ZS280121P00220000
ZS Jan 21 2028 220.00 Put
optionOPRA
InactiveOct 12, 2026
47.67USD+1.750%(+0.82)4Vol289OI
ZS280121P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 47.40 | 47.79 | 47.40 | 47.67 | +1.750% | 4 | 289 | 0.000% |
| 2026-10-09 | 48.70 | 48.70 | 46.85 | 46.85 | -8.335% | 9 | 292 | +1.750% |
| 2026-10-08 | 51.20 | 51.20 | 51.11 | 51.11 | -6.478% | 5 | 295 | -6.731% |
| 2026-10-06 | 53.72 | 54.65 | 53.72 | 54.65 | -10.056% | 12 | 294 | -12.772% |
| 2026-09-28 | 61.00 | 61.00 | 60.76 | 60.76 | +14.060% | 2 | 294 | -21.544% |
| 2026-09-24 | 53.27 | 53.27 | 53.27 | 53.27 | -6.544% | 3 | 293 | -10.512% |
| 2026-09-21 | 57.00 | 57.00 | 57.00 | 57.00 | -4.794% | 2 | 294 | -16.368% |
| 2026-09-17 | 59.87 | 59.87 | 59.87 | 59.87 | -1.772% | 1 | 295 | -20.377% |
| 2026-09-15 | 61.00 | 61.00 | 60.95 | 60.95 | -1.962% | 2 | 294 | -21.788% |
| 2026-09-14 | 63.00 | 63.00 | 62.17 | 62.17 | -16.213% | 2 | 295 | -23.323% |
| 2026-09-11 | 74.65 | 74.75 | 74.20 | 74.20 | +0.678% | 75 | 289 | -35.755% |
| 2026-09-09 | 73.59 | 74.55 | 73.59 | 73.70 | -7.967% | 23 | 303 | -35.319% |
| 2026-08-07 | 80.08 | 80.08 | 80.08 | 80.08 | -12.000% | 1 | 302 | -40.472% |
| 2026-07-30 | 91.00 | 91.00 | 91.00 | 91.00 | -12.985% | 14 | 288 | -47.615% |
| 2026-05-27 | 104.48 | 104.58 | 104.48 | 104.58 | +18.976% | 16 | 273 | -54.418% |
| 2026-05-13 | 87.90 | 87.90 | 87.90 | 87.90 | -9.614% | 1 | 273 | -45.768% |
| 2026-04-16 | 97.25 | 97.25 | 97.25 | 97.25 | -12.466% | 1 | 273 | -50.982% |
| 2026-04-10 | 111.10 | 111.10 | 111.10 | 111.10 | +9.609% | 1 | 273 | -57.093% |
| 2026-04-09 | 101.36 | 101.36 | 101.36 | 101.36 | +7.945% | 1 | 274 | -52.970% |
| 2026-03-31 | 93.90 | 93.90 | 93.90 | 93.90 | -2.187% | 5 | 273 | -49.233% |
| 2026-03-30 | 96.00 | 96.00 | 96.00 | 96.00 | +6.077% | 2 | 268 | -50.344% |
| 2026-03-24 | 90.50 | 90.50 | 90.50 | 90.50 | +7.037% | 4 | 270 | -47.326% |
| 2026-03-19 | 84.55 | 84.55 | 84.55 | 84.55 | -7.139% | 1 | 266 | -43.619% |
| 2026-02-23 | 91.05 | 91.05 | 91.05 | 91.05 | +34.431% | 1 | 266 | -47.644% |
| 2026-02-05 | 67.73 | 67.73 | 67.73 | 67.73 | +12.602% | 1 | 267 | -29.618% |
| 2026-02-03 | 60.15 | 60.15 | 60.15 | 60.15 | +6.066% | 1 | 266 | -20.748% |
| 2026-02-02 | 56.71 | 56.71 | 56.71 | 56.71 | +18.566% | 5 | 267 | -15.941% |
| 2026-01-27 | 49.00 | 49.00 | 47.83 | 47.83 | -5.474% | 2 | 271 | -0.335% |
| 2026-01-26 | 50.40 | 50.80 | 50.40 | 50.60 | -4.076% | 3 | 273 | -5.791% |
| 2026-01-22 | 52.75 | 52.75 | 52.75 | 52.75 | +0.476% | 3 | 271 | -9.630% |
| 2026-01-20 | 52.50 | 52.50 | 52.50 | 52.50 | +3.306% | 1 | 268 | -9.200% |
| 2026-01-16 | 52.80 | 52.80 | 50.82 | 50.82 | +0.415% | 6 | 262 | -6.198% |
| 2026-01-15 | 50.61 | 50.61 | 50.61 | 50.61 | +0.020% | 1 | 262 | -5.809% |
| 2026-01-14 | 48.00 | 50.60 | 48.00 | 50.60 | +4.914% | 3 | 261 | -5.791% |
| 2026-01-13 | 48.23 | 48.23 | 48.23 | 48.23 | -4.058% | 1 | 258 | -1.161% |
| 2026-01-12 | 50.27 | 50.27 | 50.27 | 50.27 | +3.076% | 1 | 257 | -5.172% |
| 2026-01-09 | 49.15 | 49.15 | 48.77 | 48.77 | +2.243% | 21 | 257 | -2.255% |
| 2026-01-06 | 47.75 | 47.80 | 47.69 | 47.70 | +6.047% | 17 | 236 | -0.063% |
| 2025-12-26 | 45.00 | 45.19 | 44.95 | 44.98 | -3.601% | 16 | 221 | +5.980% |
| 2025-12-17 | 46.66 | 46.66 | 46.66 | 46.66 | +4.854% | 15 | 226 | +2.165% |
| 2025-12-15 | 44.50 | 44.50 | 44.50 | 44.50 | +3.440% | 200 | 232 | +7.124% |
| 2025-12-11 | 43.02 | 43.02 | 43.02 | 43.02 | +0.820% | 1 | 32 | +10.809% |
| 2025-12-05 | 42.60 | 42.67 | 42.60 | 42.67 | +4.048% | 2 | 32 | +11.718% |
| 2025-11-28 | 41.01 | 41.01 | 41.01 | 41.01 | +1.863% | 1 | 31 | +16.240% |
| 2025-11-26 | 39.00 | 40.26 | 39.00 | 40.26 | +37.641% | 26 | 9 | +18.405% |
| 2025-10-22 | 29.25 | 29.25 | 29.25 | 29.25 | +0.793% | 1 | 9 | +62.974% |
| 2025-10-20 | 29.02 | 29.02 | 29.02 | 29.02 | +3.091% | 5 | 8 | +64.266% |
| 2025-10-08 | 28.15 | 28.15 | 28.15 | 28.15 | -1.916% | 1 | 3 | +69.343% |
| 2025-10-07 | 28.70 | 28.70 | 28.70 | 28.70 | +3.685% | 1 | 3 | +66.098% |
| 2025-10-02 | 27.68 | 27.68 | 27.68 | 27.68 | -2.363% | 1 | 2 | +72.218% |
| 2025-09-30 | 28.35 | 28.35 | 28.35 | 28.35 | -4.384% | 1 | 2 | +68.148% |
| 2025-09-19 | 30.02 | 30.02 | 29.65 | 29.65 | -1.983% | 2 | 1 | +60.776% |
| 2025-09-18 | 30.25 | 30.25 | 30.25 | 30.25 | -2.262% | 1 | 1 | +57.587% |
| 2025-09-17 | 30.95 | 30.95 | 30.95 | 30.95 | 0.000% | 1 | 1 | +54.023% |