ZS280616P00120000
ZS Jun 16 2028 120.00 Put
optionOPRA
EODOct 21, 2026
13.18USD-5.857%(-0.82)12Vol190OI
ZS280616P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 13.30 | 13.30 | 13.00 | 13.18 | -5.857% | 12 | 199 | 0.000% |
| 2026-10-19 | 14.00 | 14.00 | 14.00 | 14.00 | -2.098% | 4 | 199 | -5.857% |
| 2026-10-16 | 14.00 | 14.30 | 13.75 | 14.30 | +10.000% | 3 | 198 | -7.832% |
| 2026-10-14 | 13.00 | 13.00 | 13.00 | 13.00 | -7.801% | 2 | 198 | +1.385% |
| 2026-10-08 | 14.10 | 14.10 | 14.10 | 14.10 | +6.015% | 1 | 198 | -6.525% |
| 2026-10-07 | 13.30 | 13.30 | 13.30 | 13.30 | -12.787% | 1 | 198 | -0.902% |
| 2026-10-02 | 15.25 | 15.25 | 15.25 | 15.25 | +12.546% | 2 | 198 | -13.574% |
| 2026-09-24 | 13.55 | 13.55 | 13.55 | 13.55 | -8.136% | 10 | 198 | -2.731% |
| 2026-09-21 | 14.75 | 14.75 | 14.75 | 14.75 | -6.646% | 1 | 198 | -10.644% |
| 2026-09-18 | 15.80 | 15.80 | 15.80 | 15.80 | +1.935% | 1 | 199 | -16.582% |
| 2026-09-14 | 17.98 | 18.12 | 15.50 | 15.50 | -23.457% | 16 | 189 | -14.968% |
| 2026-09-10 | 20.25 | 20.25 | 20.25 | 20.25 | -2.410% | 1 | 188 | -34.914% |
| 2026-09-08 | 21.50 | 21.50 | 20.75 | 20.75 | +2.217% | 2 | 187 | -36.482% |
| 2026-09-01 | 20.30 | 20.30 | 20.30 | 20.30 | +3.836% | 1 | 186 | -35.074% |
| 2026-08-31 | 19.25 | 19.55 | 19.25 | 19.55 | -0.610% | 11 | 197 | -32.583% |
| 2026-08-27 | 19.80 | 20.05 | 19.67 | 19.67 | -5.885% | 5 | 200 | -32.994% |
| 2026-08-25 | 21.00 | 21.00 | 20.90 | 20.90 | +0.723% | 13 | 200 | -36.938% |
| 2026-08-24 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 10 | 190 | -36.482% |
| 2026-08-21 | 21.28 | 21.30 | 20.75 | 20.75 | -0.623% | 14 | 191 | -36.482% |
| 2026-08-20 | 20.88 | 20.88 | 20.88 | 20.88 | +1.114% | 2 | 191 | -36.877% |
| 2026-08-18 | 20.47 | 20.65 | 20.47 | 20.65 | +2.228% | 2 | 192 | -36.174% |
| 2026-08-17 | 20.00 | 22.40 | 20.00 | 20.20 | -4.265% | 24 | 201 | -34.752% |
| 2026-08-14 | 20.00 | 21.10 | 20.00 | 21.10 | +2.927% | 6 | 199 | -37.536% |
| 2026-08-13 | 21.73 | 21.98 | 20.50 | 20.50 | -7.449% | 10 | 195 | -35.707% |
| 2026-08-12 | 22.75 | 23.60 | 22.10 | 22.15 | -3.360% | 22 | 210 | -40.497% |
| 2026-08-10 | 22.99 | 22.99 | 22.92 | 22.92 | -11.846% | 2 | 211 | -42.496% |
| 2026-08-06 | 26.01 | 26.01 | 25.80 | 26.00 | +0.893% | 3 | 209 | -49.308% |
| 2026-08-05 | 25.77 | 25.77 | 25.77 | 25.77 | -0.116% | 3 | 212 | -48.855% |
| 2026-08-04 | 25.80 | 25.80 | 25.80 | 25.80 | -7.194% | 1 | 212 | -48.915% |
| 2026-08-03 | 27.52 | 27.80 | 27.50 | 27.80 | -4.138% | 5 | 207 | -52.590% |
| 2026-07-31 | 29.00 | 29.00 | 29.00 | 29.00 | -0.344% | 1 | 206 | -54.552% |
| 2026-07-30 | 29.75 | 29.79 | 29.10 | 29.10 | +2.827% | 9 | 208 | -54.708% |
| 2026-07-29 | 28.07 | 28.30 | 26.97 | 28.30 | +0.355% | 18 | 217 | -53.428% |
| 2026-07-28 | 29.50 | 29.50 | 28.20 | 28.20 | -3.754% | 4 | 215 | -53.262% |
| 2026-07-27 | 29.10 | 29.30 | 28.97 | 29.30 | -3.491% | 6 | 213 | -55.017% |
| 2026-07-24 | 30.65 | 30.65 | 30.10 | 30.36 | -0.622% | 11 | 209 | -56.588% |
| 2026-07-23 | 29.48 | 30.80 | 29.48 | 30.55 | +1.159% | 100 | 196 | -56.858% |
| 2026-07-22 | 30.00 | 30.20 | 30.00 | 30.20 | +3.816% | 4 | 192 | -56.358% |
| 2026-07-21 | 29.00 | 29.20 | 28.90 | 29.09 | +0.414% | 9 | 191 | -54.692% |
| 2026-07-20 | 28.42 | 28.97 | 27.84 | 28.97 | +0.035% | 25 | 181 | -54.505% |
| 2026-07-17 | 28.49 | 28.96 | 28.49 | 28.96 | +0.208% | 6 | 184 | -54.489% |
| 2026-07-16 | 29.10 | 29.10 | 28.70 | 28.90 | +0.347% | 4 | 180 | -54.394% |
| 2026-07-15 | 28.20 | 28.80 | 28.20 | 28.80 | +2.857% | 2 | 178 | -54.236% |
| 2026-07-14 | 27.81 | 28.00 | 27.81 | 28.00 | -7.438% | 2 | 178 | -52.929% |
| 2026-07-13 | 29.30 | 30.25 | 29.30 | 30.25 | +3.952% | 47 | 160 | -56.430% |
| 2026-07-10 | 28.85 | 29.30 | 28.80 | 29.10 | +2.465% | 5 | 155 | -54.708% |
| 2026-07-09 | 28.80 | 28.80 | 28.10 | 28.40 | -1.217% | 3 | 153 | -53.592% |
| 2026-07-08 | 28.70 | 28.75 | 28.70 | 28.75 | +2.204% | 2 | 153 | -54.157% |
| 2026-07-07 | 28.50 | 28.50 | 28.00 | 28.13 | -1.643% | 7 | 149 | -53.146% |
| 2026-07-06 | 28.50 | 28.73 | 28.50 | 28.60 | -2.322% | 9 | 145 | -53.916% |
| 2026-07-02 | 29.00 | 29.50 | 28.22 | 29.28 | +1.000% | 10 | 150 | -54.986% |
| 2026-07-01 | 29.50 | 29.50 | 28.75 | 28.99 | -5.724% | 17 | 156 | -54.536% |
| 2026-06-30 | 31.00 | 31.00 | 30.75 | 30.75 | -2.039% | 2 | 156 | -57.138% |
| 2026-06-29 | 31.49 | 31.49 | 31.36 | 31.39 | -6.993% | 4 | 160 | -58.012% |
| 2026-06-26 | 33.75 | 33.75 | 33.75 | 33.75 | -3.626% | 2 | 162 | -60.948% |
| 2026-06-25 | 35.37 | 35.37 | 35.02 | 35.02 | +0.922% | 2 | 164 | -62.364% |
| 2026-06-23 | 34.21 | 34.70 | 34.21 | 34.70 | -3.073% | 4 | 160 | -62.017% |
| 2026-06-22 | 35.05 | 35.80 | 33.57 | 35.80 | -0.390% | 13 | 167 | -63.184% |
| 2026-06-18 | 36.00 | 36.20 | 35.94 | 35.94 | +2.102% | 4 | 166 | -63.328% |
| 2026-06-17 | 35.20 | 35.20 | 35.20 | 35.20 | +2.029% | 1 | 165 | -62.557% |
| 2026-06-16 | 35.20 | 35.60 | 34.50 | 34.50 | +0.291% | 10 | 157 | -61.797% |
| 2026-06-15 | 34.20 | 34.40 | 34.10 | 34.40 | -1.714% | 8 | 149 | -61.686% |
| 2026-06-12 | 35.18 | 35.35 | 35.00 | 35.00 | -2.235% | 4 | 149 | -62.343% |
| 2026-06-11 | 37.30 | 37.40 | 35.80 | 35.80 | +1.044% | 5 | 144 | -63.184% |
| 2026-06-10 | 35.43 | 35.43 | 35.43 | 35.43 | -4.243% | 1 | 143 | -62.800% |
| 2026-06-09 | 35.50 | 37.00 | 35.50 | 37.00 | +5.114% | 5 | 138 | -64.378% |
| 2026-06-08 | 35.00 | 35.20 | 34.82 | 35.20 | +0.571% | 3 | 135 | -62.557% |
| 2026-06-05 | 33.80 | 35.00 | 33.80 | 35.00 | +4.167% | 8 | 127 | -62.343% |
| 2026-06-04 | 33.50 | 33.80 | 33.35 | 33.60 | -0.592% | 22 | 106 | -60.774% |
| 2026-06-03 | 33.50 | 34.00 | 33.20 | 33.80 | +5.625% | 7 | 100 | -61.006% |
| 2026-06-02 | 30.45 | 32.31 | 30.45 | 32.00 | +8.844% | 11 | 101 | -58.813% |
| 2026-06-01 | 29.50 | 29.50 | 29.10 | 29.40 | -7.808% | 4 | 97 | -55.170% |
| 2026-05-29 | 33.20 | 33.30 | 31.89 | 31.89 | -4.834% | 8 | 95 | -58.670% |
| 2026-05-28 | 35.60 | 35.60 | 33.51 | 33.51 | -1.441% | 6 | 89 | -60.668% |
| 2026-05-27 | 32.11 | 34.74 | 32.11 | 34.00 | +47.826% | 28 | 65 | -61.235% |
| 2026-05-26 | 23.00 | 23.00 | 23.00 | 23.00 | -8.000% | 1 | 64 | -42.696% |
| 2026-05-18 | 26.00 | 26.00 | 25.00 | 25.00 | -14.384% | 3 | 62 | -47.280% |
| 2026-05-12 | 29.20 | 29.20 | 29.20 | 29.20 | +0.690% | 1 | 61 | -54.863% |
| 2026-05-07 | 29.00 | 29.00 | 29.00 | 29.00 | -7.643% | 1 | 62 | -54.552% |
| 2026-05-04 | 31.65 | 31.65 | 31.40 | 31.40 | -1.875% | 2 | 63 | -58.025% |
| 2026-04-22 | 32.00 | 32.00 | 32.00 | 32.00 | -3.904% | 1 | 63 | -58.813% |
| 2026-04-20 | 33.00 | 33.30 | 33.00 | 33.30 | -3.226% | 2 | 64 | -60.420% |
| 2026-04-15 | 34.41 | 34.41 | 34.41 | 34.41 | -7.649% | 50 | 62 | -61.697% |
| 2026-04-10 | 37.26 | 37.26 | 37.26 | 37.26 | +6.762% | 2 | 10 | -64.627% |
| 2026-04-09 | 35.70 | 35.70 | 34.90 | 34.90 | +11.680% | 7 | 10 | -62.235% |
| 2026-03-27 | 31.25 | 31.25 | 31.25 | 31.25 | +6.076% | 2 | 8 | -57.824% |
| 2026-03-26 | 29.46 | 29.46 | 29.46 | 29.46 | +0.443% | 1 | 6 | -55.261% |
| 2026-03-25 | 29.33 | 29.33 | 29.33 | 29.33 | +1.840% | 1 | 5 | -55.063% |
| 2026-03-24 | 28.50 | 28.80 | 28.50 | 28.80 | 0.000% | 4 | 4 | -54.236% |