Dark

ZTS20270115C150
ZTS Jan 15 2027 150.00 Call (ZTS270115C00150000)
option OPRA

EOD

Sep 25, 2026

0.1000+100.000%(+0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1000	0.0900	0.1000	+100.000%	31	1,425	0.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,425	+100.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,424	+11.111%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,424	+25.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-53.333%	5	1,426	+42.857%
2026-08-26	0.1700	0.1700	0.1500	0.1500	-40.000%	5	1,429	-33.333%
2026-08-24	0.2500	0.2500	0.2500	0.2500	+25.000%	5	1,429	-60.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+11.111%	1,050	1,427	-50.000%
2026-08-17	0.1800	0.1800	0.1800	0.1800	-28.000%	2	378	-44.444%
2026-08-06	0.2500	0.2500	0.2500	0.2500	+150.000%	1	380	-60.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-28.571%	1	380	0.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-30.000%	1	380	-28.571%
2026-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	44	381	-50.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-20.000%	1	360	-50.000%
2026-07-20	0.1800	0.2500	0.1800	0.2500	-50.000%	4	359	-60.000%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+25.000%	1	359	-80.000%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+37.931%	1	360	-75.000%
2026-06-29	0.3400	0.3400	0.2900	0.2900	-25.641%	16	360	-65.517%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-31.579%	1	361	-74.359%
2026-05-26	0.5700	0.5700	0.5700	0.5700	+3.636%	2	362	-82.456%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+37.500%	1	362	-81.818%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-20.000%	2	362	-75.000%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+6.383%	3	361	-80.000%
2026-05-11	0.6200	0.6200	0.4700	0.4700	-6.000%	27	361	-78.723%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-23.077%	4	376	-80.000%
2026-05-07	0.5000	0.9000	0.3600	0.6500	-81.944%	28	376	-84.615%
2026-05-06	3.9000	4.0000	3.6000	3.6000	-2.703%	4	357	-97.222%
2026-05-05	3.2000	3.7000	3.2000	3.7000	+8.824%	3	357	-97.297%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-12.821%	1	355	-97.059%
2026-05-01	4.0000	4.0000	3.9000	3.9000	0.000%	2	353	-97.436%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-6.475%	1	353	-97.436%
2026-04-23	4.1700	4.1700	4.1700	4.1700	-2.113%	1	353	-97.602%
2026-04-21	4.7200	4.7200	4.2600	4.2600	-6.579%	2	354	-97.653%
2026-04-20	4.5600	4.5600	4.5600	4.5600	-2.979%	1	354	-97.807%
2026-04-17	4.7000	4.7000	4.7000	4.7000	0.000%	1	354	-97.872%
2026-04-15	5.1000	5.1000	4.7000	4.7000	-6.000%	12	353	-97.872%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+23.762%	1	353	-98.000%
2026-04-07	4.0400	4.0400	4.0400	4.0400	-4.941%	1	353	-97.525%
2026-04-01	4.2500	4.2500	4.2500	4.2500	+30.769%	1	354	-97.647%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-18.750%	4	354	-96.923%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+21.951%	2	354	-97.500%
2026-03-20	3.2800	3.2800	3.2800	3.2800	-15.897%	1	354	-96.951%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-13.333%	1	354	-97.436%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-10.000%	1	355	-97.778%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+8.696%	1	356	-98.000%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+15.000%	10	355	-97.826%
2026-03-13	4.3500	4.3500	4.0000	4.0000	-6.977%	2	355	-97.500%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-14.000%	2	356	-97.674%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-0.794%	13	356	-98.000%
2026-03-06	5.0400	5.0400	5.0400	5.0400	-28.000%	1	346	-98.016%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-14.634%	1	346	-98.571%
2026-03-02	8.2000	8.2000	8.2000	8.2000	-5.530%	2	347	-98.780%
2026-02-27	7.1000	8.6800	7.1000	8.6800	+8.500%	24	345	-98.848%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-6.433%	2	327	-98.750%
2026-02-24	8.5500	8.5500	8.5500	8.5500	+31.538%	5	327	-98.830%
2026-02-19	7.5000	7.5000	6.5000	6.5000	-12.162%	3	327	-98.462%
2026-02-18	7.4700	7.4700	7.4000	7.4000	+19.355%	7	328	-98.649%
2026-02-12	6.4000	7.3000	6.2000	6.2000	-31.868%	5	327	-98.387%
2026-02-11	8.8700	9.1000	8.8000	9.1000	-1.622%	3	329	-98.901%
2026-02-10	8.4000	9.2500	8.4000	9.2500	+17.535%	6	327	-98.919%
2026-02-09	7.9000	8.0000	7.8700	7.8700	-22.079%	27	321	-98.729%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+23.926%	1	316	-99.010%
2026-02-05	8.4200	8.4200	8.1500	8.1500	+1.875%	2	317	-98.773%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+17.474%	4	317	-98.750%
2026-02-03	6.8100	6.8100	6.8100	6.8100	-5.417%	1	317	-98.532%
2026-02-02	7.2800	7.2800	7.2000	7.2000	+16.129%	18	316	-98.611%
2026-01-28	6.9600	7.0000	6.2000	6.2000	-17.333%	4	306	-98.387%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-4.459%	1	306	-98.667%
2026-01-16	7.8800	7.8800	7.8500	7.8500	+8.575%	10	297	-98.726%
2026-01-13	7.2300	7.2300	7.2300	7.2300	-0.276%	5	297	-98.617%
2026-01-12	7.3900	7.5200	7.1900	7.2500	-5.599%	8	297	-98.621%
2026-01-09	7.6800	7.6800	7.6800	7.6800	-4.000%	1	299	-98.698%
2026-01-08	8.0700	8.0700	8.0000	8.0000	-7.621%	2	300	-98.750%
2026-01-07	8.6600	8.6600	8.6600	8.6600	-2.036%	1	299	-98.845%
2026-01-06	8.9000	8.9000	8.5000	8.8400	+24.507%	10	299	-98.869%
2026-01-05	7.5000	7.5000	7.1000	7.1000	-7.432%	2	308	-98.592%
2026-01-02	7.6700	7.6700	7.6700	7.6700	-4.720%	1	308	-98.696%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-5.294%	2	308	-98.758%
2025-12-30	8.7500	8.7500	8.5000	8.5000	+2.410%	2	308	-98.824%
2025-12-29	8.1800	8.3000	8.1800	8.3000	+0.484%	4	308	-98.795%
2025-12-24	7.9100	8.2600	7.9100	8.2600	+8.827%	7	305	-98.789%
2025-12-23	7.5000	7.5900	7.5000	7.5900	-8.000%	2	305	-98.682%
2025-12-18	8.2500	8.2500	8.2500	8.2500	-12.234%	2	304	-98.788%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+23.684%	1	302	-98.936%
2025-12-16	7.2000	7.6000	7.2000	7.6000	+9.827%	5	302	-98.684%
2025-12-15	6.9000	6.9200	6.9000	6.9200	+11.254%	46	302	-98.555%
2025-12-11	6.2200	6.2200	6.2200	6.2200	+3.667%	1	258	-98.392%
2025-12-10	6.0000	6.0000	6.0000	6.0000	-2.913%	1	257	-98.333%
2025-12-09	6.1800	6.1800	6.1800	6.1800	-6.928%	1	256	-98.382%
2025-12-05	7.0000	7.0000	6.6400	6.6400	-26.140%	18	256	-98.494%
2025-12-02	8.9900	8.9900	8.9900	8.9900	-10.100%	1	254	-98.888%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+17.925%	1	254	-99.000%
2025-11-13	8.4800	8.4800	8.4800	8.4800	-2.191%	2	254	-98.821%
2025-11-12	6.7000	8.6700	6.7000	8.6700	+11.154%	18	253	-98.847%
2025-11-11	8.0000	8.0000	7.8000	7.8000	+3.586%	26	216	-98.718%
2025-11-10	7.5300	7.5300	7.5300	7.5300	-3.954%	2	216	-98.672%
2025-11-07	7.5000	7.8400	7.4000	7.8400	+3.158%	34	214	-98.724%
2025-11-05	7.2000	7.7000	7.2000	7.6000	-20.000%	34	199	-98.684%
2025-11-04	9.6000	9.6000	9.3000	9.5000	-46.927%	21	167	-98.947%
2025-11-03	17.7000	17.9000	17.7000	17.9000	-6.086%	30	217	-99.441%
2025-10-27	19.0600	19.0600	19.0600	19.0600	+1.383%	2	215	-99.475%
2025-10-23	18.3000	19.1800	18.3000	18.8000	+6.818%	142	215	-99.468%
2025-10-20	17.7000	17.7000	17.6000	17.6000	+5.389%	24	83	-99.432%
2025-10-16	16.7000	16.7000	16.7000	16.7000	+4.375%	1	83	-99.401%
2025-10-10	16.0000	16.0000	16.0000	16.0000	-15.789%	1	82	-99.375%
2025-10-06	20.0000	20.0000	19.0000	19.0000	+8.571%	5	82	-99.474%
2025-09-30	17.5000	17.5000	17.5000	17.5000	+2.339%	3	77	-99.429%
2025-09-29	17.1000	17.1000	17.1000	17.1000	+14.000%	1	77	-99.415%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-18.831%	2	76	-99.333%
2025-09-18	18.4800	18.4800	18.4800	18.4800	-12.912%	3	74	-99.459%
2025-09-11	21.4300	21.4300	21.2200	21.2200	-1.714%	30	71	-99.529%
2025-09-09	21.5900	21.5900	21.5900	21.5900	-4.469%	1	41	-99.537%
2025-09-08	22.6000	22.6000	22.6000	22.6000	-1.007%	4	40	-99.558%
2025-09-05	22.8300	22.8300	22.8300	22.8300	-9.941%	2	40	-99.562%
2025-08-29	25.3500	25.3500	25.3500	25.3500	+2.840%	6	46	-99.606%
2025-08-15	24.6500	24.6500	24.5000	24.6500	+7.174%	3	46	-99.594%
2025-08-13	24.0000	24.0000	23.0000	23.0000	+8.491%	2	44	-99.565%
2025-08-11	21.6500	21.6500	21.2000	21.2000	+2.415%	4	42	-99.528%
2025-08-08	20.6500	20.7000	20.6500	20.7000	+8.947%	20	41	-99.517%
2025-08-01	19.0000	19.0000	19.0000	19.0000	-17.713%	1	27	-99.474%
2025-07-22	23.0900	23.0900	23.0900	23.0900	-18.265%	2	27	-99.567%
2025-06-23	28.2500	28.2500	28.2500	28.2500	-0.212%	1	25	-99.646%
2025-06-20	28.3100	28.3100	28.3100	28.3100	-19.114%	2	25	-99.647%
2025-06-16	35.0000	35.0000	35.0000	35.0000	+12.721%	1	25	-99.714%
2025-05-08	31.0500	31.0500	31.0500	31.0500	+8.566%	3	25	-99.678%
2025-05-07	26.7000	28.6000	26.7000	28.6000	+7.116%	7	25	-99.650%
2025-05-06	26.7000	26.7000	26.7000	26.7000	-8.247%	2	28	-99.625%
2025-04-29	29.1000	29.1000	29.1000	29.1000	+6.554%	10	26	-99.656%
2025-04-25	27.3100	27.3100	27.3100	27.3100	+0.404%	2	23	-99.634%
2025-04-24	27.2000	27.2000	27.2000	27.2000	-2.857%	1	23	-99.632%
2025-04-23	28.0000	28.0000	28.0000	28.0000	+7.692%	1	23	-99.643%
2025-04-11	26.0000	26.0000	26.0000	26.0000	+3.875%	2	23	-99.615%
2025-04-07	25.3000	25.3000	25.0300	25.0300	-28.486%	3	23	-99.600%
2025-03-24	35.0000	35.0000	35.0000	35.0000	-11.392%	1	21	-99.714%
2025-03-03	39.5000	39.5000	39.5000	39.5000	+23.053%	1	21	-99.747%
2025-02-20	31.6000	32.1000	31.6000	32.1000	+6.291%	7	21	-99.688%
2025-02-18	30.2000	30.2000	30.2000	30.2000	+2.966%	1	12	-99.669%
2025-02-13	30.0000	30.0000	29.3300	29.3300	-27.723%	15	12	-99.659%
2025-02-10	40.5800	40.5800	40.5800	40.5800	+15.777%	1	12	-99.754%
2024-12-31	35.0500	35.0500	35.0500	35.0500	-26.750%	10	3	-99.715%
2024-11-04	47.8500	47.8500	47.8500	47.8500	-4.300%	2	3	-99.791%
2024-10-31	50.0000	50.0000	50.0000	50.0000	0.000%	1	1	-99.800%