Dark

ZTS20270115C140
ZTS Jan 15 2027 140.00 Call (ZTS270115C00140000)
option OPRA

EOD

Sep 25, 2026

0.1000-9.091%(-0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.1000	0.1000	-9.091%	37	333	0.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-56.000%	1	333	-9.091%
2026-09-17	0.2500	0.2500	0.2500	0.2500	+150.000%	50	333	-60.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	6	341	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-33.333%	2	341	0.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-25.000%	23	332	-33.333%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	4	332	-50.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	0.000%	111	332	-50.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+33.333%	20	421	-50.000%
2026-08-27	0.2000	0.2000	0.1500	0.1500	-31.818%	12	403	-33.333%
2026-08-26	0.2000	0.2500	0.2000	0.2200	+10.000%	218	391	-54.545%
2026-08-25	0.3000	0.3000	0.2000	0.2000	-41.176%	3	348	-50.000%
2026-08-24	0.2000	0.3400	0.1500	0.3400	+36.000%	26	348	-70.588%
2026-08-21	0.2500	0.2500	0.2000	0.2500	+66.667%	42	347	-60.000%
2026-08-20	0.2500	0.2500	0.1500	0.1500	-25.000%	109	347	-33.333%
2026-08-19	0.2500	0.2500	0.1600	0.2000	+100.000%	49	301	-50.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	269	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-37.500%	100	268	-33.333%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-54.717%	3	168	-58.333%
2026-07-22	0.3000	0.5300	0.3000	0.5300	+29.268%	2	171	-81.132%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-25.455%	2	171	-75.610%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	5	171	-81.818%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-41.176%	2	169	-80.000%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-19.048%	3	169	-88.235%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+34.615%	1	169	-90.476%
2026-06-02	0.7400	0.7800	0.7400	0.7800	-8.235%	2	169	-87.179%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-34.109%	1	170	-88.235%
2026-05-26	1.2900	1.2900	1.2900	1.2900	+51.765%	1	171	-92.248%
2026-05-18	0.8500	0.8500	0.8500	0.8500	+11.842%	1	172	-88.235%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-10.588%	1	172	-86.842%
2026-05-12	0.8500	0.8500	0.8500	0.8500	+21.429%	1	172	-88.235%
2026-05-11	0.7500	0.8000	0.7000	0.7000	-22.222%	6	172	-85.714%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-5.263%	2	175	-88.889%
2026-05-07	1.5000	1.5000	0.9500	0.9500	-82.075%	2	175	-89.474%
2026-05-06	6.1000	6.1000	5.3000	5.3000	-11.667%	9	175	-98.113%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-27.007%	50	167	-98.333%
2026-04-20	8.2200	8.2200	8.2200	8.2200	+1.607%	1	117	-98.783%
2026-04-17	6.9000	8.0900	6.9000	8.0900	+14.915%	2	118	-98.764%
2026-04-09	7.0400	7.0400	7.0400	7.0400	+17.333%	1	117	-98.580%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-7.692%	3	118	-98.333%
2026-04-02	6.5000	6.5000	6.5000	6.5000	+8.333%	1	118	-98.462%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-7.692%	34	118	-98.333%
2026-03-18	6.5000	6.5000	6.5000	6.5000	-18.750%	1	85	-98.462%
2026-03-17	8.0000	8.0000	8.0000	8.0000	+8.844%	2	85	-98.750%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-31.180%	1	87	-98.639%
2026-02-25	10.6800	10.6800	10.6800	10.6800	+12.421%	1	86	-99.064%
2026-02-23	9.5000	9.5000	9.5000	9.5000	+3.261%	1	86	-98.947%
2026-02-18	9.2000	9.2000	9.2000	9.2000	-23.333%	1	86	-98.913%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+3.448%	1	87	-99.167%
2026-02-12	11.6000	11.6000	11.6000	11.6000	-5.844%	1	87	-99.138%
2026-02-11	12.5000	12.8000	12.3200	12.3200	+21.980%	5	86	-99.188%
2026-01-28	10.1000	10.1000	10.1000	10.1000	+1.610%	5	84	-99.010%
2026-01-26	9.9400	9.9400	9.9400	9.9400	+4.632%	1	79	-98.994%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-13.636%	1	79	-98.947%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+1.852%	1	80	-99.091%
2026-01-20	10.8000	10.8000	10.3000	10.8000	0.000%	29	79	-99.074%
2026-01-16	10.7500	10.8000	10.7500	10.8000	-16.279%	2	50	-99.074%
2026-01-05	12.7000	12.9000	12.7000	12.9000	+13.158%	13	50	-99.225%
2025-12-31	11.4000	11.4000	11.4000	11.4000	-2.564%	2	51	-99.123%
2025-12-30	11.7000	11.7000	11.7000	11.7000	+6.460%	2	51	-99.145%
2025-12-16	10.9900	10.9900	10.9900	10.9900	+24.181%	1	51	-99.090%
2025-12-11	8.8500	8.8500	8.8500	8.8500	+4.486%	1	50	-98.870%
2025-12-09	8.4700	8.4700	8.4700	8.4700	-6.923%	1	49	-98.819%
2025-12-05	9.1000	9.1000	9.1000	9.1000	-14.151%	1	50	-98.901%
2025-12-04	10.6000	10.6000	10.6000	10.6000	-21.481%	1	50	-99.057%
2025-11-28	14.1000	14.1000	13.5000	13.5000	-1.675%	6	50	-99.259%
2025-11-26	13.8100	13.8100	13.3900	13.7300	-1.929%	10	37	-99.272%
2025-11-25	14.0000	14.0000	14.0000	14.0000	+27.273%	1	37	-99.286%
2025-11-21	10.1000	11.0000	10.1000	11.0000	+4.762%	28	36	-99.091%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-3.846%	1	8	-99.048%
2025-11-12	10.9200	10.9200	10.9200	10.9200	+1.111%	1	8	-99.084%
2025-11-11	10.9000	10.9000	10.8000	10.8000	-55.918%	5	7	-99.074%
2025-10-22	24.5000	24.5000	24.5000	24.5000	+18.932%	1	5	-99.592%
2025-10-10	20.6000	20.6000	20.6000	20.6000	-16.935%	1	5	-99.515%
2025-10-03	24.8000	24.8000	24.8000	24.8000	-2.745%	1	6	-99.597%
2025-09-17	25.5000	25.5000	25.5000	25.5000	-13.265%	1	6	-99.608%
2025-07-28	29.4000	29.4000	29.4000	29.4000	-31.739%	1	5	-99.660%
2025-06-12	43.0700	43.0700	43.0700	43.0700	+7.864%	1	4	-99.768%
2025-05-12	39.9300	39.9300	39.9300	39.9300	-15.492%	1	4	-99.750%
2025-01-28	47.2500	47.2500	47.2500	47.2500	+2.450%	1	3	-99.788%
2025-01-24	46.1200	46.1200	46.1200	46.1200	+9.810%	2	2	-99.783%
2025-01-02	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-99.762%