 8 | 16 | -63.109% |
| 2026-04-14 | 42.75 | 42.75 | 42.75 | 42.75 | -7.667% | 4 | 14 | -67.251% |
| 2026-04-10 | 44.80 | 46.30 | 44.54 | 46.30 | +8.431% | 18 | 10 | -69.762% |
| 2026-04-09 | 39.84 | 42.70 | 39.84 | 42.70 | +22.350% | 2 | 26 | -67.213% |
| 2026-03-25 | 33.70 | 34.90 | 33.70 | 34.90 | +2.647% | 4 | 26 | -59.885% |
| 2026-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | +12.583% | 1 | 22 | -58.824% |
| 2026-03-06 | 30.20 | 30.20 | 30.20 | 30.20 | -10.545% | 1 | 21 | -53.642% |
| 2026-03-03 | 33.76 | 33.76 | 33.76 | 33.76 | +6.498% | 1 | 22 | -58.531% |
| 2026-03-02 | 31.70 | 31.70 | 31.70 | 31.70 | +1.440% | 3 | 21 | -55.836% |
| 2026-02-25 | 31.25 | 31.47 | 31.25 | 31.25 | -5.303% | 4 | 14 | -55.200% |
| 2026-02-23 | 33.00 | 33.00 | 33.00 | 33.00 | +26.826% | 2 | 14 | -57.576% |
| 2026-02-20 | 26.02 | 26.02 | 26.02 | 26.02 | +6.683% | 1 | 12 | -46.195% |
| 2026-02-18 | 24.39 | 24.39 | 24.39 | 24.39 | +8.884% | 3 | 11 | -42.599% |
| 2026-02-10 | 22.65 | 22.70 | 21.65 | 22.40 | -4.151% | 5 | 8 | -37.500% |
| 2026-02-09 | 23.35 | 23.37 | 23.35 | 23.37 | +22.935% | 2 | 3 | -40.094% |
| 2026-02-04 | 19.01 | 19.01 | 19.01 | 19.01 | 0.000% | 1 | 1 | -26.355% |