ZS280121P00130000
ZS Jan 21 2028 130.00 Put
optionOPRA
EODOct 19, 2026
13.75USD+29.351%(+3.12)5Vol217OI
ZS280121P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 13.32 | 13.75 | 13.32 | 13.75 | +29.351% | 5 | 217 | 0.000% |
| 2026-10-13 | 10.63 | 10.63 | 10.63 | 10.63 | -20.195% | 1 | 217 | +29.351% |
| 2026-10-06 | 13.32 | 13.32 | 13.32 | 13.32 | -12.484% | 1 | 218 | +3.228% |
| 2026-09-28 | 15.22 | 15.22 | 15.22 | 15.22 | +15.303% | 2 | 220 | -9.658% |
| 2026-09-24 | 13.20 | 13.20 | 13.20 | 13.20 | -4.348% | 1 | 221 | +4.167% |
| 2026-09-23 | 13.80 | 13.80 | 13.80 | 13.80 | -2.817% | 1 | 220 | -0.362% |
| 2026-09-22 | 14.20 | 14.20 | 14.20 | 14.20 | -2.069% | 1 | 220 | -3.169% |
| 2026-09-21 | 14.87 | 14.87 | 14.50 | 14.50 | -6.270% | 2 | 220 | -5.172% |
| 2026-09-18 | 15.47 | 15.47 | 15.47 | 15.47 | -5.671% | 1 | 219 | -11.118% |
| 2026-09-15 | 16.40 | 16.40 | 16.40 | 16.40 | -8.889% | 1 | 218 | -16.159% |
| 2026-09-14 | 18.00 | 18.00 | 18.00 | 18.00 | -12.621% | 2 | 218 | -23.611% |
| 2026-09-11 | 20.60 | 20.60 | 20.60 | 20.60 | -4.186% | 10 | 212 | -33.252% |
| 2026-09-08 | 21.50 | 21.50 | 21.50 | 21.50 | -0.139% | 1 | 211 | -36.047% |
| 2026-09-04 | 21.53 | 21.53 | 21.53 | 21.53 | +7.542% | 1 | 211 | -36.136% |
| 2026-09-03 | 20.15 | 20.15 | 19.72 | 20.02 | -3.981% | 85 | 161 | -31.319% |
| 2026-09-02 | 20.85 | 20.85 | 20.85 | 20.85 | +5.838% | 38 | 123 | -34.053% |
| 2026-08-27 | 19.70 | 19.70 | 19.70 | 19.70 | -9.840% | 1 | 123 | -30.203% |
| 2026-08-25 | 21.85 | 21.90 | 21.85 | 21.85 | +6.326% | 34 | 89 | -37.071% |
| 2026-08-19 | 20.55 | 20.55 | 20.55 | 20.55 | +1.733% | 38 | 89 | -33.090% |
| 2026-08-18 | 20.35 | 20.35 | 20.20 | 20.20 | -1.222% | 14 | 75 | -31.931% |
| 2026-08-17 | 21.85 | 21.85 | 20.45 | 20.45 | -1.635% | 9 | 75 | -32.763% |
| 2026-08-14 | 20.79 | 20.79 | 20.79 | 20.79 | -7.229% | 2 | 75 | -33.862% |
| 2026-08-11 | 23.99 | 23.99 | 22.41 | 22.41 | -6.038% | 5 | 75 | -38.643% |
| 2026-08-10 | 23.85 | 23.85 | 23.85 | 23.85 | -10.000% | 3 | 75 | -42.348% |
| 2026-08-06 | 26.82 | 26.82 | 26.50 | 26.50 | +0.265% | 5 | 70 | -48.113% |
| 2026-08-05 | 26.43 | 26.43 | 26.43 | 26.43 | -17.147% | 1 | 71 | -47.976% |
| 2026-07-13 | 32.00 | 32.00 | 31.85 | 31.90 | -5.955% | 70 | 36 | -56.897% |
| 2026-06-29 | 34.73 | 34.73 | 33.92 | 33.92 | -10.098% | 2 | 38 | -59.463% |
| 2026-06-26 | 37.73 | 37.73 | 37.73 | 37.73 | +1.945% | 1 | 37 | -63.557% |
| 2026-06-15 | 37.01 | 37.01 | 37.01 | 37.01 | -8.050% | 1 | 36 | -62.848% |
| 2026-06-09 | 38.65 | 40.25 | 38.65 | 40.25 | +7.276% | 16 | 22 | -65.839% |
| 2026-06-08 | 37.80 | 38.06 | 37.52 | 37.52 | +10.678% | 3 | 22 | -63.353% |
| 2026-06-02 | 33.90 | 33.90 | 33.90 | 33.90 | -8.005% | 1 | 21 | -59.440% |
| 2026-05-28 | 36.85 | 36.85 | 36.85 | 36.85 | +0.546% | 1 | 21 | -62.687% |
| 2026-05-27 | 34.80 | 36.65 | 34.80 | 36.65 | +18.226% | 7 | 19 | -62.483% |
| 2026-05-07 | 31.00 | 31.00 | 31.00 | 31.00 | -7.601% | 1 | 18 | -55.645% |
| 2026-04-21 | 33.67 | 33.67 | 33.55 | 33.55 | -16.125% | 2 | 19 | -59.016% |
| 2026-04-13 | 40.00 | 40.00 | 40.00 | 40.00 | +2.907% | 1 | 19 | -65.625% |
| 2026-04-09 | 37.26 | 38.87 | 37.26 | 38.87 | +27.234% | 3 | 19 | -64.626% |
| 2026-04-08 | 30.55 | 30.55 | 30.55 | 30.55 | -12.589% | 1 | 16 | -54.992% |
| 2026-04-01 | 33.60 | 34.95 | 33.60 | 34.95 | -1.410% | 2 | 17 | -60.658% |
| 2026-03-27 | 35.45 | 35.45 | 35.45 | 35.45 | +29.996% | 1 | 15 | -61.213% |
| 2026-03-18 | 27.27 | 27.27 | 27.27 | 27.27 | -0.836% | 2 | 16 | -49.578% |
| 2026-03-06 | 27.50 | 27.50 | 27.50 | 27.50 | -8.333% | 1 | 14 | -50.000% |
| 2026-03-02 | 30.00 | 30.00 | 30.00 | 30.00 | -3.226% | 1 | 15 | -54.167% |
| 2026-02-27 | 29.00 | 31.00 | 29.00 | 31.00 | +6.346% | 4 | 15 | -55.645% |
| 2026-02-24 | 29.00 | 29.25 | 29.00 | 29.15 | -3.636% | 7 | 13 | -52.830% |
| 2026-02-23 | 25.45 | 30.25 | 25.00 | 30.25 | +33.672% | 7 | 8 | -54.545% |
| 2026-02-06 | 22.50 | 22.63 | 22.50 | 22.63 | +68.253% | 2 | 6 | -39.240% |
| 2026-01-21 | 13.45 | 13.45 | 13.45 | 13.45 | +22.273% | 1 | 4 | +2.230% |
| 2025-12-04 | 11.00 | 11.00 | 11.00 | 11.00 | -0.901% | 1 | 3 | +25.000% |
| 2025-12-02 | 11.10 | 11.10 | 11.10 | 11.10 | -0.448% | 1 | 2 | +23.874% |
| 2025-12-01 | 11.15 | 11.15 | 11.15 | 11.15 | 0.000% | 1 | 1 | +23.318% |