ZS280121P00200000
ZS Jan 21 2028 200.00 Put
optionOPRA
EODOct 22, 2026
36.95USD-12.915%(-5.48)4Vol136OI
ZS280121P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 36.40 | 36.95 | 36.15 | 36.95 | -12.915% | 4 | 139 | 0.000% |
| 2026-10-20 | 42.43 | 42.43 | 42.43 | 42.43 | -3.150% | 1 | 140 | -12.915% |
| 2026-10-19 | 43.81 | 43.81 | 43.81 | 43.81 | +5.313% | 2 | 140 | -15.659% |
| 2026-10-15 | 41.60 | 41.60 | 41.60 | 41.60 | +15.556% | 2 | 138 | -11.178% |
| 2026-10-12 | 35.33 | 36.00 | 35.33 | 36.00 | -2.439% | 2 | 139 | +2.639% |
| 2026-10-09 | 38.90 | 39.05 | 36.90 | 36.90 | -10.000% | 23 | 117 | +0.136% |
| 2026-10-08 | 41.00 | 41.00 | 41.00 | 41.00 | -2.381% | 1 | 118 | -9.878% |
| 2026-10-07 | 42.00 | 42.00 | 42.00 | 42.00 | -4.545% | 1 | 118 | -12.024% |
| 2026-10-06 | 43.40 | 44.00 | 43.40 | 44.00 | -8.257% | 2 | 116 | -16.023% |
| 2026-10-02 | 47.96 | 47.96 | 47.96 | 47.96 | +1.503% | 1 | 115 | -22.957% |
| 2026-09-30 | 47.25 | 47.25 | 47.25 | 47.25 | -4.449% | 2 | 113 | -21.799% |
| 2026-09-25 | 46.37 | 49.45 | 46.29 | 49.45 | +17.738% | 19 | 98 | -25.278% |
| 2026-09-23 | 42.75 | 42.75 | 42.00 | 42.00 | -3.780% | 2 | 97 | -12.024% |
| 2026-09-22 | 44.91 | 44.91 | 43.65 | 43.65 | -1.800% | 2 | 97 | -15.349% |
| 2026-09-21 | 45.10 | 45.10 | 44.45 | 44.45 | -7.047% | 4 | 96 | -16.873% |
| 2026-09-18 | 47.82 | 47.82 | 47.82 | 47.82 | -2.209% | 1 | 96 | -22.731% |
| 2026-09-17 | 48.95 | 48.95 | 48.90 | 48.90 | -0.204% | 16 | 95 | -24.438% |
| 2026-09-14 | 50.30 | 50.30 | 49.00 | 49.00 | -22.822% | 4 | 95 | -24.592% |
| 2026-08-26 | 63.49 | 63.49 | 63.49 | 63.49 | +2.238% | 5 | 100 | -41.802% |
| 2026-08-10 | 62.10 | 62.10 | 62.10 | 62.10 | -23.333% | 1 | 100 | -40.499% |
| 2026-06-29 | 81.00 | 81.00 | 81.00 | 81.00 | -9.366% | 5 | 95 | -54.383% |
| 2026-06-22 | 89.37 | 89.37 | 89.37 | 89.37 | +16.824% | 1 | 96 | -58.655% |
| 2026-06-01 | 76.50 | 76.50 | 76.50 | 76.50 | -11.150% | 2 | 98 | -51.699% |
| 2026-05-28 | 86.10 | 86.10 | 86.10 | 86.10 | +35.655% | 2 | 96 | -57.085% |
| 2026-05-22 | 63.47 | 63.47 | 63.47 | 63.47 | -0.704% | 4 | 100 | -41.784% |
| 2026-05-18 | 66.20 | 66.20 | 63.92 | 63.92 | -18.449% | 2 | 99 | -42.193% |
| 2026-05-04 | 78.38 | 78.38 | 78.38 | 78.38 | -4.879% | 4 | 99 | -52.858% |
| 2026-04-16 | 82.40 | 82.40 | 82.40 | 82.40 | -11.758% | 1 | 99 | -55.158% |
| 2026-04-10 | 93.38 | 93.38 | 93.38 | 93.38 | +4.184% | 5 | 99 | -60.430% |
| 2026-04-09 | 84.65 | 89.63 | 84.65 | 89.63 | +12.037% | 20 | 104 | -58.775% |
| 2026-04-01 | 80.00 | 80.00 | 80.00 | 80.00 | -0.498% | 1 | 114 | -53.813% |
| 2026-03-30 | 80.40 | 80.40 | 80.40 | 80.40 | +5.332% | 1 | 115 | -54.042% |
| 2026-03-25 | 76.33 | 76.33 | 76.33 | 76.33 | +9.827% | 1 | 114 | -51.592% |
| 2026-03-12 | 69.50 | 69.50 | 69.50 | 69.50 | -8.432% | 1 | 115 | -46.835% |
| 2026-02-23 | 75.90 | 75.90 | 75.90 | 75.90 | +22.816% | 1 | 114 | -51.318% |
| 2026-02-18 | 61.80 | 61.80 | 61.80 | 61.80 | +4.746% | 5 | 115 | -40.210% |
| 2026-02-10 | 59.00 | 59.00 | 59.00 | 59.00 | -4.992% | 4 | 120 | -37.373% |
| 2026-02-06 | 62.10 | 62.10 | 62.10 | 62.10 | +13.218% | 4 | 120 | -40.499% |
| 2026-02-05 | 54.85 | 54.85 | 54.85 | 54.85 | +6.093% | 1 | 116 | -32.634% |
| 2026-02-03 | 50.32 | 51.70 | 50.32 | 51.70 | +14.889% | 5 | 116 | -28.530% |
| 2026-02-02 | 45.00 | 45.00 | 45.00 | 45.00 | -3.537% | 5 | 112 | -17.889% |
| 2026-01-30 | 46.65 | 46.65 | 46.65 | 46.65 | +4.997% | 1 | 107 | -20.793% |
| 2026-01-29 | 45.16 | 45.16 | 44.43 | 44.43 | +13.545% | 2 | 107 | -16.835% |
| 2026-01-28 | 39.13 | 39.13 | 39.13 | 39.13 | -2.662% | 15 | 105 | -5.571% |
| 2026-01-26 | 42.45 | 42.45 | 39.70 | 40.20 | -3.943% | 5 | 90 | -8.085% |
| 2026-01-21 | 42.00 | 42.00 | 41.85 | 41.85 | -0.357% | 10 | 87 | -11.708% |
| 2026-01-20 | 42.00 | 42.00 | 42.00 | 42.00 | +2.314% | 1 | 96 | -12.024% |
| 2026-01-14 | 41.05 | 41.05 | 41.05 | 41.05 | +18.470% | 1 | 95 | -9.988% |
| 2025-12-15 | 34.65 | 34.65 | 34.65 | 34.65 | +6.126% | 23 | 94 | +6.638% |
| 2025-12-10 | 32.65 | 32.65 | 32.65 | 32.65 | -1.716% | 20 | 95 | +13.170% |
| 2025-12-09 | 33.22 | 33.22 | 33.22 | 33.22 | -1.745% | 1 | 75 | +11.228% |
| 2025-12-02 | 33.81 | 33.81 | 33.81 | 33.81 | -0.412% | 10 | 75 | +9.287% |
| 2025-12-01 | 33.35 | 34.10 | 33.35 | 33.95 | +9.059% | 3 | 65 | +8.837% |
| 2025-11-26 | 31.40 | 31.40 | 30.00 | 31.13 | +41.500% | 40 | 22 | +18.696% |
| 2025-11-06 | 20.75 | 22.00 | 20.75 | 22.00 | +15.789% | 6 | 22 | +67.955% |
| 2025-11-03 | 19.00 | 19.00 | 19.00 | 19.00 | -15.743% | 15 | 1 | +94.474% |
| 2025-09-30 | 22.55 | 22.55 | 22.55 | 22.55 | 0.000% | 1 | 1 | +63.858% |