Dark

ZTO20270115C25
ZTO Jan 15 2027 25.00 Call (ZTO270115C00025000)
option OPRA

Inactive

Jul 31, 2026

1.70-8.108%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7500	1.7500	1.7000	1.7000	-8.108%	6	8,439	0.000%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-15.909%	87	8,442	-8.108%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+57.143%	25	8,466	-22.727%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+16.667%	2	8,466	+21.429%
2026-06-30	1.2000	1.2500	1.1300	1.2000	+26.316%	1,710	8,466	+41.667%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-10.377%	2	9,794	+78.947%
2026-06-24	1.0600	1.0600	1.0600	1.0600	+6.000%	1	9,792	+60.377%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-32.432%	2	9,793	+70.000%
2026-06-15	1.6000	1.6000	1.4800	1.4800	+23.333%	10	9,793	+14.865%
2026-06-11	1.2000	1.2000	1.2000	1.2000	0.000%	3	9,793	+41.667%
2026-06-09	1.2000	1.2100	1.1500	1.2000	-25.000%	1,700	9,793	+41.667%
2026-06-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	8,093	+6.250%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+18.519%	3	8,092	+6.250%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-0.735%	1	8,092	+25.926%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-13.924%	1	8,093	+25.000%
2026-05-21	1.5700	1.5800	1.5700	1.5800	-12.707%	8	8,092	+7.595%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-45.152%	3	8,092	-6.077%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+2.484%	3	8,095	-48.485%
2026-04-27	3.2200	3.2200	3.2200	3.2200	-8.000%	25	8,098	-47.205%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+19.454%	1	8,098	-51.429%
2026-04-10	2.9300	2.9300	2.9300	2.9300	+2.807%	2,000	8,098	-41.980%
2026-04-08	2.8000	2.8500	2.8000	2.8500	0.000%	3	6,098	-40.351%
2026-04-07	2.8500	2.8500	2.8500	2.8500	+11.765%	3	6,098	-40.351%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-8.929%	1	6,097	-33.333%
2026-03-31	2.9000	3.3000	2.8000	2.8000	-3.448%	6	6,097	-39.286%
2026-03-30	2.9000	3.1000	2.9000	2.9000	-9.375%	6	6,093	-41.379%
2026-03-24	2.9500	4.3000	2.9500	3.2000	+8.108%	36	6,094	-46.875%
2026-03-23	2.9600	2.9600	2.9600	2.9600	-1.333%	1	6,076	-42.568%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-16.667%	2	6,076	-43.333%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+53.191%	1	6,074	-52.778%
2026-03-17	2.3500	2.3500	2.3500	2.3500	+6.818%	3	6,074	-27.660%
2026-03-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	6,074	-22.727%
2026-03-09	2.0300	2.2000	2.0300	2.2000	+4.762%	3	6,073	-22.727%
2026-03-06	2.1600	2.1600	2.0500	2.1000	-16.000%	13	6,073	-19.048%
2026-03-02	2.7000	2.7000	2.5000	2.5000	-9.091%	2	6,072	-32.000%
2026-02-26	2.3000	2.9000	2.3000	2.7500	-8.333%	23	6,071	-38.182%
2026-02-25	3.1000	3.6000	2.8500	3.0000	-9.091%	17	6,052	-43.333%
2026-02-24	3.3000	3.3000	3.1000	3.3000	-2.941%	20	6,052	-48.485%
2026-02-20	3.5000	3.5000	3.4000	3.4000	0.000%	10	6,051	-50.000%
2026-02-17	3.3100	3.4500	3.0600	3.4000	+13.333%	183	6,051	-50.000%
2026-02-13	2.6000	3.1800	2.6000	3.0000	0.000%	15	5,914	-43.333%
2026-02-12	3.0100	3.0100	3.0000	3.0000	-9.091%	7	5,914	-43.333%
2026-02-11	3.5000	3.5000	3.2000	3.3000	+6.452%	80	5,907	-48.485%
2026-02-10	2.7900	3.1000	2.7900	3.1000	+6.164%	5	5,865	-45.161%
2026-02-09	3.0000	3.0800	2.5000	2.9200	+1.742%	525	5,863	-41.781%
2026-02-06	3.1000	3.2000	2.6500	2.8700	-2.712%	4,067	5,363	-40.767%
2026-02-05	2.9700	2.9800	2.8500	2.9500	+28.261%	5	1,524	-42.373%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+16.162%	2	1,521	-26.087%
2026-02-02	3.0000	3.0000	1.9800	1.9800	+8.197%	3	1,521	-14.141%
2026-01-26	2.4000	2.4000	1.8300	1.8300	-12.857%	8	1,520	-7.104%
2026-01-23	2.0700	2.1000	2.0700	2.1000	+1.449%	6	1,520	-19.048%
2026-01-22	2.0700	2.0700	2.0700	2.0700	-2.817%	1	1,520	-17.874%
2026-01-21	2.1000	2.1300	2.1000	2.1300	+6.500%	101	1,520	-20.188%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-12.664%	300	1,121	-15.000%
2026-01-14	2.2900	2.2900	2.2900	2.2900	+14.500%	1	1,121	-25.764%
2026-01-13	2.1000	2.1000	2.0000	2.0000	+5.263%	2	1,122	-15.000%
2025-12-29	1.9100	1.9100	1.9000	1.9000	0.000%	2	1,121	-10.526%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+18.750%	3	1,120	-10.526%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,117	+6.250%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-10.526%	3	1,116	0.000%
2025-12-05	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,113	-10.526%
2025-12-04	1.9000	1.9000	1.9000	1.9000	+22.581%	2	1,111	-10.526%
2025-12-02	1.5500	1.5500	1.5500	1.5500	-8.824%	5	1,111	+9.677%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-0.585%	1	1,111	0.000%
2025-11-26	1.9000	1.9000	1.7100	1.7100	+8.917%	5	1,115	-0.585%
2025-11-25	1.5100	1.5700	1.5000	1.5700	0.000%	5	1,115	+8.280%
2025-09-26	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,110	+8.280%
2025-09-10	1.5000	1.5000	1.5000	1.5000	+25.000%	2	1,109	+13.333%
2025-09-08	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,111	+41.667%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,111	+70.000%
2025-09-02	1.0500	1.0500	1.0500	1.0500	-30.000%	1	1,111	+61.905%
2025-08-27	1.4000	1.5000	1.4000	1.5000	-3.846%	4	1,112	+13.333%
2025-08-26	1.6000	1.6000	1.5600	1.5600	+4.000%	3	1,114	+8.974%
2025-08-25	1.6000	1.6000	1.5000	1.5000	-18.478%	7	1,114	+13.333%
2025-08-20	1.7000	1.8400	1.7000	1.8400	+2.222%	2	1,114	-7.609%
2025-08-18	1.9200	1.9200	1.8000	1.8000	-14.286%	2	1,112	-5.556%
2025-08-12	2.1000	2.1000	2.1000	2.1000	-2.326%	2	1,110	-19.048%
2025-08-07	2.1500	2.1500	2.1500	2.1500	+30.303%	1	1,110	-20.930%
2025-07-30	1.6500	1.6600	1.6500	1.6500	-15.385%	10	1,109	+3.030%
2025-07-24	1.9200	1.9500	1.9200	1.9500	+44.444%	5	1,109	-12.821%
2025-07-17	1.3500	1.3500	1.3500	1.3500	-28.947%	572	1,109	+25.926%
2025-07-10	1.6500	1.9000	1.6500	1.9000	+40.741%	12	537	-10.526%
2025-07-03	1.3500	1.3500	1.3500	1.3500	0.000%	4	537	+25.926%
2025-07-01	1.4000	1.4000	1.3500	1.3500	-3.571%	5	537	+25.926%
2025-06-30	1.4000	1.4000	1.4000	1.4000	+16.667%	4	537	+21.429%
2025-06-23	1.2000	1.2000	1.2000	1.2000	-20.000%	4	537	+41.667%
2025-06-11	1.5000	1.5000	1.5000	1.5000	+25.000%	10	537	+13.333%
2025-05-22	1.2000	1.2000	1.2000	1.2000	-33.333%	535	537	+41.667%
2025-05-21	1.8000	1.8000	1.8000	1.8000	-12.195%	4	7	-5.556%
2025-05-16	2.0500	2.0500	2.0500	2.0500	+2.500%	2	3	-17.073%
2025-04-28	2.0000	2.0000	2.0000	2.0000	+42.857%	1	2	-15.000%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-22.222%	2	1	+21.429%
2025-04-02	1.8800	1.8800	1.8000	1.8000	-34.545%	2	1	-5.556%
2025-03-20	2.7500	2.7500	2.7500	2.7500	+27.907%	1	1	-38.182%
2025-01-14	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-20.930%

.dark-mode .MP1kky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MP1kky{ color: #333333; background-color: white; border: 2px solid #333333; }ZTO20270115C25ZTO Jan 15 2027 25.00 Call (ZTO270115C00025000)option OPRA

ZTO20270115C25
ZTO Jan 15 2027 25.00 Call (ZTO270115C00025000)
option OPRA