ZS280121P00100000
ZS Jan 21 2028 100.00 Put
optionOPRA
EODOct 22, 2026
5.00USD-12.892%(-0.74)1Vol387OI
ZS280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.892% | 1 | 387 | 0.000% |
| 2026-10-07 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -15.339% | 1 | 387 | -12.892% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.7800 | 6.7800 | -4.507% | 10 | 392 | -26.254% |
| 2026-09-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.250% | 1 | 393 | -29.577% |
| 2026-09-25 | 7.2500 | 8.0000 | 7.2500 | 8.0000 | +21.212% | 2 | 392 | -37.500% |
| 2026-09-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -11.409% | 1 | 392 | -24.242% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +3.043% | 1 | 391 | -32.886% |
| 2026-09-14 | 8.1800 | 8.1800 | 7.2300 | 7.2300 | -27.700% | 4 | 394 | -30.844% |
| 2026-09-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 393 | -50.000% |
| 2026-09-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.513% | 2 | 392 | -48.980% |
| 2026-09-03 | 9.7200 | 9.8500 | 9.7200 | 9.7500 | -5.156% | 4 | 392 | -48.718% |
| 2026-09-02 | 10.2000 | 10.2800 | 10.2000 | 10.2800 | +2.493% | 2 | 391 | -51.362% |
| 2026-08-28 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +2.347% | 2 | 393 | -50.150% |
| 2026-08-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.909% | 1 | 393 | -48.980% |
| 2026-08-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 1 | 393 | -54.545% |
| 2026-08-17 | 10.1800 | 10.5000 | 10.1800 | 10.5000 | 0.000% | 21 | 413 | -52.381% |
| 2026-08-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 4 | 416 | -52.381% |
| 2026-08-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 416 | -54.545% |
| 2026-08-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -16.025% | 1 | 417 | -58.333% |
| 2026-08-05 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -11.626% | 1 | 418 | -65.010% |
| 2026-07-31 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -2.000% | 1 | 418 | -69.079% |
| 2026-07-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +3.125% | 1 | 417 | -69.697% |
| 2026-07-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.538% | 1 | 418 | -68.750% |
| 2026-07-28 | 16.6000 | 16.6000 | 16.2500 | 16.2500 | -3.274% | 2 | 419 | -69.231% |
| 2026-07-27 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.083% | 1 | 419 | -70.238% |
| 2026-07-21 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -1.365% | 1 | 419 | -69.916% |
| 2026-07-15 | 15.9300 | 17.0000 | 15.9300 | 16.8500 | -1.749% | 22 | 414 | -70.326% |
| 2026-07-14 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +3.939% | 10 | 424 | -70.845% |
| 2026-07-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 2 | 426 | -69.697% |
| 2026-07-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +1.212% | 1 | 426 | -70.060% |
| 2026-07-08 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.096% | 2 | 426 | -69.697% |
| 2026-07-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -7.429% | 1 | 427 | -68.153% |
| 2026-07-06 | 16.9700 | 16.9700 | 16.9600 | 16.9600 | +1.557% | 20 | 428 | -70.519% |
| 2026-07-02 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.765% | 7 | 435 | -70.060% |
| 2026-07-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.995% | 1 | 435 | -70.588% |
| 2026-06-29 | 19.2300 | 19.2300 | 19.1000 | 19.1000 | -8.393% | 3 | 438 | -73.822% |
| 2026-06-25 | 20.8000 | 21.0000 | 20.8000 | 20.8500 | -0.239% | 36 | 420 | -76.019% |
| 2026-06-24 | 21.1100 | 21.1100 | 20.9000 | 20.9000 | -8.932% | 2 | 419 | -76.077% |
| 2026-06-11 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +6.595% | 6 | 413 | -78.214% |
| 2026-06-10 | 21.9700 | 22.3000 | 21.5300 | 21.5300 | -6.269% | 11 | 422 | -76.777% |
| 2026-06-09 | 22.1300 | 22.9700 | 22.1200 | 22.9700 | +8.605% | 41 | 409 | -78.232% |
| 2026-06-08 | 20.8000 | 21.1500 | 20.8000 | 21.1500 | +4.239% | 46 | 380 | -76.359% |
| 2026-06-04 | 20.5000 | 20.6000 | 20.2900 | 20.2900 | +15.415% | 203 | 178 | -75.357% |
| 2026-06-01 | 17.1100 | 17.5800 | 17.1100 | 17.5800 | -9.381% | 2 | 178 | -71.559% |
| 2026-05-29 | 20.4500 | 20.9000 | 19.4000 | 19.4000 | -7.619% | 43 | 206 | -74.227% |
| 2026-05-28 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | -2.235% | 22 | 185 | -76.190% |
| 2026-05-27 | 19.0000 | 21.4800 | 19.0000 | 21.4800 | +61.504% | 72 | 137 | -76.723% |
| 2026-05-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.993% | 2 | 137 | -62.406% |
| 2026-05-19 | 13.8000 | 14.3000 | 13.8000 | 14.3000 | -1.447% | 3 | 137 | -65.035% |
| 2026-05-18 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -28.593% | 1 | 136 | -65.541% |
| 2026-04-29 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +3.147% | 1 | 135 | -75.394% |
| 2026-04-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -13.974% | 1 | 135 | -74.619% |
| 2026-04-23 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +10.681% | 3 | 135 | -78.166% |
| 2026-04-20 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | +0.486% | 3 | 138 | -75.834% |
| 2026-04-17 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -10.400% | 1 | 136 | -75.716% |
| 2026-04-14 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -6.051% | 2 | 135 | -78.242% |
| 2026-04-10 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | +8.711% | 1 | 134 | -79.558% |
| 2026-04-09 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +10.294% | 1 | 135 | -77.778% |
| 2026-03-27 | 19.8200 | 20.4000 | 19.8200 | 20.4000 | +24.694% | 2 | 134 | -75.490% |
| 2026-03-20 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +4.470% | 1 | 133 | -69.438% |
| 2026-03-17 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -3.749% | 1 | 133 | -68.072% |
| 2026-03-16 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +7.748% | 1 | 133 | -69.269% |
| 2026-03-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -9.255% | 1 | 133 | -66.887% |
| 2026-03-02 | 16.5500 | 16.6400 | 16.5500 | 16.6400 | -4.368% | 35 | 133 | -69.952% |
| 2026-02-27 | 17.0000 | 17.8000 | 16.9000 | 17.4000 | +23.580% | 161 | 147 | -71.264% |
| 2026-02-26 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -12.000% | 1 | 45 | -64.489% |
| 2026-02-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +39.738% | 20 | 44 | -68.750% |
| 2026-02-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.435% | 20 | 24 | -56.332% |
| 2026-02-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.262% | 3 | 4 | -56.522% |
| 2026-02-06 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 0.000% | 1 | 1 | -56.408% |