ZS280121P00120000
ZS Jan 21 2028 120.00 Put
optionOPRA
EODOct 22, 2026
8.85USD-3.595%(-0.33)13Vol214OI
ZS280121P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.9500 | 8.9500 | 8.8500 | 8.8500 | -3.595% | 13 | 224 | 0.000% |
| 2026-10-08 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -17.297% | 2 | 222 | -3.595% |
| 2026-10-06 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -11.200% | 2 | 223 | -20.270% |
| 2026-09-25 | 11.7000 | 12.8000 | 11.7000 | 12.5000 | +13.122% | 3 | 221 | -29.200% |
| 2026-09-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.339% | 1 | 221 | -19.910% |
| 2026-09-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.433% | 1 | 220 | -20.982% |
| 2026-09-21 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -3.623% | 1 | 220 | -26.065% |
| 2026-09-18 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -8.407% | 1 | 220 | -28.744% |
| 2026-09-14 | 15.1800 | 15.1800 | 13.5600 | 13.5600 | -17.818% | 5 | 222 | -34.735% |
| 2026-09-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.941% | 4 | 218 | -46.364% |
| 2026-09-04 | 15.9400 | 17.0000 | 15.9400 | 17.0000 | +2.906% | 2 | 218 | -47.941% |
| 2026-09-03 | 16.4800 | 16.6100 | 16.3300 | 16.5200 | +6.581% | 84 | 143 | -46.429% |
| 2026-08-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.367% | 2 | 145 | -42.903% |
| 2026-08-27 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -7.283% | 1 | 146 | -44.825% |
| 2026-08-24 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +3.038% | 1 | 145 | -48.844% |
| 2026-08-17 | 16.7000 | 16.7900 | 16.4000 | 16.7900 | -2.099% | 10 | 147 | -47.290% |
| 2026-08-14 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -8.387% | 6 | 147 | -48.397% |
| 2026-08-12 | 18.7300 | 18.7400 | 18.7200 | 18.7200 | -0.160% | 3 | 149 | -52.724% |
| 2026-08-11 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -4.967% | 1 | 149 | -52.800% |
| 2026-08-10 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -6.846% | 1 | 149 | -55.144% |
| 2026-08-07 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -13.902% | 10 | 151 | -58.215% |
| 2026-07-29 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -1.796% | 1 | 152 | -64.024% |
| 2026-07-15 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -3.356% | 35 | 126 | -64.671% |
| 2026-07-14 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +2.572% | 10 | 136 | -65.856% |
| 2026-07-06 | 25.6700 | 25.6700 | 25.2700 | 25.2700 | -1.481% | 25 | 147 | -64.978% |
| 2026-07-02 | 25.5500 | 25.6500 | 25.5500 | 25.6500 | +0.588% | 8 | 154 | -65.497% |
| 2026-07-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -18.400% | 1 | 155 | -65.294% |
| 2026-06-24 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -4.871% | 20 | 155 | -71.680% |
| 2026-06-18 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +4.286% | 1 | 155 | -73.059% |
| 2026-06-15 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -5.292% | 10 | 165 | -71.905% |
| 2026-06-11 | 33.6000 | 33.9200 | 33.2500 | 33.2600 | +2.338% | 12 | 153 | -73.391% |
| 2026-06-10 | 33.5000 | 33.5000 | 32.5000 | 32.5000 | -6.877% | 13 | 161 | -72.769% |
| 2026-06-09 | 32.7000 | 34.9000 | 32.7000 | 34.9000 | +9.404% | 45 | 117 | -74.642% |
| 2026-06-08 | 32.2800 | 32.2800 | 31.9000 | 31.9000 | +0.504% | 2 | 118 | -72.257% |
| 2026-06-05 | 31.7400 | 31.7400 | 31.7400 | 31.7400 | +3.725% | 1 | 118 | -72.117% |
| 2026-06-04 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -0.326% | 1 | 117 | -71.078% |
| 2026-06-03 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +6.412% | 1 | 117 | -71.173% |
| 2026-06-02 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +6.694% | 1 | 116 | -69.324% |
| 2026-06-01 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | -12.378% | 2 | 114 | -67.271% |
| 2026-05-28 | 31.1000 | 31.1000 | 30.8500 | 30.8600 | -2.803% | 7 | 119 | -71.322% |
| 2026-05-27 | 28.3900 | 31.7700 | 28.3900 | 31.7500 | +65.365% | 120 | 57 | -72.126% |
| 2026-05-26 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -30.485% | 1 | 57 | -53.906% |
| 2026-05-04 | 27.6100 | 27.6200 | 27.6100 | 27.6200 | -9.234% | 4 | 56 | -67.958% |
| 2026-04-29 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | -10.631% | 10 | 46 | -70.917% |
| 2026-04-13 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -3.949% | 20 | 46 | -74.009% |
| 2026-04-10 | 33.7300 | 35.4500 | 33.7300 | 35.4500 | +17.345% | 21 | 26 | -75.035% |
| 2026-04-09 | 30.0800 | 30.2100 | 30.0800 | 30.2100 | +2.581% | 20 | 32 | -70.705% |
| 2026-03-27 | 29.7000 | 29.7000 | 29.4500 | 29.4500 | +9.074% | 2 | 19 | -69.949% |
| 2026-03-26 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.695% | 1 | 18 | -67.222% |
| 2026-03-25 | 26.5600 | 26.5600 | 26.5500 | 26.5500 | -0.300% | 10 | 18 | -66.667% |
| 2026-03-24 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | +7.206% | 1 | 11 | -66.767% |
| 2026-03-16 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | +3.933% | 1 | 10 | -64.372% |
| 2026-03-10 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -0.417% | 2 | 9 | -62.971% |
| 2026-03-03 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -2.041% | 1 | 7 | -63.125% |
| 2026-02-24 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +41.618% | 1 | 6 | -63.878% |
| 2026-02-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -3.889% | 1 | 6 | -48.844% |
| 2026-02-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +50.000% | 1 | 5 | -50.833% |
| 2026-01-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +38.249% | 3 | 4 | -26.250% |
| 2025-12-26 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 0.000% | 1 | 1 | +1.959% |