Dark

ZTS20270115C175
ZTS Jan 15 2027 175.00 Call (ZTS270115C00175000)
option OPRA

EOD

Jun 22, 2026

0.4500+125.000%(+0.2500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.4500	0.4500	0.4500	0.4500	+125.000%	3	3,780	0.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-82.609%	3	3,780	+125.000%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-42.500%	1	3,783	-60.870%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-5.660%	1	3,783	-77.500%
2026-02-23	2.1200	2.1200	2.1200	2.1200	+6.000%	1	3,784	-78.774%
2026-02-19	3.0000	3.0000	2.0000	2.0000	-31.034%	2	3,785	-77.500%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+20.833%	1	3,785	-84.483%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-21.824%	1	3,785	-81.250%
2026-02-05	2.8600	3.0700	2.8600	3.0700	+15.849%	3	3,771	-85.342%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+32.500%	6	3,774	-83.019%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-20.949%	1	3,774	-77.500%
2026-01-21	2.5300	2.5300	2.5300	2.5300	-16.776%	1	3,774	-82.213%
2026-01-20	3.0400	3.0400	3.0400	3.0400	-3.492%	1	3,774	-85.197%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-4.545%	3	3,773	-85.714%
2026-01-09	3.3000	3.3000	3.3000	3.3000	+5.769%	1	3,773	-86.364%
2026-01-07	3.6300	3.6300	3.1200	3.1200	-8.504%	4	3,773	-85.577%
2026-01-05	2.7500	3.4100	2.7500	3.4100	+17.586%	401	3,776	-86.804%
2026-01-02	2.7500	2.9000	2.7500	2.9000	+2.473%	3	3,776	-84.483%
2025-12-23	2.8300	2.8300	2.8300	2.8300	-2.414%	2	3,775	-84.099%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	300	3,775	-84.483%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-6.250%	100	3,775	-85.000%
2025-12-16	3.2000	3.2000	3.2000	3.2000	+12.281%	13	3,675	-85.938%
2025-12-12	2.8500	2.8500	2.8500	2.8500	+7.547%	1	3,671	-84.211%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-7.986%	1	3,671	-83.019%
2025-12-05	2.8800	2.8800	2.8800	2.8800	+1.053%	1	3,672	-84.375%
2025-12-04	2.8500	2.8500	2.8500	2.8500	-39.362%	1	3,672	-84.211%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+34.286%	1	3,672	-90.426%
2025-11-17	3.8000	3.8000	3.5000	3.5000	-22.222%	16	3,672	-87.143%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-50.000%	2	3,687	-90.000%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-3.226%	7	3,694	-95.000%
2025-10-23	9.3100	9.3100	9.3000	9.3000	+3.333%	4	3,694	-95.161%
2025-10-22	9.0000	9.0000	9.0000	9.0000	+7.399%	2	3,692	-95.000%
2025-10-20	8.3800	8.3800	8.3800	8.3800	-6.159%	1	3,692	-94.630%
2025-10-16	8.9300	8.9300	8.9300	8.9300	+8.902%	2	3,692	-94.961%
2025-10-15	8.2000	8.8000	8.2000	8.2000	+6.494%	3	3,690	-94.512%
2025-10-14	8.0000	8.0000	7.7000	7.7000	-3.750%	2	3,691	-94.156%
2025-10-10	8.0000	8.0000	8.0000	8.0000	-12.088%	10	3,689	-94.375%
2025-10-08	9.1000	9.1000	9.1000	9.1000	-7.143%	1	3,695	-95.055%
2025-10-03	9.8000	9.8000	9.8000	9.8000	+12.644%	1	3,696	-95.408%
2025-09-30	8.1500	8.7000	8.1500	8.7000	+3.571%	10	3,695	-94.828%
2025-09-29	7.6800	8.5000	7.6800	8.4000	+10.526%	28	3,706	-94.643%
2025-09-25	7.0000	7.6000	7.0000	7.6000	+1.333%	3	3,704	-94.079%
2025-09-24	7.6000	8.0000	7.5000	7.5000	-3.846%	12	3,704	-94.000%
2025-09-23	8.4500	8.4500	7.8000	7.8000	-14.286%	5	3,704	-94.231%
2025-09-17	9.1000	9.1000	9.1000	9.1000	-8.081%	1	3,703	-95.055%
2025-09-16	9.4100	9.9000	9.4100	9.9000	+2.167%	14	3,703	-95.455%
2025-09-15	10.0000	10.0000	9.6900	9.6900	-2.121%	11	3,701	-95.356%
2025-09-12	9.9000	9.9000	9.9000	9.9000	-11.211%	1	3,692	-95.455%
2025-09-11	11.1500	11.1500	11.1500	11.1500	+7.212%	1	3,692	-95.964%
2025-09-10	10.5000	10.5000	10.4000	10.4000	-0.952%	2	3,692	-95.673%
2025-09-08	10.5000	10.5000	10.5000	10.5000	-10.256%	1	3,691	-95.714%
2025-09-05	12.0000	12.0000	11.7000	11.7000	-2.500%	2	3,691	-96.154%
2025-09-02	12.0000	12.0000	12.0000	12.0000	-7.692%	2	3,690	-96.250%
2025-08-26	13.0000	13.0000	13.0000	13.0000	-16.452%	2	3,690	-96.538%
2025-08-20	15.5600	15.5600	15.5600	15.5600	+21.944%	1	3,688	-97.108%
2025-08-19	12.7600	12.7600	12.7600	12.7600	+20.719%	1	3,689	-96.473%
2025-08-07	10.5700	10.5700	10.5700	10.5700	+5.700%	1	3,690	-95.743%
2025-08-05	10.0000	10.0000	10.0000	10.0000	-22.780%	1	3,690	-95.500%
2025-08-04	12.5000	12.9500	12.5000	12.9500	+7.917%	21	3,690	-96.525%
2025-07-22	12.0000	12.0000	12.0000	12.0000	+5.263%	2	3,709	-96.250%
2025-07-21	11.4000	11.4000	11.4000	11.4000	-5.785%	1	3,711	-96.053%
2025-07-18	12.1000	12.1000	12.1000	12.1000	-13.571%	1	3,710	-96.281%
2025-07-15	13.8000	14.0000	13.8000	14.0000	-19.863%	3	3,710	-96.786%
2025-07-10	17.5200	17.5200	17.4700	17.4700	+10.570%	10	3,709	-97.424%
2025-07-09	15.8000	15.8000	15.8000	15.8000	-4.184%	2	3,714	-97.152%
2025-07-07	16.4900	16.4900	16.4900	16.4900	-4.682%	1	3,714	-97.271%
2025-07-03	17.3000	17.3000	17.3000	17.3000	-1.705%	2	3,714	-97.399%
2025-07-01	17.6000	17.6000	17.6000	17.6000	+10.692%	2	3,714	-97.443%
2025-06-26	15.9000	15.9000	15.9000	15.9000	-6.471%	1	3,714	-97.170%
2025-06-18	16.2900	17.0000	15.9000	17.0000	-23.423%	36	3,713	-97.353%
2025-06-09	21.7000	22.2000	21.7000	22.2000	-12.495%	5	3,713	-97.973%
2025-06-03	25.4000	25.4000	25.3700	25.3700	+3.340%	3	3,713	-98.226%
2025-05-30	24.5500	24.5500	24.5500	24.5500	+26.546%	2	3,711	-98.167%
2025-05-15	19.4000	19.4000	19.4000	19.4000	+7.182%	2	3,711	-97.680%
2025-05-14	18.1000	18.1000	18.1000	18.1000	+15.803%	2	3,713	-97.514%
2025-05-06	17.0000	17.0000	15.6300	15.6300	-6.407%	2	3,713	-97.121%
2025-04-25	16.7000	16.7000	16.7000	16.7000	+5.031%	2	3,713	-97.305%
2025-04-24	15.9000	15.9000	15.9000	15.9000	+19.101%	2	3,713	-97.170%
2025-04-16	13.3500	13.3500	13.3500	13.3500	-11.881%	2	3,715	-96.629%
2025-04-11	15.1500	15.1500	15.1500	15.1500	+9.783%	2	3,717	-97.030%
2025-04-10	13.8000	13.8000	13.8000	13.8000	-18.343%	1	3,717	-96.739%
2025-04-09	15.6200	16.9000	15.6200	16.9000	+21.583%	2	3,717	-97.337%
2025-04-08	16.8000	16.8000	13.8000	13.9000	-4.795%	20	3,717	-96.763%
2025-04-07	13.7000	14.6000	13.7000	14.6000	-17.978%	8,006	15,297	-96.918%
2025-04-04	18.5000	18.5000	17.8000	17.8000	-18.535%	4	8,034	-97.472%
2025-04-03	21.8500	21.8500	21.8500	21.8500	+2.103%	1	8,034	-97.941%
2025-03-13	21.4000	21.4000	21.4000	21.4000	-25.070%	3	8,037	-97.897%
2025-03-04	29.0900	29.7000	28.5600	28.5600	+7.774%	5	8,037	-98.424%
2025-03-03	26.0000	26.5000	26.0000	26.5000	+6.000%	26	8,039	-98.302%
2025-02-27	25.2000	25.2000	25.0000	25.0000	-2.724%	6	8,065	-98.200%
2025-02-26	25.7000	25.7000	25.7000	25.7000	+0.391%	1	8,071	-98.249%
2025-02-25	25.6000	25.6000	25.6000	25.6000	+8.337%	1	8,073	-98.242%
2025-02-24	22.5300	23.8000	22.1500	23.6300	+7.900%	6	8,073	-98.096%
2025-02-21	21.1000	22.1000	21.1000	21.9000	+7.882%	38	8,079	-97.945%
2025-02-20	19.7700	20.3000	19.7700	20.3000	+1.754%	12	8,096	-97.783%
2025-02-19	20.1000	20.1000	19.9500	19.9500	+2.203%	3	8,084	-97.744%
2025-02-18	20.8000	20.8000	19.3100	19.5200	-1.910%	7	8,083	-97.695%
2025-02-14	22.2000	22.2000	19.5000	19.9000	-0.500%	9,166	3,511	-97.739%
2025-02-13	20.0000	20.0000	20.0000	20.0000	-26.199%	1	3,510	-97.750%
2025-02-10	27.1000	27.1000	27.1000	27.1000	-6.552%	2	3,510	-98.339%
2025-02-05	29.0000	29.0000	29.0000	29.0000	+1.045%	1	3,512	-98.448%
2025-01-27	28.3000	28.7000	28.3000	28.7000	+11.283%	2	3,513	-98.432%
2025-01-24	25.0100	25.7900	25.0100	25.7900	+3.243%	4	3,513	-98.255%
2025-01-22	24.9800	24.9800	24.9800	24.9800	-0.873%	1	3,511	-98.199%
2025-01-21	25.6000	25.7000	24.2000	25.2000	+12.000%	1,562	3,510	-98.214%
2025-01-03	22.3600	22.5000	22.3600	22.5000	-0.881%	20	1,950	-98.000%
2024-12-30	23.0000	23.0000	22.7000	22.7000	-6.738%	2	1,941	-98.018%
2024-12-23	24.3400	24.3400	24.3400	24.3400	-13.102%	1	1,940	-98.151%
2024-12-18	28.9000	28.9000	28.0000	28.0100	-9.762%	1,042	1,939	-98.393%
2024-12-04	31.0400	31.0400	31.0400	31.0400	-1.927%	1	898	-98.550%
2024-11-26	31.6500	31.6500	31.6500	31.6500	-4.091%	1	898	-98.578%
2024-11-21	33.0000	33.0000	33.0000	33.0000	+2.262%	1	897	-98.636%
2024-11-19	33.5000	33.5000	31.4000	32.2700	+12.126%	898	897	-98.606%
2024-11-07	28.7800	28.7800	28.7800	28.7800	0.000%	1	1	-98.436%