ZS280121P00150000
ZS Jan 21 2028 150.00 Put
optionOPRA
EODOct 21, 2026
17.52USD-14.537%(-2.98)2Vol178OI
ZS280121P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -14.537% | 2 | 180 | 0.000% |
| 2026-10-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -6.606% | 2 | 178 | -14.537% |
| 2026-10-16 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +33.030% | 1 | 179 | -20.182% |
| 2026-10-09 | 18.0000 | 18.0000 | 16.5000 | 16.5000 | -13.613% | 2 | 180 | +6.182% |
| 2026-10-07 | 19.0500 | 19.1000 | 19.0500 | 19.1000 | -11.163% | 2 | 181 | -8.272% |
| 2026-10-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -5.077% | 4 | 181 | -18.512% |
| 2026-09-30 | 22.7500 | 22.7500 | 22.6500 | 22.6500 | -1.948% | 11 | 181 | -22.649% |
| 2026-09-25 | 22.1500 | 23.1000 | 22.1500 | 23.1000 | +15.848% | 2 | 180 | -24.156% |
| 2026-09-24 | 19.9500 | 19.9500 | 19.8700 | 19.9400 | -0.499% | 4 | 182 | -12.136% |
| 2026-09-23 | 19.9800 | 20.0500 | 19.9800 | 20.0400 | -2.244% | 3 | 182 | -12.575% |
| 2026-09-22 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.381% | 1 | 183 | -14.537% |
| 2026-09-21 | 21.7500 | 22.4500 | 21.0000 | 21.0000 | -9.483% | 6 | 181 | -16.571% |
| 2026-09-18 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -0.215% | 2 | 180 | -24.483% |
| 2026-09-17 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -4.830% | 1 | 180 | -24.645% |
| 2026-09-14 | 25.1800 | 25.1800 | 24.4300 | 24.4300 | -18.567% | 3 | 179 | -28.285% |
| 2026-09-11 | 30.0500 | 30.0500 | 30.0000 | 30.0000 | +3.448% | 9 | 178 | -41.600% |
| 2026-09-03 | 28.9900 | 29.0000 | 28.9900 | 29.0000 | +1.045% | 2 | 178 | -39.586% |
| 2026-08-18 | 29.0000 | 29.0000 | 28.7000 | 28.7000 | -2.048% | 80 | 108 | -38.955% |
| 2026-08-17 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -1.347% | 14 | 108 | -40.205% |
| 2026-08-13 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -8.362% | 4 | 112 | -41.010% |
| 2026-08-11 | 32.4600 | 32.4600 | 32.4100 | 32.4100 | -7.664% | 11 | 101 | -45.943% |
| 2026-08-07 | 34.9000 | 35.1000 | 34.9000 | 35.1000 | -4.020% | 4 | 104 | -50.085% |
| 2026-08-05 | 37.0700 | 37.0700 | 36.5700 | 36.5700 | -5.013% | 2 | 104 | -52.092% |
| 2026-08-04 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -3.750% | 4 | 106 | -54.494% |
| 2026-08-03 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -2.795% | 7 | 113 | -56.200% |
| 2026-07-29 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -0.170% | 8 | 119 | -57.424% |
| 2026-07-28 | 41.2200 | 41.2200 | 41.2200 | 41.2200 | -2.299% | 2 | 119 | -57.496% |
| 2026-07-16 | 42.1500 | 42.2000 | 42.1500 | 42.1900 | +2.502% | 7 | 112 | -58.474% |
| 2026-07-07 | 41.1600 | 41.1600 | 41.1600 | 41.1600 | -0.218% | 1 | 111 | -57.434% |
| 2026-07-06 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -12.009% | 5 | 115 | -57.527% |
| 2026-06-29 | 46.8800 | 46.8800 | 46.8800 | 46.8800 | -5.863% | 1 | 116 | -62.628% |
| 2026-06-24 | 49.7500 | 49.8000 | 49.7500 | 49.8000 | -2.544% | 12 | 116 | -64.819% |
| 2026-06-16 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | -5.370% | 1 | 115 | -65.714% |
| 2026-06-12 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -0.129% | 2 | 117 | -67.556% |
| 2026-06-11 | 54.0700 | 54.0700 | 54.0700 | 54.0700 | +7.924% | 2 | 119 | -67.598% |
| 2026-06-08 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +2.412% | 5 | 109 | -65.030% |
| 2026-06-04 | 48.9200 | 48.9200 | 48.9200 | 48.9200 | +1.684% | 2 | 107 | -64.186% |
| 2026-06-03 | 47.9300 | 48.2500 | 47.1000 | 48.1100 | +11.366% | 26 | 81 | -63.583% |
| 2026-06-01 | 43.5700 | 43.5700 | 43.2000 | 43.2000 | -5.882% | 2 | 82 | -59.444% |
| 2026-05-29 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -8.200% | 1 | 81 | -61.830% |
| 2026-05-27 | 46.2800 | 50.2500 | 46.2800 | 50.0000 | +40.845% | 12 | 70 | -64.960% |
| 2026-05-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -2.766% | 5 | 75 | -50.648% |
| 2026-05-20 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | -13.299% | 2 | 75 | -52.013% |
| 2026-05-11 | 42.1100 | 42.1100 | 42.1100 | 42.1100 | -6.422% | 2 | 73 | -58.395% |
| 2026-04-21 | 46.5000 | 46.5000 | 45.0000 | 45.0000 | -14.692% | 2 | 73 | -61.067% |
| 2026-04-13 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | -4.628% | 1 | 73 | -66.787% |
| 2026-04-10 | 51.7000 | 55.3100 | 51.7000 | 55.3100 | +6.776% | 6 | 73 | -68.324% |
| 2026-04-09 | 51.9000 | 51.9000 | 51.8000 | 51.8000 | +14.500% | 9 | 67 | -66.178% |
| 2026-04-01 | 45.2400 | 45.2400 | 45.2400 | 45.2400 | +18.834% | 1 | 74 | -61.273% |
| 2026-03-18 | 38.0700 | 38.0700 | 38.0700 | 38.0700 | +3.592% | 1 | 74 | -53.980% |
| 2026-03-05 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | -3.289% | 12 | 75 | -52.327% |
| 2026-03-04 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -5.000% | 2 | 87 | -53.895% |
| 2026-03-03 | 40.5000 | 40.5000 | 40.0000 | 40.0000 | +0.680% | 2 | 87 | -56.200% |
| 2026-03-02 | 39.7300 | 39.7300 | 39.7300 | 39.7300 | -5.719% | 3 | 85 | -55.902% |
| 2026-02-27 | 40.6800 | 42.1400 | 40.6800 | 42.1400 | +9.455% | 6 | 82 | -58.424% |
| 2026-02-25 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -1.282% | 10 | 76 | -54.494% |
| 2026-02-24 | 40.2500 | 40.2500 | 39.0000 | 39.0000 | +18.182% | 10 | 76 | -55.077% |
| 2026-02-20 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +3.448% | 1 | 67 | -46.909% |
| 2026-02-19 | 31.0000 | 31.9000 | 31.0000 | 31.9000 | +8.136% | 2 | 67 | -45.078% |
| 2026-02-13 | 30.2200 | 30.2200 | 29.5000 | 29.5000 | -10.606% | 3 | 65 | -40.610% |
| 2026-02-12 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +4.762% | 1 | 65 | -46.909% |
| 2026-02-11 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -0.127% | 1 | 64 | -44.381% |
| 2026-02-09 | 31.5400 | 31.5500 | 31.5400 | 31.5400 | -0.786% | 8 | 63 | -44.451% |
| 2026-02-06 | 31.8300 | 31.8300 | 31.7900 | 31.7900 | +13.943% | 3 | 55 | -44.888% |
| 2026-02-05 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +29.466% | 1 | 52 | -37.204% |
| 2026-01-29 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +13.421% | 25 | 52 | -18.701% |
| 2026-01-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.105% | 1 | 26 | -7.789% |
| 2026-01-13 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +20.661% | 3 | 26 | -7.692% |
| 2025-12-22 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +27.886% | 12 | 23 | +11.380% |
| 2025-11-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +17.143% | 1 | 12 | +42.439% |
| 2025-11-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 1 | 11 | +66.857% |
| 2025-11-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 11 | +84.421% |
| 2025-11-07 | 10.8000 | 10.8000 | 10.0000 | 10.0000 | +0.806% | 2 | 11 | +75.200% |
| 2025-11-06 | 10.1500 | 10.5000 | 9.9200 | 9.9200 | -0.800% | 7 | 11 | +76.613% |
| 2025-11-05 | 9.4500 | 10.0000 | 9.4500 | 10.0000 | 0.000% | 6 | 5 | +75.200% |