ZS280616P00100000
ZS Jun 16 2028 100.00 Put
optionOPRA
EODOct 21, 2026
8.07USD+19.911%(+1.34)1Vol262OI
ZS280616P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +19.911% | 1 | 262 | 0.000% |
| 2026-10-12 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -19.111% | 1 | 262 | +19.911% |
| 2026-10-07 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -14.928% | 1 | 263 | -3.005% |
| 2026-09-29 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.072% | 4 | 265 | -17.485% |
| 2026-09-25 | 8.6000 | 10.0900 | 8.6000 | 10.0900 | +17.736% | 3 | 264 | -20.020% |
| 2026-09-24 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -4.246% | 1 | 265 | -5.834% |
| 2026-09-22 | 8.7700 | 8.9500 | 8.7700 | 8.9500 | -8.393% | 2 | 265 | -9.832% |
| 2026-09-18 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | -4.590% | 2 | 266 | -17.400% |
| 2026-09-16 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.887% | 1 | 266 | -21.191% |
| 2026-09-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.265% | 2 | 266 | -20.493% |
| 2026-09-14 | 11.6000 | 11.6000 | 10.1500 | 10.2800 | -19.688% | 6 | 266 | -21.498% |
| 2026-09-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.048% | 1 | 267 | -36.953% |
| 2026-09-08 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +8.455% | 1 | 268 | -39.505% |
| 2026-09-04 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.655% | 2 | 266 | -34.390% |
| 2026-09-03 | 12.8000 | 13.2000 | 12.2200 | 12.2200 | -8.120% | 15 | 261 | -33.961% |
| 2026-09-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.724% | 1 | 260 | -39.323% |
| 2026-08-28 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | -0.470% | 41 | 299 | -36.457% |
| 2026-08-27 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -11.696% | 2 | 301 | -36.755% |
| 2026-08-25 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +9.470% | 2 | 299 | -44.152% |
| 2026-08-17 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | -7.042% | 2 | 301 | -38.864% |
| 2026-08-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.939% | 1 | 302 | -43.169% |
| 2026-08-12 | 14.4000 | 14.6300 | 14.4000 | 14.6300 | -5.491% | 2 | 300 | -44.839% |
| 2026-08-10 | 15.2300 | 15.4800 | 15.2300 | 15.4800 | -4.444% | 15 | 315 | -47.868% |
| 2026-08-07 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.399% | 3 | 314 | -50.185% |
| 2026-08-05 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -5.254% | 1 | 314 | -51.878% |
| 2026-08-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.839% | 1 | 315 | -54.407% |
| 2026-08-03 | 18.6500 | 18.6500 | 18.6000 | 18.6000 | -2.720% | 2 | 316 | -56.613% |
| 2026-07-31 | 19.3500 | 19.3500 | 19.1200 | 19.1200 | +1.702% | 2 | 314 | -57.793% |
| 2026-07-28 | 19.5800 | 19.5800 | 18.8000 | 18.8000 | -7.023% | 4 | 317 | -57.074% |
| 2026-07-24 | 20.1200 | 20.2200 | 20.1200 | 20.2200 | +4.876% | 7 | 312 | -60.089% |
| 2026-07-17 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -1.381% | 1 | 311 | -58.143% |
| 2026-07-16 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +2.895% | 1 | 312 | -58.721% |
| 2026-07-15 | 18.4000 | 19.0000 | 18.4000 | 19.0000 | -5.473% | 4 | 312 | -57.526% |
| 2026-07-13 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +0.752% | 2 | 312 | -59.851% |
| 2026-07-10 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +5.000% | 1 | 313 | -59.549% |
| 2026-07-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.636% | 1 | 312 | -57.526% |
| 2026-07-06 | 19.5200 | 19.5200 | 18.8800 | 18.8800 | -3.673% | 12 | 320 | -57.256% |
| 2026-07-02 | 19.3500 | 19.6000 | 19.3500 | 19.6000 | -18.333% | 44 | 284 | -58.827% |
| 2026-06-25 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.230% | 4 | 288 | -66.375% |
| 2026-06-18 | 24.5100 | 25.0600 | 24.4500 | 25.0600 | +5.649% | 11 | 279 | -67.797% |
| 2026-06-17 | 24.5000 | 24.5000 | 23.7200 | 23.7200 | -2.787% | 2 | 279 | -65.978% |
| 2026-06-16 | 24.0300 | 24.4000 | 24.0300 | 24.4000 | +4.901% | 2 | 278 | -66.926% |
| 2026-06-15 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -8.784% | 1 | 279 | -65.305% |
| 2026-06-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +0.791% | 3 | 276 | -68.353% |
| 2026-06-11 | 25.9500 | 25.9500 | 24.8000 | 25.3000 | +1.200% | 127 | 159 | -68.103% |
| 2026-06-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +5.485% | 1 | 158 | -67.720% |
| 2026-06-08 | 23.6000 | 23.8000 | 23.5500 | 23.7000 | -0.084% | 111 | 74 | -65.949% |
| 2026-06-05 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +1.803% | 10 | 64 | -65.978% |
| 2026-06-04 | 24.3000 | 24.3000 | 23.1000 | 23.3000 | +1.304% | 7 | 63 | -65.365% |
| 2026-06-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.545% | 1 | 62 | -64.913% |
| 2026-06-02 | 22.2000 | 22.2000 | 22.0000 | 22.0000 | +7.896% | 51 | 82 | -63.318% |
| 2026-06-01 | 20.0000 | 20.3900 | 20.0000 | 20.3900 | -10.374% | 5 | 86 | -60.422% |
| 2026-05-29 | 23.0000 | 23.4400 | 22.7500 | 22.7500 | -5.405% | 13 | 93 | -64.527% |
| 2026-05-28 | 23.9000 | 24.0500 | 23.5000 | 24.0500 | +0.208% | 7 | 90 | -66.445% |
| 2026-05-27 | 21.5000 | 24.2500 | 21.5000 | 24.0000 | +41.176% | 54 | 54 | -66.375% |
| 2026-05-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -13.177% | 2 | 54 | -52.529% |
| 2026-05-07 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -9.770% | 1 | 53 | -58.784% |
| 2026-05-06 | 21.7500 | 21.7500 | 21.7000 | 21.7000 | +1.974% | 21 | 32 | -62.811% |
| 2026-05-04 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -7.799% | 1 | 33 | -62.077% |
| 2026-05-01 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | -3.229% | 1 | 33 | -65.035% |
| 2026-04-30 | 23.7500 | 24.0500 | 23.7500 | 23.8500 | +3.696% | 19 | 14 | -66.164% |
| 2026-04-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.641% | 1 | 13 | -64.913% |
| 2026-04-21 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -15.462% | 1 | 12 | -63.285% |
| 2026-04-10 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +8.878% | 5 | 7 | -68.962% |
| 2026-04-09 | 23.8000 | 23.8800 | 23.7000 | 23.8800 | +23.731% | 3 | 7 | -66.206% |
| 2026-04-08 | 20.1000 | 20.1000 | 19.3000 | 19.3000 | -9.897% | 3 | 6 | -58.187% |
| 2026-04-01 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +1.038% | 1 | 9 | -62.325% |
| 2026-03-31 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.933% | 2 | 8 | -61.934% |
| 2026-03-27 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +11.111% | 1 | 6 | -63.812% |
| 2026-03-25 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +4.260% | 1 | 5 | -59.791% |
| 2026-03-24 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +7.362% | 3 | 4 | -58.078% |
| 2026-03-19 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | 0.000% | 1 | 1 | -54.992% |