ZS280121P00165000
ZS Jan 21 2028 165.00 Put
optionOPRA
EODOct 20, 2026
25.60USD-4.120%(-1.10)1Vol1,527OI
ZS280121P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 25.60 | 25.60 | 25.60 | 25.60 | -4.120% | 1 | 1,526 | 0.000% |
| 2026-10-06 | 26.60 | 26.90 | 26.55 | 26.70 | -7.772% | 21 | 1,526 | -4.120% |
| 2026-09-30 | 28.95 | 28.95 | 28.95 | 28.95 | -0.344% | 700 | 890 | -11.572% |
| 2026-09-28 | 29.30 | 29.30 | 29.00 | 29.05 | -3.488% | 46 | 913 | -11.876% |
| 2026-09-25 | 30.30 | 30.30 | 30.10 | 30.10 | +17.166% | 8 | 909 | -14.950% |
| 2026-09-23 | 26.07 | 26.07 | 25.69 | 25.69 | -3.057% | 16 | 902 | -0.350% |
| 2026-09-22 | 26.80 | 26.90 | 26.45 | 26.50 | -30.446% | 318 | 813 | -3.396% |
| 2026-09-11 | 38.15 | 38.52 | 38.10 | 38.10 | -2.831% | 216 | 702 | -32.808% |
| 2026-09-08 | 38.98 | 39.30 | 38.98 | 39.21 | +4.393% | 10 | 698 | -34.711% |
| 2026-09-04 | 37.00 | 37.56 | 37.00 | 37.56 | +3.215% | 6 | 693 | -31.842% |
| 2026-09-03 | 36.39 | 36.39 | 36.39 | 36.39 | -4.111% | 1 | 692 | -29.651% |
| 2026-09-02 | 37.85 | 37.95 | 37.85 | 37.95 | -2.317% | 8 | 688 | -32.543% |
| 2026-08-13 | 38.85 | 38.85 | 38.85 | 38.85 | -24.210% | 3 | 685 | -34.106% |
| 2026-07-20 | 51.26 | 51.26 | 51.26 | 51.26 | +1.304% | 3 | 685 | -50.059% |
| 2026-07-15 | 50.18 | 50.65 | 50.18 | 50.60 | -5.332% | 727 | 782 | -49.407% |
| 2026-07-13 | 53.45 | 53.45 | 53.45 | 53.45 | +1.135% | 2 | 782 | -52.105% |
| 2026-07-08 | 52.61 | 53.80 | 52.25 | 52.85 | -14.344% | 101 | 790 | -51.561% |
| 2026-06-12 | 61.70 | 61.70 | 61.70 | 61.70 | +38.496% | 750 | 43 | -58.509% |
| 2026-05-18 | 44.55 | 44.55 | 44.55 | 44.55 | -12.767% | 1 | 43 | -42.536% |
| 2026-05-11 | 51.07 | 51.07 | 51.07 | 51.07 | -10.041% | 1 | 44 | -49.873% |
| 2026-05-01 | 56.77 | 56.77 | 56.77 | 56.77 | -14.632% | 1 | 43 | -54.906% |
| 2026-04-10 | 66.50 | 66.50 | 66.50 | 66.50 | +5.155% | 5 | 43 | -61.504% |
| 2026-04-09 | 60.10 | 63.24 | 60.10 | 63.24 | +17.546% | 22 | 48 | -59.519% |
| 2026-04-08 | 53.80 | 53.80 | 53.80 | 53.80 | -2.004% | 1 | 68 | -52.416% |
| 2026-03-24 | 54.90 | 54.90 | 54.90 | 54.90 | +16.958% | 1 | 68 | -53.370% |
| 2026-03-19 | 46.94 | 46.94 | 46.94 | 46.94 | -0.340% | 1 | 69 | -45.462% |
| 2026-03-17 | 47.10 | 47.10 | 47.10 | 47.10 | -1.875% | 2 | 69 | -45.648% |
| 2026-03-16 | 48.00 | 48.00 | 48.00 | 48.00 | -0.312% | 1 | 71 | -46.667% |
| 2026-03-13 | 48.15 | 48.15 | 48.15 | 48.15 | +1.219% | 1 | 72 | -46.833% |
| 2026-03-11 | 47.57 | 47.57 | 47.57 | 47.57 | +3.978% | 1 | 73 | -46.185% |
| 2026-03-06 | 45.75 | 45.75 | 45.75 | 45.75 | +0.219% | 2 | 72 | -44.044% |
| 2026-03-05 | 45.50 | 45.70 | 45.40 | 45.65 | -2.872% | 17 | 70 | -43.921% |
| 2026-03-04 | 47.00 | 47.00 | 47.00 | 47.00 | -8.596% | 3 | 53 | -45.532% |
| 2026-03-03 | 51.42 | 51.42 | 51.42 | 51.42 | +0.293% | 2 | 50 | -50.214% |
| 2026-02-27 | 51.27 | 51.27 | 51.27 | 51.27 | +21.522% | 1 | 48 | -50.068% |
| 2026-02-26 | 45.03 | 45.03 | 42.19 | 42.19 | +1.982% | 4 | 49 | -39.322% |
| 2026-02-20 | 41.37 | 41.37 | 41.37 | 41.37 | +5.000% | 1 | 47 | -38.119% |
| 2026-02-19 | 39.40 | 39.40 | 39.40 | 39.40 | -1.500% | 8 | 47 | -35.025% |
| 2026-02-18 | 40.00 | 40.00 | 40.00 | 40.00 | +6.298% | 1 | 39 | -36.000% |
| 2026-02-13 | 37.63 | 37.63 | 37.63 | 37.63 | -6.440% | 2 | 39 | -31.969% |
| 2026-02-12 | 40.22 | 40.22 | 40.22 | 40.22 | +3.128% | 5 | 39 | -36.350% |
| 2026-02-11 | 38.42 | 39.00 | 38.42 | 39.00 | +4.839% | 3 | 34 | -34.359% |
| 2026-02-10 | 37.20 | 37.20 | 37.20 | 37.20 | -7.000% | 1 | 33 | -31.183% |
| 2026-02-09 | 40.00 | 40.00 | 40.00 | 40.00 | +1.523% | 1 | 32 | -36.000% |
| 2026-02-06 | 39.60 | 39.60 | 39.40 | 39.40 | +7.945% | 10 | 31 | -35.025% |
| 2026-02-05 | 36.49 | 36.50 | 36.49 | 36.50 | +25.819% | 3 | 21 | -29.863% |
| 2026-02-03 | 28.84 | 29.30 | 28.84 | 29.01 | +1.257% | 8 | 18 | -11.755% |
| 2026-01-29 | 28.65 | 28.65 | 28.65 | 28.65 | +14.600% | 1 | 15 | -10.646% |
| 2026-01-21 | 25.00 | 25.00 | 25.00 | 25.00 | +20.773% | 2 | 14 | +2.400% |
| 2026-01-07 | 20.70 | 20.70 | 20.70 | 20.70 | -7.589% | 2 | 12 | +23.671% |
| 2026-01-06 | 22.40 | 22.40 | 22.40 | 22.40 | 0.000% | 10 | 10 | +14.286% |