Dark

ZTS20270115C100
ZTS Jan 15 2027 100.00 Call (ZTS270115C00100000)
option OPRA

EOD

Sep 28, 2026

0.5000-9.091%(-0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5000	0.5400	0.4500	0.5000	-9.091%	33	1,121	0.000%
2026-09-25	0.5000	0.5500	0.4900	0.5500	0.000%	8	1,138	-9.091%
2026-09-24	0.5000	0.5500	0.5000	0.5500	-22.535%	70	1,132	-9.091%
2026-09-23	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,134	-29.577%
2026-09-22	0.7000	0.7000	0.7000	0.7000	+27.273%	7	1,134	-28.571%
2026-09-21	0.6500	0.6500	0.5500	0.5500	-21.429%	34	1,127	-9.091%
2026-09-18	0.7500	0.8000	0.7000	0.7000	-12.500%	15	1,127	-28.571%
2026-09-17	0.7300	0.9000	0.7300	0.8000	-5.882%	6	1,114	-37.500%
2026-09-16	0.9000	0.9000	0.8500	0.8500	-5.556%	5	1,113	-41.176%
2026-09-15	1.1500	1.1500	0.9000	0.9000	-18.182%	2	1,115	-44.444%
2026-09-14	1.0500	1.1000	1.0000	1.1000	+57.143%	5	1,114	-54.545%
2026-09-11	0.9000	0.9000	0.7000	0.7000	-27.083%	3	1,113	-28.571%
2026-09-10	0.9300	0.9600	0.8900	0.9600	-16.522%	109	1,114	-47.917%
2026-09-09	1.5500	1.5500	1.0500	1.1500	-12.214%	103	1,216	-56.522%
2026-09-08	1.3100	1.3100	1.3100	1.3100	-6.429%	19	1,184	-61.832%
2026-09-04	1.4500	1.5000	1.4000	1.4000	-6.667%	3	1,182	-64.286%
2026-09-03	1.9000	1.9000	1.4800	1.5000	-7.975%	147	1,182	-66.667%
2026-09-02	1.8500	1.8500	1.6000	1.6300	-9.444%	35	1,179	-69.325%
2026-09-01	1.8500	1.8500	1.6500	1.8000	-1.099%	149	1,182	-72.222%
2026-08-31	1.9000	1.9000	1.7000	1.8200	-13.333%	126	1,318	-72.527%
2026-08-28	1.7700	2.1500	1.7700	2.1000	+35.484%	276	1,319	-76.190%
2026-08-27	1.8000	1.8500	1.5200	1.5500	-26.190%	320	1,102	-67.742%
2026-08-26	2.0000	2.3000	2.0000	2.1000	+6.061%	66	1,004	-76.190%
2026-08-25	1.9500	2.1000	1.8000	1.9800	-1.000%	29	1,002	-74.747%
2026-08-24	2.0500	2.0500	1.9000	2.0000	-13.043%	30	975	-75.000%
2026-08-21	1.8800	2.4000	1.8800	2.3000	+39.394%	93	966	-78.261%
2026-08-20	1.7000	1.8500	1.5000	1.6500	-13.613%	42	892	-69.697%
2026-08-19	1.5000	1.9100	1.5000	1.9100	+23.226%	176	850	-73.822%
2026-08-18	1.2900	1.5500	1.2900	1.5500	+55.000%	6	705	-67.742%
2026-08-17	1.1800	1.1800	0.9000	1.0000	-25.926%	15	704	-50.000%
2026-08-14	1.6500	1.6500	1.3500	1.3500	-0.735%	11	692	-62.963%
2026-08-13	1.4500	1.4500	1.3600	1.3600	+13.333%	42	695	-63.235%
2026-08-12	1.2500	1.2500	1.0500	1.2000	-30.233%	36	675	-58.333%
2026-08-11	1.6000	1.7200	1.6000	1.7200	+27.407%	7	662	-70.930%
2026-08-10	1.2500	1.4000	1.2500	1.3500	-2.878%	21	662	-62.963%
2026-08-07	1.5000	1.5000	1.3000	1.3900	-35.349%	18	656	-64.029%
2026-08-06	1.5900	2.2000	1.5900	2.1500	-2.273%	15	651	-76.744%
2026-08-05	2.2500	2.3000	1.8000	2.2000	-26.667%	23	639	-77.273%
2026-08-03	3.0000	3.0000	3.0000	3.0000	+30.435%	4	635	-83.333%
2026-07-30	2.3000	2.3000	2.3000	2.3000	-22.034%	2	631	-78.261%
2026-07-29	2.9500	2.9500	2.9500	2.9500	+4.610%	5	629	-83.051%
2026-07-27	2.8200	2.8200	2.8200	2.8200	+31.163%	1	629	-82.270%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-0.922%	2	628	-76.744%
2026-07-22	2.2800	2.3300	2.0500	2.1700	-6.867%	40	626	-76.959%
2026-07-21	2.5700	2.5700	2.3300	2.3300	-13.704%	4	626	-78.541%
2026-07-17	3.2000	3.2000	2.7000	2.7000	+0.746%	11	626	-81.481%
2026-07-15	2.6800	2.6800	2.6800	2.6800	+16.522%	1	626	-81.343%
2026-07-10	3.0000	3.2000	2.3000	2.3000	-15.751%	7	627	-78.261%
2026-07-09	2.7500	2.7500	2.7300	2.7300	-17.273%	2	626	-81.685%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+17.857%	6	624	-84.848%
2026-07-01	2.1000	3.7000	2.1000	2.8000	+27.273%	33	624	-82.143%
2026-06-30	2.2500	2.2500	2.2000	2.2000	-17.293%	2	603	-77.273%
2026-06-29	2.6600	2.6600	2.5500	2.6600	-16.875%	33	601	-81.203%
2026-06-26	3.4600	3.4600	3.2000	3.2000	-22.518%	12	582	-84.375%
2026-06-25	4.1300	4.1300	4.1300	4.1300	+4.557%	1	580	-87.893%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+19.335%	1	580	-87.342%
2026-06-23	3.4000	3.5000	3.3100	3.3100	-8.056%	11	580	-84.894%
2026-06-22	3.7000	3.8200	3.3000	3.6000	-16.279%	19	570	-86.111%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-4.444%	1	544	-88.372%
2026-06-17	4.4000	4.7000	4.4000	4.5000	+7.143%	11	544	-88.889%
2026-06-16	4.4000	4.4000	4.2000	4.2000	-16.000%	2	544	-88.095%
2026-06-15	5.5000	5.5000	5.0000	5.0000	0.000%	19	554	-90.000%
2026-06-11	5.3100	5.3100	5.0000	5.0000	-7.407%	4	554	-90.000%
2026-06-10	6.0000	6.0800	5.4000	5.4000	-6.897%	4	551	-90.741%
2026-06-09	5.4000	6.0000	5.4000	5.8000	+5.455%	65	550	-91.379%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+10.000%	1	581	-90.909%
2026-06-05	5.3000	5.3000	5.0000	5.0000	-5.838%	4	580	-90.000%
2026-06-04	5.6000	6.2800	5.3000	5.3100	+26.429%	52	584	-90.584%
2026-06-02	4.1000	4.2000	4.1000	4.2000	-12.500%	25	576	-88.095%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+2.128%	1	551	-89.583%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-9.962%	7	551	-89.362%
2026-05-28	5.2100	5.2200	4.8700	5.2200	-2.064%	20	544	-90.421%
2026-05-27	5.3300	5.3300	5.3300	5.3300	+2.500%	1	524	-90.619%
2026-05-26	5.4000	5.4000	5.1000	5.2000	-2.804%	3	524	-90.385%
2026-05-22	5.9000	5.9000	5.3500	5.3500	+1.905%	7	525	-90.654%
2026-05-21	5.0000	5.2500	4.6800	5.2500	+5.000%	16	525	-90.476%
2026-05-20	4.8100	5.2600	4.8100	5.0000	0.000%	169	525	-90.000%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+9.649%	2	378	-90.000%
2026-05-18	4.0000	4.5600	4.0000	4.5600	+6.047%	22	378	-89.035%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+13.158%	1	378	-88.372%
2026-05-14	4.1000	4.1000	3.5800	3.8000	-1.299%	59	356	-86.842%
2026-05-13	4.0000	4.3000	3.8500	3.8500	-11.697%	49	331	-87.013%
2026-05-12	4.1000	4.4000	4.1000	4.3600	-0.909%	10	331	-88.532%
2026-05-11	5.0000	5.0000	4.4000	4.4000	-22.807%	42	331	-88.636%
2026-05-08	7.1000	7.1000	5.2000	5.7000	-20.833%	154	256	-91.228%
2026-05-07	8.0000	8.3000	6.5000	7.2000	-68.352%	92	141	-93.056%
2026-05-06	22.7600	22.7600	22.7500	22.7500	+1.381%	4	77	-97.802%
2026-05-04	22.4400	22.4400	22.4400	22.4400	-2.435%	1	80	-97.772%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-15.129%	1	80	-97.826%
2026-04-27	27.1000	27.1000	27.1000	27.1000	-6.552%	10	79	-98.155%
2026-04-17	29.0000	29.0000	29.0000	29.0000	+2.800%	1	70	-98.276%
2026-03-06	28.2100	28.2100	28.2100	28.2100	-16.042%	3	70	-98.228%
2026-02-17	33.6000	33.6000	33.6000	33.6000	-5.352%	1	73	-98.512%
2026-02-13	35.5000	35.5000	35.5000	35.5000	+4.167%	1	72	-98.592%
2026-02-12	34.0800	34.0800	34.0800	34.0800	-3.044%	1	72	-98.533%
2026-02-06	35.1500	35.1500	35.1500	35.1500	+3.871%	1	71	-98.578%
2026-02-05	33.8400	33.8400	33.8400	33.8400	+5.750%	1	71	-98.522%
2026-02-02	32.0000	32.0000	32.0000	32.0000	+0.629%	2	72	-98.438%
2026-01-28	31.8000	31.8000	31.8000	31.8000	-0.625%	4	70	-98.428%
2026-01-15	32.0000	32.0000	32.0000	32.0000	-0.094%	1	69	-98.438%
2026-01-13	32.2000	32.2000	32.0300	32.0300	-11.028%	6	69	-98.439%
2026-01-06	36.0000	36.1500	36.0000	36.0000	-0.552%	3	69	-98.611%
2026-01-05	36.2000	36.2000	36.2000	36.2000	+12.949%	1	68	-98.619%
2026-01-02	32.0500	32.0500	32.0500	32.0500	+1.746%	1	67	-98.440%
2025-12-23	31.5000	31.5000	31.5000	31.5000	+3.279%	1	67	-98.413%
2025-12-22	29.6400	30.5000	29.6400	30.5000	-3.785%	7	66	-98.361%
2025-12-18	31.9900	32.0000	31.7000	31.7000	+2.258%	4	70	-98.423%
2025-12-17	31.9000	31.9000	31.0000	31.0000	-4.025%	4	72	-98.387%
2025-12-16	32.3000	32.3000	32.3000	32.3000	+5.212%	3	74	-98.452%
2025-12-15	30.7000	30.7000	30.7000	30.7000	+15.849%	1	71	-98.371%
2025-12-09	27.7000	27.9000	26.5000	26.5000	-5.357%	9	70	-98.113%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-15.789%	6	65	-98.214%
2025-12-02	33.8000	33.8000	33.2500	33.2500	-9.450%	4	59	-98.496%
2025-12-01	36.7200	36.7200	36.7200	36.7200	+0.548%	1	63	-98.638%
2025-11-26	36.9800	36.9800	36.5200	36.5200	-1.881%	2	66	-98.631%
2025-11-25	36.4500	37.2200	36.4500	37.2200	+18.159%	4	66	-98.657%
2025-11-24	31.5000	31.5000	31.5000	31.5000	+11.702%	1	70	-98.413%
2025-11-19	28.2000	28.2000	28.2000	28.2000	-1.742%	4	71	-98.227%
2025-11-18	28.5000	28.7000	28.4500	28.7000	-5.249%	6	67	-98.258%
2025-11-17	30.2900	30.2900	30.2900	30.2900	-2.917%	1	63	-98.349%
2025-11-14	31.2000	31.2000	31.2000	31.2000	0.000%	1	64	-98.397%
2025-11-13	31.2000	31.2000	31.2000	31.2000	-2.225%	4	64	-98.397%
2025-11-12	31.9100	31.9100	31.9100	31.9100	+6.367%	1	60	-98.433%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-13.119%	15	59	-98.333%
2025-11-04	34.5000	34.5300	34.5000	34.5300	-32.294%	27	71	-98.552%
2025-10-06	51.9500	51.9500	51.0000	51.0000	-5.433%	5	44	-99.020%
2025-10-03	53.9300	53.9300	53.9300	53.9300	+4.313%	1	43	-99.073%
2025-09-30	51.7000	51.7000	51.7000	51.7000	+8.842%	1	42	-99.033%
2025-09-25	47.5000	47.5000	47.5000	47.5000	0.000%	5	43	-98.947%
2025-09-24	49.0000	49.0000	47.5000	47.5000	-5.000%	2	38	-98.947%
2025-09-23	50.0000	50.0000	50.0000	50.0000	-2.344%	1	36	-99.000%
2025-09-19	51.4000	51.4000	51.2000	51.2000	-15.091%	14	35	-99.023%
2025-08-19	60.3000	60.3000	60.3000	60.3000	+7.679%	2	21	-99.171%
2025-08-12	56.0000	56.0000	56.0000	56.0000	+7.075%	2	19	-99.107%
2025-08-06	52.3000	52.3000	52.3000	52.3000	-13.924%	1	17	-99.044%
2025-04-24	60.7600	60.7600	60.7600	60.7600	+7.788%	1	16	-99.177%
2025-04-16	56.3700	56.3700	56.3700	56.3700	+2.771%	1	17	-99.113%
2025-04-11	54.8500	54.8500	54.8500	54.8500	+4.258%	2	16	-99.088%
2025-04-09	52.6100	52.6100	52.6100	52.6100	-27.032%	1	15	-99.050%
2025-03-17	72.1000	72.1000	72.1000	72.1000	+4.161%	1	16	-99.307%
2025-03-12	69.2200	69.2200	69.2200	69.2200	-11.822%	1	17	-99.278%
2025-03-04	80.1100	80.1100	78.5000	78.5000	+3.658%	2	16	-99.363%
2025-03-03	75.7300	75.7300	75.7300	75.7300	+4.125%	1	14	-99.340%
2025-02-26	72.7300	72.7300	72.7300	72.7300	-3.643%	1	15	-99.313%
2025-02-25	75.4800	75.4800	75.4800	75.4800	+10.190%	1	17	-99.338%
2025-02-21	68.5000	68.5000	68.5000	68.5000	+6.615%	2	17	-99.270%
2025-02-18	64.2500	64.2500	64.2500	64.2500	-4.787%	1	16	-99.222%
2025-02-14	67.4800	67.4800	67.4800	67.4800	-0.428%	2	14	-99.259%
2025-02-13	67.7700	67.7700	67.7700	67.7700	-4.171%	1	13	-99.262%
2025-01-14	70.7200	70.7200	70.7200	70.7200	-0.282%	10	13	-99.293%
2025-01-07	71.5400	71.5400	70.9200	70.9200	-16.809%	2	3	-99.295%
2024-12-03	85.2500	85.2500	85.2500	85.2500	0.000%	1	1	-99.413%