ZS280121P00125000
ZS Jan 21 2028 125.00 Put
optionOPRA
EODOct 14, 2026
33.89USD+242.323%(+23.99)1Vol336OI
ZS280121P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | +242.323% | 1 | 337 | 0.000% |
| 2026-10-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 336 | +242.323% |
| 2026-10-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.844% | 1 | 337 | +256.737% |
| 2026-10-08 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -18.778% | 10 | 337 | +210.917% |
| 2026-09-30 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -4.552% | 1 | 336 | +152.534% |
| 2026-09-25 | 14.0000 | 14.0600 | 14.0000 | 14.0600 | +9.416% | 10 | 326 | +141.038% |
| 2026-09-21 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -13.758% | 1 | 326 | +163.735% |
| 2026-09-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.706% | 5 | 331 | +127.450% |
| 2026-09-15 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.491% | 1 | 330 | +131.331% |
| 2026-09-14 | 16.7800 | 16.7800 | 15.1800 | 15.1800 | -19.469% | 3 | 331 | +123.254% |
| 2026-09-08 | 19.5000 | 19.5000 | 18.8500 | 18.8500 | +4.144% | 2 | 332 | +79.788% |
| 2026-09-03 | 18.5000 | 18.5000 | 18.1000 | 18.1000 | -5.136% | 4 | 332 | +87.238% |
| 2026-09-02 | 19.0000 | 19.0800 | 18.8000 | 19.0800 | +5.473% | 5 | 331 | +77.621% |
| 2026-08-28 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -2.846% | 2 | 333 | +87.341% |
| 2026-08-17 | 18.5000 | 18.6200 | 18.5000 | 18.6200 | -5.242% | 5 | 328 | +82.009% |
| 2026-08-14 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -5.755% | 6 | 334 | +72.468% |
| 2026-08-12 | 22.3000 | 22.3000 | 20.8500 | 20.8500 | -0.239% | 4 | 335 | +62.542% |
| 2026-08-10 | 21.7000 | 21.8300 | 20.9000 | 20.9000 | -13.458% | 8 | 331 | +62.153% |
| 2026-08-05 | 24.0800 | 24.1500 | 24.0800 | 24.1500 | -2.895% | 36 | 367 | +40.331% |
| 2026-08-04 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | -6.151% | 1 | 367 | +36.269% |
| 2026-08-03 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -8.778% | 1 | 368 | +27.887% |
| 2026-07-22 | 29.0500 | 29.1500 | 29.0500 | 29.0500 | +4.309% | 4 | 368 | +16.661% |
| 2026-07-17 | 27.7500 | 27.8500 | 27.7500 | 27.8500 | -1.241% | 2 | 368 | +21.688% |
| 2026-07-16 | 28.3000 | 28.3000 | 28.1400 | 28.2000 | +0.178% | 6 | 368 | +20.177% |
| 2026-07-15 | 27.8000 | 28.3000 | 27.6000 | 28.1500 | -3.925% | 15 | 368 | +20.391% |
| 2026-07-13 | 29.3000 | 29.3500 | 29.1400 | 29.3000 | +2.807% | 38 | 360 | +15.666% |
| 2026-07-10 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +2.151% | 1 | 360 | +18.912% |
| 2026-07-06 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -0.888% | 1 | 361 | +21.470% |
| 2026-07-02 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -9.017% | 1 | 362 | +20.391% |
| 2026-06-29 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -15.140% | 1 | 362 | +9.535% |
| 2026-06-18 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | +4.620% | 1 | 361 | -7.049% |
| 2026-06-17 | 34.7500 | 34.8500 | 34.7500 | 34.8500 | -0.429% | 145 | 216 | -2.755% |
| 2026-06-16 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -7.895% | 1 | 215 | -3.171% |
| 2026-06-09 | 37.1600 | 38.0000 | 37.1600 | 38.0000 | +11.502% | 5 | 218 | -10.816% |
| 2026-06-08 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | +1.883% | 1 | 217 | -0.558% |
| 2026-06-03 | 33.2600 | 33.4500 | 33.2600 | 33.4500 | +7.660% | 8 | 217 | +1.315% |
| 2026-06-02 | 31.0000 | 31.0700 | 31.0000 | 31.0700 | -6.556% | 3 | 214 | +9.076% |
| 2026-05-29 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -5.807% | 1 | 213 | +1.925% |
| 2026-05-28 | 35.3200 | 35.3200 | 35.3000 | 35.3000 | +8.615% | 2 | 211 | -3.994% |
| 2026-05-27 | 31.0300 | 34.6000 | 31.0300 | 32.5000 | +49.083% | 43 | 174 | +4.277% |
| 2026-05-26 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -18.959% | 1 | 174 | +55.459% |
| 2026-05-15 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -7.241% | 2 | 176 | +25.985% |
| 2026-05-08 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +0.975% | 2 | 174 | +16.862% |
| 2026-05-07 | 28.5000 | 28.7200 | 28.3500 | 28.7200 | -10.530% | 8 | 177 | +18.001% |
| 2026-05-06 | 32.0000 | 32.1000 | 32.0000 | 32.1000 | +4.936% | 3 | 174 | +5.576% |
| 2026-05-05 | 30.5900 | 30.5900 | 30.5900 | 30.5900 | +1.560% | 2 | 172 | +10.788% |
| 2026-05-04 | 30.1100 | 30.1200 | 30.1100 | 30.1200 | -20.986% | 4 | 168 | +12.517% |
| 2026-04-10 | 38.1500 | 38.1500 | 38.1200 | 38.1200 | +22.968% | 3 | 168 | -11.097% |
| 2026-04-01 | 31.0500 | 31.0700 | 31.0000 | 31.0000 | +23.260% | 158 | 165 | +9.323% |
| 2026-03-18 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -6.157% | 1 | 15 | +34.751% |
| 2026-03-03 | 27.0500 | 27.0500 | 26.8000 | 26.8000 | -6.490% | 2 | 14 | +26.455% |
| 2026-02-27 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | +23.269% | 5 | 14 | +18.248% |
| 2026-02-26 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -12.758% | 1 | 14 | +45.763% |
| 2026-02-24 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +137.946% | 1 | 13 | +27.167% |
| 2026-01-14 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | -3.282% | 2 | 13 | +202.589% |
| 2026-01-09 | 10.6500 | 11.5800 | 10.6500 | 11.5800 | +7.123% | 4 | 12 | +192.660% |
| 2026-01-06 | 10.5100 | 10.8100 | 10.4500 | 10.8100 | +0.465% | 5 | 10 | +213.506% |
| 2026-01-05 | 10.3500 | 10.7600 | 10.3500 | 10.7600 | -0.370% | 6 | 3 | +214.963% |
| 2026-01-02 | 10.3500 | 10.8000 | 9.7500 | 10.8000 | 0.000% | 6 | 3 | +213.796% |