ZS280616P00130000
ZS Jun 16 2028 130.00 Put
optionOPRA
EODOct 21, 2026
16.08USD-11.160%(-2.02)10Vol146OI
ZS280616P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 16.08 | 16.08 | 16.08 | 16.08 | -11.160% | 10 | 156 | 0.000% |
| 2026-10-19 | 18.10 | 18.10 | 18.10 | 18.10 | +27.018% | 13 | 156 | -11.160% |
| 2026-10-12 | 14.50 | 14.50 | 14.25 | 14.25 | -6.863% | 2 | 158 | +12.842% |
| 2026-10-09 | 14.90 | 15.30 | 14.90 | 15.30 | -4.075% | 4 | 158 | +5.098% |
| 2026-10-08 | 15.95 | 15.95 | 15.95 | 15.95 | -3.916% | 5 | 162 | +0.815% |
| 2026-10-07 | 16.89 | 17.80 | 16.54 | 16.60 | -3.768% | 8 | 165 | -3.133% |
| 2026-10-06 | 17.25 | 17.25 | 17.25 | 17.25 | +1.471% | 1 | 164 | -6.783% |
| 2026-09-22 | 17.62 | 17.62 | 17.00 | 17.00 | -16.049% | 6 | 159 | -5.412% |
| 2026-09-16 | 20.63 | 20.63 | 20.25 | 20.25 | -5.152% | 5 | 164 | -20.593% |
| 2026-09-14 | 20.12 | 21.35 | 20.12 | 21.35 | -13.563% | 10 | 154 | -24.684% |
| 2026-09-09 | 24.85 | 24.85 | 24.70 | 24.70 | -5.182% | 3 | 157 | -34.899% |
| 2026-09-08 | 25.60 | 26.05 | 25.60 | 26.05 | +4.200% | 18 | 142 | -38.273% |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | +4.734% | 2 | 140 | -35.680% |
| 2026-08-28 | 23.87 | 23.87 | 23.87 | 23.87 | -0.126% | 1 | 141 | -32.635% |
| 2026-08-27 | 23.90 | 23.90 | 23.90 | 23.90 | -15.248% | 1 | 141 | -32.720% |
| 2026-08-26 | 28.20 | 28.20 | 28.20 | 28.20 | +8.462% | 2 | 139 | -42.979% |
| 2026-08-25 | 26.00 | 26.00 | 26.00 | 26.00 | +3.586% | 50 | 89 | -38.154% |
| 2026-08-21 | 25.10 | 25.10 | 25.10 | 25.10 | +3.505% | 1 | 90 | -35.936% |
| 2026-08-18 | 24.00 | 24.25 | 24.00 | 24.25 | +0.581% | 2 | 91 | -33.691% |
| 2026-08-17 | 24.61 | 24.61 | 24.11 | 24.11 | -8.743% | 2 | 91 | -33.306% |
| 2026-08-12 | 26.42 | 26.42 | 26.42 | 26.42 | -2.545% | 1 | 90 | -39.137% |
| 2026-08-10 | 27.11 | 27.11 | 27.11 | 27.11 | -5.408% | 1 | 89 | -40.686% |
| 2026-08-07 | 29.30 | 29.30 | 28.66 | 28.66 | -4.467% | 25 | 80 | -43.894% |
| 2026-08-06 | 30.00 | 30.00 | 30.00 | 30.00 | -9.091% | 10 | 70 | -46.400% |
| 2026-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | -4.070% | 1 | 71 | -51.273% |
| 2026-07-21 | 34.40 | 34.40 | 34.40 | 34.40 | +1.028% | 7 | 64 | -53.256% |
| 2026-07-16 | 34.05 | 34.05 | 34.05 | 34.05 | -1.017% | 27 | 37 | -52.775% |
| 2026-07-02 | 34.40 | 34.40 | 34.40 | 34.40 | -6.216% | 100 | 137 | -53.256% |
| 2026-06-29 | 36.68 | 36.68 | 36.68 | 36.68 | -7.022% | 1 | 138 | -56.161% |
| 2026-06-26 | 39.45 | 39.45 | 39.45 | 39.45 | -6.071% | 1 | 139 | -59.240% |
| 2026-06-22 | 42.00 | 42.00 | 42.00 | 42.00 | +4.608% | 4 | 135 | -61.714% |
| 2026-06-15 | 40.15 | 40.15 | 40.15 | 40.15 | -7.382% | 1 | 134 | -59.950% |
| 2026-06-09 | 43.35 | 43.35 | 43.35 | 43.35 | +5.732% | 1 | 135 | -62.907% |
| 2026-06-08 | 41.00 | 41.00 | 41.00 | 41.00 | +3.145% | 4 | 131 | -60.780% |
| 2026-06-04 | 39.75 | 39.75 | 39.75 | 39.75 | +1.793% | 1 | 130 | -59.547% |
| 2026-06-03 | 39.05 | 39.05 | 39.05 | 39.05 | +9.784% | 1 | 129 | -58.822% |
| 2026-06-01 | 35.57 | 35.57 | 35.57 | 35.57 | -9.028% | 1 | 130 | -54.793% |
| 2026-05-29 | 38.30 | 39.10 | 38.30 | 39.10 | -3.457% | 4 | 130 | -58.875% |
| 2026-05-27 | 38.21 | 40.50 | 38.21 | 40.50 | +47.918% | 114 | 16 | -60.296% |
| 2026-05-26 | 27.38 | 27.38 | 27.38 | 27.38 | -6.648% | 3 | 19 | -41.271% |
| 2026-05-19 | 28.83 | 29.33 | 28.83 | 29.33 | -7.622% | 4 | 16 | -45.176% |
| 2026-05-15 | 31.75 | 31.75 | 31.75 | 31.75 | -5.224% | 1 | 15 | -49.354% |
| 2026-05-13 | 33.50 | 33.50 | 33.50 | 33.50 | -2.899% | 1 | 14 | -52.000% |
| 2026-04-08 | 34.50 | 34.50 | 34.50 | 34.50 | -6.757% | 1 | 14 | -53.391% |
| 2026-04-01 | 37.00 | 37.00 | 37.00 | 37.00 | -2.116% | 7 | 15 | -56.541% |
| 2026-03-27 | 36.29 | 37.80 | 36.29 | 37.80 | +13.855% | 18 | 22 | -57.460% |
| 2026-03-24 | 33.20 | 33.20 | 33.20 | 33.20 | 0.000% | 4 | 4 | -51.566% |