Dark

ZTS20261016C90
ZTS Oct 16 2026 90.00 Call (ZTS261016C00090000)
option OPRA

EOD

Sep 25, 2026

0.1500+400.000%(+0.1200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.1500	0.0400	0.1500	+400.000%	9	1,502	0.000%
2026-09-24	0.1100	0.1100	0.0100	0.0300	-40.000%	84	1,497	+400.000%
2026-09-23	0.1000	0.1000	0.0500	0.0500	-50.000%	34	1,502	+200.000%
2026-09-22	0.0700	0.1000	0.0600	0.1000	+11.111%	34	1,508	+50.000%
2026-09-21	0.0500	0.0900	0.0500	0.0900	-10.000%	106	1,478	+66.667%
2026-09-18	0.1000	0.1000	0.0600	0.1000	-23.077%	16	1,541	+50.000%
2026-09-17	0.1300	0.1500	0.1100	0.1300	+18.182%	12	1,542	+15.385%
2026-09-16	0.1700	0.2100	0.1100	0.1100	-31.250%	211	1,539	+36.364%
2026-09-15	0.1700	0.2000	0.1600	0.1600	-20.000%	21	1,586	-6.250%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+25.000%	2	1,585	-25.000%
2026-09-11	0.2000	0.2000	0.1000	0.1600	-20.000%	59	1,585	-6.250%
2026-09-10	0.2500	0.2500	0.1500	0.2000	-25.926%	38	1,614	-25.000%
2026-09-09	0.2600	0.3500	0.2600	0.2700	-32.500%	27	1,632	-44.444%
2026-09-08	0.4000	0.4000	0.3000	0.4000	-13.043%	69	1,620	-62.500%
2026-09-04	0.6000	0.6000	0.4400	0.4600	-25.806%	45	1,568	-67.391%
2026-09-03	0.8600	0.8600	0.4100	0.6200	+3.333%	84	1,568	-75.806%
2026-09-02	0.8000	0.8000	0.6000	0.6000	-20.000%	43	1,516	-75.000%
2026-09-01	0.7700	0.8500	0.7200	0.7500	0.000%	24	1,474	-80.000%
2026-08-31	0.8000	0.8000	0.7500	0.7500	-11.765%	51	1,472	-80.000%
2026-08-28	0.6500	0.9200	0.5500	0.8500	+41.667%	28	1,433	-82.353%
2026-08-27	0.8500	1.0000	0.6000	0.6000	-39.394%	79	1,411	-75.000%
2026-08-26	0.7000	1.1900	0.7000	0.9900	+4.211%	349	1,421	-84.848%
2026-08-25	0.8200	0.9500	0.7700	0.9500	-9.524%	28	1,128	-84.211%
2026-08-24	1.2000	1.2000	0.8800	1.0500	-15.323%	82	1,111	-85.714%
2026-08-21	0.9000	1.4200	0.9000	1.2400	+45.882%	417	1,089	-87.903%
2026-08-20	1.0000	1.0000	0.7000	0.8500	-15.000%	33	878	-82.353%
2026-08-19	0.7800	1.0000	0.7800	1.0000	+92.308%	58	856	-85.000%
2026-08-18	0.5000	0.5500	0.5000	0.5200	+20.930%	23	847	-71.154%
2026-08-17	0.4500	0.4500	0.4000	0.4300	-38.571%	14	834	-65.116%
2026-08-14	0.8800	0.8800	0.7000	0.7000	-23.077%	86	843	-78.571%
2026-08-13	0.8500	0.9100	0.7000	0.9100	+82.000%	25	879	-83.516%
2026-08-12	0.6900	0.6900	0.5000	0.5000	-41.176%	6	856	-70.000%
2026-08-11	1.0000	1.0400	0.8500	0.8500	-5.556%	30	851	-82.353%
2026-08-10	0.5900	0.9500	0.5900	0.9000	+28.571%	42	842	-83.333%
2026-08-07	0.9500	0.9500	0.6000	0.7000	-50.355%	70	856	-78.571%
2026-08-06	0.2000	1.4100	0.2000	1.4100	-10.759%	18	841	-89.362%
2026-08-05	1.8500	1.8500	1.5800	1.5800	-16.842%	33	825	-90.506%
2026-08-04	1.8000	1.9000	1.6300	1.9000	-9.524%	74	812	-92.105%
2026-08-03	2.1000	2.1000	2.1000	2.1000	+7.692%	10	777	-92.857%
2026-07-31	1.7000	1.9500	1.6600	1.9500	+14.706%	7	777	-92.308%
2026-07-30	1.7000	1.7000	1.7000	1.7000	-23.077%	4	772	-91.176%
2026-07-29	2.2100	2.2100	2.2100	2.2100	-5.957%	1	768	-93.213%
2026-07-28	2.2500	2.5500	2.2500	2.3500	+14.078%	41	769	-93.617%
2026-07-27	1.9500	2.0600	1.9500	2.0600	+21.176%	2	783	-92.718%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-17.073%	5	781	-91.176%
2026-07-23	2.0500	2.0500	2.0500	2.0500	+20.588%	3	776	-92.683%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-5.556%	3	773	-91.176%
2026-07-21	1.7900	1.8000	1.7900	1.8000	-5.263%	10	773	-91.667%
2026-07-20	1.8300	2.1100	1.6000	1.9000	-22.449%	55	778	-92.105%
2026-07-16	2.0000	2.4800	2.0000	2.4500	+36.111%	20	777	-93.878%
2026-07-15	1.7900	1.8000	1.7900	1.8000	+9.091%	28	762	-91.667%
2026-07-14	1.6000	1.6500	1.6000	1.6500	-17.500%	50	752	-90.909%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-9.091%	4	704	-92.500%
2026-07-08	2.0000	2.2000	2.0000	2.2000	-19.708%	2	708	-93.182%
2026-07-07	2.7400	2.7400	2.7400	2.7400	+40.513%	1	707	-94.526%
2026-07-01	1.9500	1.9500	1.9500	1.9500	+24.204%	92	707	-92.308%
2026-06-30	1.5700	1.5700	1.5700	1.5700	-44.912%	1	707	-90.446%
2026-06-26	2.8500	2.8500	2.8500	2.8500	-8.065%	20	708	-94.737%
2026-06-25	3.5000	3.5000	3.1000	3.1000	+8.014%	5	688	-95.161%
2026-06-23	3.3000	3.3000	2.8700	2.8700	+6.296%	4	688	-94.774%
2026-06-22	3.1000	3.1000	2.6000	2.7000	-37.209%	48	686	-94.444%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+7.500%	8	644	-96.512%
2026-06-16	4.1000	4.1100	4.0000	4.0000	-11.111%	31	644	-96.250%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-6.250%	16	591	-96.667%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-2.041%	10	591	-96.875%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-14.035%	1	591	-96.939%
2026-06-10	5.8000	5.8000	5.5000	5.7000	+1.786%	17	579	-97.368%
2026-06-09	5.8000	5.8000	5.6000	5.6000	+19.149%	553	579	-97.321%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-10.134%	1	284	-96.809%
2026-06-05	5.5300	5.5300	5.2300	5.2300	-6.607%	9	284	-97.132%
2026-06-04	5.7500	5.7500	5.6000	5.6000	+40.000%	22	283	-97.321%
2026-06-02	4.1000	4.3000	3.9000	4.0000	-14.894%	9	269	-96.250%
2026-06-01	4.7000	4.7000	4.7000	4.7000	0.000%	1	267	-96.809%
2026-05-29	4.8600	4.8600	4.7000	4.7000	-11.321%	5	266	-96.809%
2026-05-28	5.0000	5.6000	5.0000	5.3000	-3.636%	17	261	-97.170%
2026-05-27	5.5000	5.5000	5.4000	5.5000	-8.333%	49	245	-97.273%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+17.647%	5	196	-97.500%
2026-05-21	5.1000	5.1000	5.1000	5.1000	+8.511%	2	192	-97.059%
2026-05-18	4.7000	4.7000	4.5000	4.7000	+14.634%	5	192	-96.809%
2026-05-14	4.0000	4.1000	4.0000	4.1000	-12.766%	41	185	-96.341%
2026-05-13	4.7000	4.7000	4.7000	4.7000	0.000%	4	145	-96.809%
2026-05-12	4.3000	4.7000	4.3000	4.7000	-30.882%	3	145	-96.809%
2026-05-08	8.0000	8.0000	6.7000	6.8000	-32.000%	110	145	-97.794%
2026-05-07	9.0000	10.5000	8.5000	10.0000	0.000%	38	37	-98.500%