ZS280121P00175000
ZS Jan 21 2028 175.00 Put
optionOPRA
EODOct 22, 2026
25.75USD-6.364%(-1.75)3Vol46OI
ZS280121P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.75 | 25.75 | 25.75 | 25.75 | -6.364% | 3 | 46 | 0.000% |
| 2026-10-21 | 27.50 | 27.50 | 27.50 | 27.50 | -7.095% | 3 | 49 | -6.364% |
| 2026-10-15 | 29.60 | 29.60 | 29.60 | 29.60 | +14.286% | 2 | 49 | -13.007% |
| 2026-10-12 | 25.40 | 25.90 | 25.40 | 25.90 | +2.170% | 7 | 44 | -0.579% |
| 2026-10-09 | 26.59 | 26.59 | 25.35 | 25.35 | -13.274% | 8 | 39 | +1.578% |
| 2026-10-07 | 29.71 | 29.71 | 29.23 | 29.23 | -12.011% | 2 | 39 | -11.906% |
| 2026-10-02 | 33.22 | 33.22 | 33.22 | 33.22 | +11.589% | 1 | 39 | -22.486% |
| 2026-09-24 | 29.77 | 29.77 | 29.77 | 29.77 | -22.595% | 2 | 38 | -13.504% |
| 2026-09-14 | 38.46 | 38.46 | 38.46 | 38.46 | -8.407% | 2 | 38 | -33.047% |
| 2026-09-03 | 42.00 | 42.00 | 41.99 | 41.99 | +4.975% | 6 | 36 | -38.676% |
| 2026-08-31 | 40.00 | 40.00 | 40.00 | 40.00 | -2.391% | 1 | 36 | -35.625% |
| 2026-08-27 | 41.99 | 41.99 | 40.98 | 40.98 | -1.014% | 5 | 36 | -37.164% |
| 2026-08-19 | 41.65 | 41.65 | 41.40 | 41.40 | -1.193% | 2 | 37 | -37.802% |
| 2026-08-18 | 41.90 | 41.90 | 41.90 | 41.90 | +0.964% | 1 | 37 | -38.544% |
| 2026-08-17 | 41.50 | 41.50 | 41.50 | 41.50 | -0.836% | 1 | 37 | -37.952% |
| 2026-08-14 | 41.85 | 41.85 | 41.85 | 41.85 | -31.640% | 1 | 37 | -38.471% |
| 2026-06-30 | 61.47 | 62.90 | 61.22 | 61.22 | -10.706% | 7 | 43 | -57.939% |
| 2026-06-08 | 68.23 | 68.57 | 68.15 | 68.56 | +3.879% | 8 | 50 | -62.442% |
| 2026-06-03 | 65.53 | 66.00 | 64.50 | 66.00 | -1.493% | 16 | 64 | -60.985% |
| 2026-05-27 | 63.30 | 67.70 | 63.30 | 67.00 | +47.415% | 8 | 60 | -61.567% |
| 2026-05-26 | 45.45 | 45.45 | 45.45 | 45.45 | -6.308% | 1 | 61 | -43.344% |
| 2026-05-22 | 47.74 | 48.51 | 47.74 | 48.51 | -3.443% | 9 | 55 | -46.918% |
| 2026-05-20 | 50.24 | 50.24 | 50.24 | 50.24 | -6.443% | 2 | 53 | -48.746% |
| 2026-05-15 | 53.70 | 53.70 | 53.70 | 53.70 | -6.932% | 1 | 54 | -52.048% |
| 2026-05-11 | 57.60 | 57.70 | 55.65 | 57.70 | -7.309% | 27 | 36 | -55.373% |
| 2026-04-22 | 62.50 | 62.50 | 62.25 | 62.25 | -2.962% | 2 | 36 | -58.635% |
| 2026-04-17 | 64.15 | 64.15 | 64.15 | 64.15 | -0.388% | 4 | 37 | -59.860% |
| 2026-04-16 | 64.40 | 64.40 | 64.40 | 64.40 | +6.183% | 4 | 41 | -60.016% |
| 2026-04-08 | 60.65 | 60.65 | 60.65 | 60.65 | -1.254% | 1 | 41 | -57.543% |
| 2026-04-02 | 61.42 | 61.42 | 61.42 | 61.42 | -0.583% | 4 | 40 | -58.076% |
| 2026-04-01 | 61.78 | 61.78 | 61.78 | 61.78 | +19.497% | 4 | 40 | -58.320% |
| 2026-03-18 | 51.70 | 51.70 | 51.70 | 51.70 | +2.640% | 1 | 36 | -50.193% |
| 2026-03-09 | 50.37 | 50.37 | 50.37 | 50.37 | +0.539% | 1 | 37 | -48.878% |
| 2026-03-06 | 50.10 | 50.10 | 50.10 | 50.10 | -13.650% | 1 | 36 | -48.603% |
| 2026-02-27 | 58.02 | 58.02 | 58.02 | 58.02 | +7.904% | 5 | 36 | -55.619% |
| 2026-02-23 | 53.77 | 53.77 | 53.77 | 53.77 | +10.866% | 1 | 31 | -52.111% |
| 2026-02-20 | 48.50 | 48.50 | 48.50 | 48.50 | +8.501% | 1 | 32 | -46.907% |
| 2026-02-18 | 44.70 | 44.70 | 44.70 | 44.70 | +0.495% | 1 | 31 | -42.394% |
| 2026-02-17 | 43.25 | 44.48 | 43.25 | 44.48 | +5.905% | 8 | 30 | -42.109% |
| 2026-02-13 | 43.60 | 43.60 | 42.00 | 42.00 | -5.512% | 7 | 23 | -38.690% |
| 2026-02-11 | 43.10 | 44.45 | 43.10 | 44.45 | +1.023% | 7 | 23 | -42.070% |
| 2026-02-09 | 44.19 | 44.19 | 44.00 | 44.00 | -1.873% | 2 | 16 | -41.477% |
| 2026-02-06 | 44.84 | 44.84 | 44.84 | 44.84 | +19.002% | 6 | 15 | -42.574% |
| 2026-02-05 | 37.73 | 37.73 | 37.68 | 37.68 | +0.668% | 2 | 9 | -31.661% |
| 2026-02-03 | 37.43 | 37.43 | 37.43 | 37.43 | +33.203% | 2 | 8 | -31.205% |
| 2026-01-13 | 28.10 | 28.10 | 28.10 | 28.10 | +12.220% | 1 | 8 | -8.363% |
| 2025-12-29 | 24.97 | 25.04 | 24.97 | 25.04 | +39.111% | 2 | 8 | +2.835% |
| 2025-11-25 | 18.00 | 18.00 | 18.00 | 18.00 | +11.111% | 1 | 6 | +43.056% |
| 2025-11-06 | 16.20 | 16.20 | 16.20 | 16.20 | +14.894% | 2 | 5 | +58.951% |
| 2025-10-29 | 14.10 | 14.10 | 14.10 | 14.10 | -8.501% | 1 | 5 | +82.624% |
| 2025-10-08 | 15.41 | 15.41 | 15.41 | 15.41 | -8.274% | 2 | 5 | +67.099% |
| 2025-09-23 | 16.50 | 16.80 | 16.50 | 16.80 | 0.000% | 4 | 4 | +53.274% |