Dark

ZTS20270115C120
ZTS Jan 15 2027 120.00 Call (ZTS270115C00120000)
option OPRA

EOD

Sep 23, 2026

0.2200+10.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2200	0.2200	0.2200	0.2200	+10.000%	1	166	0.000%
2026-09-21	0.2000	0.2000	0.2000	0.2000	-4.762%	5	166	+10.000%
2026-09-18	0.2500	0.2500	0.2100	0.2100	+5.000%	8	170	+4.762%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-20.000%	1	166	+10.000%
2026-09-10	0.3100	0.3100	0.2500	0.2500	-69.880%	13	167	-12.000%
2026-09-02	0.6000	0.8300	0.6000	0.8300	+18.571%	15	166	-73.494%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+27.273%	1	161	-68.571%
2026-08-31	0.5500	0.5500	0.5500	0.5500	+10.000%	1	161	-60.000%
2026-08-28	0.4300	0.5000	0.4300	0.5000	+6.383%	2	160	-56.000%
2026-08-27	0.4500	0.4700	0.4500	0.4700	-25.397%	2	158	-53.191%
2026-08-26	0.6300	0.6300	0.6300	0.6300	+50.000%	2	158	-65.079%
2026-08-25	0.9000	0.9000	0.4200	0.4200	-23.636%	3	158	-47.619%
2026-08-24	0.5500	0.5500	0.5000	0.5500	-15.385%	15	156	-60.000%
2026-08-21	0.5500	0.6500	0.5000	0.6500	+8.333%	12	148	-66.154%
2026-07-30	0.6000	0.6500	0.6000	0.6000	-29.412%	18	141	-63.333%
2026-07-27	0.8500	0.8500	0.8000	0.8500	+21.429%	40	134	-74.118%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-13.580%	6	118	-68.571%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-19.000%	1	118	-72.840%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+25.000%	1	117	-78.000%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-36.000%	1	117	-72.500%
2026-06-22	1.2500	1.2500	1.2500	1.2500	-24.242%	5	116	-82.400%
2026-06-17	1.9000	1.9000	1.6000	1.6500	-8.333%	30	86	-86.667%
2026-06-16	1.8500	1.9000	1.8000	1.8000	-12.195%	10	86	-87.778%
2026-06-15	2.2500	2.2500	1.9500	2.0500	-10.870%	16	82	-89.268%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-4.167%	2	82	-90.435%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+33.333%	1	82	-90.833%
2026-06-03	1.8000	1.8000	1.8000	1.8000	-22.078%	2	82	-87.778%
2026-05-26	2.0500	2.3100	2.0500	2.3100	+15.500%	6	82	-90.476%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-9.091%	1	76	-89.000%
2026-05-21	2.0000	2.2000	1.9200	2.2000	+22.222%	13	75	-90.000%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-18.182%	1	75	-87.778%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+46.667%	2	74	-90.000%
2026-05-13	1.5500	1.5500	1.5000	1.5000	-4.459%	13	74	-85.333%
2026-05-12	1.5300	1.6400	1.5300	1.5700	-10.286%	11	74	-85.987%
2026-05-11	2.2500	2.2500	1.7500	1.7500	-16.667%	23	74	-87.429%
2026-05-08	2.7000	2.7000	2.1000	2.1000	-37.313%	7	49	-89.524%
2026-05-07	2.3900	3.3500	2.3700	3.3500	-70.742%	36	48	-93.433%
2026-04-29	11.4500	11.4500	11.4500	11.4500	-21.575%	1	50	-98.079%
2026-04-27	14.6000	14.6000	14.6000	14.6000	+10.774%	1	51	-98.493%
2026-04-23	13.1800	13.1800	13.1800	13.1800	-6.525%	1	51	-98.331%
2026-04-22	14.1000	14.1000	14.1000	14.1000	-11.709%	2	52	-98.440%
2026-04-20	15.9700	15.9700	15.9700	15.9700	+0.440%	1	52	-98.622%
2026-04-15	15.9000	15.9000	15.9000	15.9000	+14.884%	1	52	-98.616%
2026-04-06	13.8400	13.8400	13.8400	13.8400	-1.072%	2	52	-98.410%
2026-04-02	13.9900	13.9900	13.9900	13.9900	+0.647%	1	51	-98.427%
2026-03-31	13.9500	13.9500	13.9000	13.9000	+2.963%	2	51	-98.417%
2026-03-20	13.5000	13.5000	13.5000	13.5000	-15.625%	1	53	-98.370%
2026-03-17	16.3000	16.3000	16.0000	16.0000	+16.364%	5	52	-98.625%
2026-03-16	13.7500	13.7500	13.7500	13.7500	-2.482%	1	52	-98.400%
2026-03-12	14.1000	14.1000	14.1000	14.1000	-9.325%	3	51	-98.440%
2026-03-09	14.8000	15.5500	14.8000	15.5500	-9.593%	28	51	-98.585%
2026-03-05	17.2000	17.2000	17.2000	17.2000	-18.095%	2	43	-98.721%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-5.872%	1	41	-98.952%
2026-02-13	21.8600	22.3100	21.8600	22.3100	+19.305%	2	40	-99.014%
2026-02-12	15.2000	19.0000	15.2000	18.7000	-13.023%	6	40	-98.824%
2026-02-11	21.5000	21.5000	21.5000	21.5000	-0.693%	1	40	-98.977%
2026-02-09	21.6500	21.6500	21.6500	21.6500	+10.459%	16	40	-98.984%
2026-02-02	19.6000	19.6000	19.6000	19.6000	+3.158%	3	24	-98.878%
2026-01-28	19.0000	19.0000	19.0000	19.0000	-2.913%	1	24	-98.842%
2026-01-12	19.5700	19.5700	19.5700	19.5700	-2.150%	1	23	-98.876%
2026-01-07	20.0000	20.0000	20.0000	20.0000	-10.953%	1	23	-98.900%
2026-01-06	22.0000	22.4600	22.0000	22.4600	+16.373%	6	22	-99.020%
2026-01-02	19.2200	19.3000	19.2200	19.3000	-7.212%	2	17	-98.860%
2025-12-31	21.0000	21.0000	20.8000	20.8000	-1.608%	2	16	-98.942%
2025-12-30	21.1400	21.1400	21.1400	21.1400	+3.627%	1	16	-98.959%
2025-12-26	20.4000	20.4000	20.4000	20.4000	+7.937%	1	17	-98.922%
2025-12-23	18.9000	18.9000	18.9000	18.9000	+1.613%	1	18	-98.836%
2025-12-16	18.8300	18.8300	18.6000	18.6000	+11.377%	4	17	-98.817%
2025-12-12	17.7000	17.7000	16.7000	16.7000	-0.179%	4	21	-98.683%
2025-12-11	16.7300	16.7300	16.2600	16.7300	+2.512%	6	21	-98.685%
2025-12-10	16.0500	16.3200	16.0500	16.3200	+5.290%	2	18	-98.652%
2025-12-09	15.9200	15.9200	15.5000	15.5000	-7.848%	3	16	-98.581%
2025-12-08	16.8200	16.8200	16.8200	16.8200	-6.400%	1	13	-98.692%
2025-12-04	15.5000	17.9800	15.5000	17.9700	-12.127%	6	12	-98.776%
2025-12-03	20.4600	22.8000	20.4500	20.4500	+3.023%	5	18	-98.924%
2025-12-02	20.0200	20.0200	19.8500	19.8500	+0.050%	2	13	-98.892%
2025-11-14	19.8400	19.8400	19.8400	19.8400	+2.905%	1	11	-98.891%
2025-11-10	19.6300	19.6300	19.2800	19.2800	-1.128%	2	10	-98.859%
2025-11-05	18.7000	19.5000	18.5000	19.5000	-13.333%	7	9	-98.872%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-32.635%	8	7	-99.022%
2025-10-13	33.4000	33.4000	33.4000	33.4000	-12.565%	1	3	-99.341%
2025-09-17	38.2000	38.2000	38.2000	38.2000	-11.163%	1	2	-99.424%
2025-08-14	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-99.488%