ZS280121P00140000
ZS Jan 21 2028 140.00 Put
optionOPRA
EODOct 14, 2026
15.17USD+4.621%(+0.67)3Vol278OI
ZS280121P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 15.17 | 15.17 | 15.17 | 15.17 | +4.621% | 3 | 281 | 0.000% |
| 2026-10-13 | 14.49 | 14.50 | 14.49 | 14.50 | 0.000% | 17 | 264 | +4.621% |
| 2026-10-12 | 13.79 | 14.50 | 13.72 | 14.50 | +8.209% | 68 | 265 | +4.621% |
| 2026-10-09 | 13.40 | 13.40 | 13.40 | 13.40 | -17.488% | 1 | 264 | +13.209% |
| 2026-10-06 | 16.24 | 16.24 | 16.24 | 16.24 | -13.155% | 1 | 265 | -6.589% |
| 2026-09-28 | 18.80 | 18.80 | 18.65 | 18.70 | +5.352% | 14 | 272 | -18.877% |
| 2026-09-21 | 17.74 | 17.75 | 17.74 | 17.75 | -10.127% | 18 | 274 | -14.535% |
| 2026-09-17 | 19.75 | 19.75 | 19.75 | 19.75 | -0.554% | 3 | 271 | -23.190% |
| 2026-09-16 | 19.86 | 19.86 | 19.86 | 19.86 | -19.268% | 2 | 272 | -23.615% |
| 2026-09-10 | 24.60 | 24.65 | 24.55 | 24.60 | -5.202% | 29 | 243 | -38.333% |
| 2026-09-08 | 25.95 | 25.95 | 25.95 | 25.95 | -7.222% | 3 | 240 | -41.541% |
| 2026-08-26 | 27.97 | 27.97 | 27.97 | 27.97 | +13.699% | 1 | 240 | -45.763% |
| 2026-08-19 | 24.60 | 24.60 | 24.60 | 24.60 | +1.990% | 1 | 241 | -38.333% |
| 2026-08-18 | 24.12 | 24.12 | 24.12 | 24.12 | -4.437% | 1 | 241 | -37.106% |
| 2026-08-13 | 26.45 | 26.45 | 25.24 | 25.24 | -8.551% | 28 | 233 | -39.897% |
| 2026-08-11 | 27.60 | 27.60 | 27.60 | 27.60 | -8.700% | 1 | 233 | -45.036% |
| 2026-08-07 | 31.45 | 31.45 | 30.23 | 30.23 | -11.219% | 4 | 234 | -49.818% |
| 2026-08-03 | 34.05 | 34.05 | 34.05 | 34.05 | -8.541% | 1 | 235 | -55.448% |
| 2026-07-28 | 37.23 | 37.23 | 37.23 | 37.23 | -3.047% | 2 | 237 | -59.253% |
| 2026-07-23 | 38.40 | 38.40 | 38.40 | 38.40 | +5.205% | 2 | 235 | -60.495% |
| 2026-07-16 | 36.50 | 36.50 | 36.50 | 36.50 | -1.351% | 1 | 235 | -58.438% |
| 2026-07-08 | 37.00 | 37.00 | 37.00 | 37.00 | +3.612% | 1 | 235 | -59.000% |
| 2026-07-06 | 35.71 | 35.71 | 35.71 | 35.71 | -20.112% | 1 | 236 | -57.519% |
| 2026-06-25 | 44.70 | 44.70 | 44.70 | 44.70 | -5.136% | 1 | 236 | -66.063% |
| 2026-06-11 | 47.12 | 47.12 | 47.12 | 47.12 | +5.532% | 2 | 235 | -67.806% |
| 2026-06-10 | 44.65 | 44.65 | 44.65 | 44.65 | +4.469% | 3 | 232 | -66.025% |
| 2026-06-03 | 42.74 | 42.74 | 42.74 | 42.74 | +1.932% | 1 | 231 | -64.506% |
| 2026-05-29 | 41.91 | 41.93 | 41.91 | 41.93 | -7.846% | 3 | 228 | -63.821% |
| 2026-05-28 | 45.50 | 45.50 | 45.50 | 45.50 | +12.624% | 1 | 229 | -66.659% |
| 2026-05-27 | 40.40 | 40.40 | 40.40 | 40.40 | +44.286% | 2 | 229 | -62.450% |
| 2026-05-26 | 28.30 | 28.30 | 27.93 | 28.00 | -6.355% | 3 | 229 | -45.821% |
| 2026-05-22 | 29.90 | 29.90 | 29.90 | 29.90 | -16.246% | 1 | 230 | -49.264% |
| 2026-05-13 | 35.70 | 35.70 | 35.70 | 35.70 | -10.076% | 1 | 229 | -57.507% |
| 2026-05-01 | 39.70 | 39.71 | 39.60 | 39.70 | -0.501% | 6 | 235 | -61.788% |
| 2026-04-22 | 39.60 | 39.90 | 39.60 | 39.90 | -8.276% | 5 | 235 | -61.980% |
| 2026-04-15 | 43.50 | 43.50 | 43.50 | 43.50 | -9.281% | 1 | 230 | -65.126% |
| 2026-04-13 | 46.75 | 47.95 | 46.75 | 47.95 | +6.556% | 16 | 231 | -68.363% |
| 2026-04-09 | 44.19 | 45.00 | 43.90 | 45.00 | +12.332% | 9 | 216 | -66.289% |
| 2026-04-02 | 40.06 | 40.06 | 40.06 | 40.06 | +2.718% | 2 | 221 | -62.132% |
| 2026-04-01 | 39.00 | 39.00 | 39.00 | 39.00 | -5.455% | 1 | 221 | -61.103% |
| 2026-03-27 | 41.25 | 41.25 | 41.25 | 41.25 | +20.755% | 2 | 220 | -63.224% |
| 2026-03-16 | 34.16 | 34.16 | 34.16 | 34.16 | +0.471% | 2 | 218 | -55.591% |
| 2026-03-13 | 34.00 | 34.00 | 34.00 | 34.00 | -0.730% | 1 | 218 | -55.382% |
| 2026-03-12 | 34.25 | 34.25 | 34.25 | 34.25 | +6.631% | 120 | 217 | -55.708% |
| 2026-03-06 | 32.29 | 32.29 | 32.12 | 32.12 | -4.688% | 2 | 97 | -52.771% |
| 2026-03-03 | 33.70 | 33.70 | 33.70 | 33.70 | -1.260% | 1 | 97 | -54.985% |
| 2026-03-02 | 35.30 | 35.30 | 34.13 | 34.13 | -5.718% | 63 | 96 | -55.552% |
| 2026-02-27 | 35.23 | 36.63 | 35.20 | 36.20 | +2.987% | 64 | 109 | -58.094% |
| 2026-02-23 | 34.66 | 35.15 | 34.66 | 35.15 | +30.330% | 4 | 45 | -56.842% |
| 2026-02-19 | 26.97 | 26.97 | 26.97 | 26.97 | +5.146% | 3 | 43 | -43.752% |
| 2026-02-13 | 25.65 | 25.65 | 25.65 | 25.65 | -2.024% | 1 | 39 | -40.858% |
| 2026-02-09 | 26.10 | 26.18 | 26.10 | 26.18 | +79.315% | 8 | 39 | -42.055% |
| 2026-01-08 | 14.50 | 14.60 | 14.50 | 14.60 | +8.148% | 4 | 31 | +3.904% |
| 2025-12-01 | 13.50 | 13.50 | 13.50 | 13.50 | +3.607% | 3 | 27 | +12.370% |
| 2025-11-26 | 12.00 | 13.03 | 12.00 | 13.03 | 0.000% | 24 | 0 | +16.424% |