Dark

ZTS20270115C105
ZTS Jan 15 2027 105.00 Call (ZTS270115C00105000)
option OPRA

EOD

Sep 25, 2026

0.3600+2.857%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3600	0.3600	0.3600	0.3600	+2.857%	2	3,678	0.000%
2026-09-24	0.2200	0.3500	0.2200	0.3500	-12.500%	27	3,678	+2.857%
2026-09-23	0.4000	0.4000	0.4000	0.4000	-11.111%	8	3,703	-10.000%
2026-09-22	0.4000	0.4500	0.4000	0.4500	+7.143%	4	3,709	-20.000%
2026-09-21	0.5000	0.5000	0.3700	0.4200	-16.000%	100	3,709	-14.286%
2026-09-18	0.6000	0.6000	0.5000	0.5000	-16.667%	26	3,617	-28.000%
2026-09-17	0.5500	0.6000	0.5500	0.6000	+1.695%	2	3,599	-40.000%
2026-09-16	0.6000	0.6000	0.5900	0.5900	-9.231%	16	3,598	-38.983%
2026-09-15	0.6000	0.6500	0.6000	0.6500	-8.451%	14	3,593	-44.615%
2026-09-14	0.7000	0.7500	0.7000	0.7100	+29.091%	36	3,602	-49.296%
2026-09-11	0.5900	0.6000	0.5500	0.5500	-16.667%	8	3,577	-34.545%
2026-09-10	0.6000	0.6600	0.5500	0.6600	-12.000%	14	3,579	-45.455%
2026-09-09	0.9000	0.9800	0.7500	0.7500	+15.385%	25	3,583	-52.000%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-32.990%	1	3,564	-44.615%
2026-09-03	0.9700	0.9700	0.9700	0.9700	-15.652%	1	3,564	-62.887%
2026-09-02	1.2500	1.3500	1.1000	1.1500	-11.538%	21	3,563	-68.696%
2026-08-31	1.2700	1.3500	1.2700	1.3000	0.000%	39	3,556	-72.308%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-13.333%	1	3,521	-72.308%
2026-08-27	1.5000	1.5000	1.5000	1.5000	0.000%	4	3,520	-76.000%
2026-08-26	1.5800	1.6000	1.5000	1.5000	+15.385%	152	3,516	-76.000%
2026-08-25	1.2900	1.3000	1.2800	1.3000	-13.333%	7	3,424	-72.308%
2026-08-24	1.5000	1.5000	1.4800	1.5000	+2.740%	9	3,418	-76.000%
2026-08-21	1.5800	1.6600	1.4600	1.4600	+21.667%	108	3,412	-75.342%
2026-08-20	1.3500	1.3500	1.1400	1.2000	-13.669%	131	3,469	-70.000%
2026-08-19	1.2500	1.3900	1.2000	1.3900	+54.444%	31	3,359	-74.101%
2026-08-18	0.8500	0.9000	0.8500	0.9000	+21.622%	12	3,337	-60.000%
2026-08-17	0.8000	0.8000	0.5000	0.7400	-26.000%	14	3,335	-51.351%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-10.714%	1	3,341	-64.000%
2026-08-13	1.0500	1.1200	0.9300	1.1200	+12.000%	5	3,341	-67.857%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-9.091%	2	3,339	-64.000%
2026-08-11	1.1000	1.1000	1.1000	1.1000	+18.280%	3	3,341	-67.273%
2026-08-10	0.9300	0.9300	0.9300	0.9300	+3.333%	2	3,338	-61.290%
2026-08-07	1.4500	1.4500	0.9000	0.9000	-33.333%	5	3,336	-60.000%
2026-08-06	1.2000	1.3500	1.2000	1.3500	-10.596%	2	3,340	-73.333%
2026-08-05	1.5100	1.5100	1.5100	1.5100	-13.714%	1	3,340	-76.159%
2026-08-04	1.7500	1.7500	1.6700	1.7500	-2.235%	11	3,341	-79.429%
2026-07-30	1.8400	1.8400	1.7900	1.7900	+19.333%	5	3,337	-79.888%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-6.250%	2	3,336	-76.000%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-15.789%	2	3,338	-77.500%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-5.000%	2	3,336	-81.053%
2026-07-20	2.1500	2.1500	1.6500	2.0000	+2.564%	7,199	3,335	-82.000%
2026-07-17	1.9000	1.9500	1.9000	1.9500	-7.143%	46	7,364	-81.538%
2026-07-16	2.2500	2.2500	2.1000	2.1000	+6.061%	2	7,364	-82.857%
2026-07-15	1.9800	1.9800	1.9800	1.9800	+10.000%	1	7,362	-81.818%
2026-07-14	1.8000	1.8600	1.6500	1.8000	-10.000%	13	7,363	-80.000%
2026-07-13	2.0500	2.0500	2.0000	2.0000	-20.000%	6	7,364	-82.000%
2026-07-10	2.3700	2.5000	2.3700	2.5000	+11.111%	11	7,358	-85.600%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-4.255%	1	7,348	-84.000%
2026-07-02	2.2000	2.3500	2.2000	2.3500	+6.818%	59	7,368	-84.681%
2026-07-01	1.9500	3.2000	1.9500	2.2000	+38.365%	2,302	7,368	-83.636%
2026-06-30	1.7000	1.7000	1.5500	1.5900	-20.500%	4	5,067	-77.358%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-20.000%	9	5,064	-82.000%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-19.355%	1	5,057	-85.600%
2026-06-24	2.7800	3.4000	2.7800	3.1000	+19.231%	1,669	5,056	-88.387%
2026-06-23	2.9000	2.9000	2.6000	2.6000	-10.345%	3	3,494	-86.154%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-17.143%	46	3,491	-87.586%
2026-06-18	3.4000	3.5000	3.4000	3.5000	-2.778%	46	3,398	-89.714%
2026-06-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,398	-90.000%
2026-06-16	3.5000	3.7300	3.5000	3.6000	-5.263%	231	3,398	-90.000%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-2.564%	15	3,158	-90.526%
2026-06-12	4.2000	4.3000	3.9000	3.9000	-7.143%	34	3,158	-90.769%
2026-06-11	4.1000	4.4500	4.0400	4.2000	-2.326%	20	3,158	-91.429%
2026-06-10	4.7000	5.3000	4.3000	4.3000	0.000%	2,787	3,160	-91.628%
2026-06-04	4.4500	4.8000	4.3000	4.3000	+26.471%	36	129	-91.628%
2026-06-03	3.5000	3.5000	3.4000	3.4000	0.000%	2	117	-89.412%
2026-06-02	3.4000	3.5000	3.3600	3.4000	-8.108%	23	117	-89.412%
2026-05-29	3.9000	3.9000	3.7000	3.7000	-2.632%	3	112	-90.270%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-10.588%	1	110	-90.526%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+13.333%	1	110	-91.529%
2026-05-18	3.5000	3.7500	3.5000	3.7500	+10.294%	7	111	-90.400%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+6.250%	20	111	-89.412%
2026-05-14	3.2000	3.2100	3.1000	3.2000	-5.882%	53	95	-88.750%
2026-05-13	3.6000	3.6000	3.3000	3.4000	-15.000%	7	49	-89.412%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-12.088%	1	49	-91.000%
2026-05-08	5.1000	5.1000	4.5500	4.5500	-26.613%	3	46	-92.088%
2026-05-07	5.7800	6.9000	5.3400	6.2000	-79.565%	39	46	-94.194%
2026-03-03	30.3400	30.3400	30.3400	30.3400	-5.483%	1	10	-98.813%
2026-02-24	32.1000	32.1000	32.1000	32.1000	+9.184%	1	10	-98.879%
2026-02-17	29.4000	29.4000	29.4000	29.4000	-10.174%	6	10	-98.776%
2026-02-11	32.7300	32.7300	32.7300	32.7300	+16.477%	2	6	-98.900%
2026-01-21	28.1000	28.1000	28.1000	28.1000	-9.704%	1	4	-98.719%
2025-12-30	31.1200	31.1200	31.1200	31.1200	+10.945%	2	4	-98.843%
2025-11-24	28.0500	28.0500	28.0500	28.0500	+13.793%	1	4	-98.717%
2025-11-20	24.6500	24.6500	24.6500	24.6500	-62.708%	1	5	-98.540%
2025-04-03	66.1000	66.1000	66.1000	66.1000	-7.163%	2	4	-99.455%
2025-02-25	71.2000	71.2000	71.2000	71.2000	+15.024%	1	4	-99.494%
2025-02-20	61.9000	61.9000	61.9000	61.9000	+2.112%	1	4	-99.418%
2025-02-18	60.6200	60.6200	60.6200	60.6200	-5.133%	1	4	-99.406%
2025-02-14	63.9000	63.9000	63.9000	63.9000	-4.068%	2	2	-99.437%
2025-02-13	66.5000	66.6100	66.5000	66.6100	0.000%	2	2	-99.460%