Dark

ZTS20270115C75
ZTS Jan 15 2027 75.00 Call (ZTS270115C00075000)
option OPRA

EOD

Sep 29, 2026

4.300.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3000	4.3000	4.3000	4.3000	0.000%	2	619	0.000%
2026-09-28	4.5000	4.5000	4.3000	4.3000	0.000%	3	619	0.000%
2026-09-25	4.1000	4.3000	4.0000	4.3000	-3.803%	30	619	0.000%
2026-09-24	4.4800	4.4800	4.4700	4.4700	-12.865%	4	634	-3.803%
2026-09-23	5.1300	5.1300	5.1300	5.1300	-11.552%	1	637	-16.179%
2026-09-22	5.3000	6.0000	4.9500	5.8000	+20.833%	46	637	-25.862%
2026-09-21	4.5000	4.8000	4.4000	4.8000	-15.044%	4	627	-10.417%
2026-09-18	5.8000	5.8000	5.6500	5.6500	-5.833%	6	625	-23.894%
2026-09-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	625	-28.333%
2026-09-16	6.0000	6.0000	6.0000	6.0000	-6.250%	3	626	-28.333%
2026-09-15	6.0500	6.4000	6.0500	6.4000	+0.629%	3	625	-32.813%
2026-09-14	7.1800	7.1800	6.3600	6.3600	+4.262%	13	623	-32.390%
2026-09-11	5.5200	6.1700	5.5200	6.1000	-3.175%	45	611	-29.508%
2026-09-10	6.1400	6.3000	6.1400	6.3000	-1.716%	4	583	-31.746%
2026-09-09	6.7000	6.9500	6.4100	6.4100	-8.429%	11	582	-32.917%
2026-09-08	7.2000	7.5300	7.0000	7.0000	-11.392%	8	577	-38.571%
2026-09-04	7.9000	7.9000	7.9000	7.9000	-5.276%	1	576	-45.570%
2026-09-03	7.5000	8.3400	7.5000	8.3400	+1.707%	9	576	-48.441%
2026-09-02	8.2000	8.2000	8.2000	8.2000	-8.889%	2	576	-47.561%
2026-09-01	9.1400	9.1400	9.0000	9.0000	+1.351%	5	576	-52.222%
2026-08-31	8.5000	8.9500	8.5000	8.8800	-6.526%	21	571	-51.577%
2026-08-28	8.0000	9.5000	8.0000	9.5000	+16.422%	2	575	-54.737%
2026-08-27	8.0000	8.2000	7.9700	8.1600	-14.105%	29	575	-47.304%
2026-08-26	10.0100	10.0100	9.5000	9.5000	+4.857%	2	560	-54.737%
2026-08-25	8.8600	9.1800	8.5000	9.0600	-0.110%	15	559	-52.539%
2026-08-24	9.8000	9.8000	9.0700	9.0700	-5.619%	6	564	-52.591%
2026-08-21	8.5000	10.2000	8.5000	9.6100	+17.195%	36	568	-55.255%
2026-08-20	8.6100	8.6100	8.1600	8.2000	-8.380%	8	560	-47.561%
2026-08-19	7.9400	9.1200	7.9400	8.9500	+24.306%	22	554	-51.955%
2026-08-18	6.8000	7.2500	6.8000	7.2000	+19.601%	19	543	-40.278%
2026-08-17	6.2000	6.2000	5.9700	6.0200	-15.804%	26	544	-28.571%
2026-08-14	8.0300	8.0300	7.1500	7.1500	-8.451%	14	519	-39.860%
2026-08-13	7.8100	7.8100	7.8100	7.8100	+10.000%	1	512	-44.942%
2026-08-12	6.8000	7.1000	6.6500	7.1000	-12.237%	6	512	-39.437%
2026-08-11	8.3600	8.3600	8.0700	8.0900	+3.453%	22	508	-46.848%
2026-08-10	7.2000	7.9000	7.1600	7.8200	+14.161%	25	495	-45.013%
2026-08-07	9.0000	9.0000	6.6000	6.8500	-27.895%	43	491	-37.226%
2026-08-06	8.9000	9.5000	8.0000	9.5000	+9.195%	83	474	-54.737%
2026-08-05	9.0700	9.0700	8.2000	8.7000	-10.861%	171	430	-50.575%
2026-08-04	9.7000	9.9000	9.7000	9.7600	-11.273%	3	295	-55.943%
2026-08-03	12.1000	12.1000	11.0000	11.0000	+5.769%	4	295	-60.909%
2026-07-31	9.9500	10.5000	9.8700	10.4000	-7.143%	32	295	-58.654%
2026-07-28	12.0000	12.0000	10.8000	11.2000	+4.673%	4	293	-61.607%
2026-07-27	10.7300	10.9000	10.6000	10.7000	+10.651%	20	295	-59.813%
2026-07-24	9.3100	9.6700	9.3100	9.6700	+20.875%	9	282	-55.533%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-11.700%	1	277	-46.250%
2026-07-22	9.0600	9.0600	9.0600	9.0600	-3.617%	3	277	-52.539%
2026-07-21	9.4000	9.4000	9.4000	9.4000	-8.293%	1	274	-54.255%
2026-07-20	10.0000	10.2500	10.0000	10.2500	-3.302%	3	274	-58.049%
2026-07-17	10.6000	10.6000	10.6000	10.6000	-2.304%	1	274	-59.434%
2026-07-16	9.6000	11.0000	9.6000	10.8500	+16.667%	20	275	-60.369%
2026-07-15	9.7000	9.7000	9.3000	9.3000	+6.897%	5	277	-53.763%
2026-07-14	8.7000	9.0000	8.5000	8.7000	-7.447%	48	276	-50.575%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-10.476%	1	283	-54.255%
2026-07-10	10.7000	10.7000	10.5000	10.5000	+8.247%	7	283	-59.048%
2026-07-09	9.8500	9.8500	9.7000	9.7000	-2.806%	2	281	-55.670%
2026-07-08	9.4000	9.9800	9.4000	9.9800	-5.849%	16	280	-56.914%
2026-07-07	11.2000	11.7000	10.4000	10.6000	-2.752%	34	280	-59.434%
2026-07-06	8.6700	10.9000	8.6600	10.9000	+9.000%	5	275	-60.550%
2026-07-02	9.2000	10.0000	9.2000	10.0000	+8.342%	26	279	-57.000%
2026-07-01	9.1000	9.2300	9.1000	9.2300	+11.205%	4	279	-53.413%
2026-06-30	8.6000	8.6000	8.3000	8.3000	-7.778%	6	276	-48.193%
2026-06-29	9.3000	9.3000	9.0000	9.0000	-18.182%	6	270	-52.222%
2026-06-26	11.3000	11.3000	11.0000	11.0000	-4.348%	7	264	-60.909%
2026-06-25	11.5000	11.5000	11.5000	11.5000	+3.604%	2	264	-62.609%
2026-06-23	11.1000	11.1000	11.1000	11.1000	-13.887%	2	262	-61.261%
2026-06-18	12.8900	12.8900	12.8900	12.8900	-2.864%	2	262	-66.641%
2026-06-17	13.2700	13.2700	13.2700	13.2700	+0.530%	1	262	-67.596%
2026-06-16	13.2100	13.2100	13.2000	13.2000	+0.763%	2	262	-67.424%
2026-06-15	13.1000	13.1000	13.1000	13.1000	-7.746%	1	240	-67.176%
2026-06-12	14.2000	14.2000	14.2000	14.2000	-9.554%	20	240	-69.718%
2026-06-10	16.0000	16.5000	15.7000	15.7000	+4.388%	4	240	-72.611%
2026-06-09	15.1500	15.1500	15.0400	15.0400	+6.742%	30	240	-71.410%
2026-06-08	13.7000	14.0900	13.5000	14.0900	-1.469%	106	249	-69.482%
2026-06-05	14.7900	14.9500	14.3000	14.3000	-1.379%	106	275	-69.930%
2026-06-04	15.1000	15.7000	14.3000	14.5000	+21.542%	103	230	-70.345%
2026-06-02	11.9400	11.9400	11.9300	11.9300	-9.690%	20	142	-63.956%
2026-06-01	13.2100	13.2100	13.2100	13.2100	-5.237%	1	142	-67.449%
2026-05-28	13.9400	13.9400	13.9400	13.9400	-6.443%	5	142	-69.154%
2026-05-22	15.0000	15.0000	14.9000	14.9000	+6.353%	3	137	-71.141%
2026-05-21	13.3400	14.1000	13.3400	14.0100	-3.045%	12	138	-69.308%
2026-05-20	14.6000	14.6000	14.4500	14.4500	+5.474%	11	138	-70.242%
2026-05-19	13.0000	13.7000	13.0000	13.7000	+3.318%	6	134	-68.613%
2026-05-18	12.6000	13.2600	12.0000	13.2600	+21.096%	12	134	-67.572%
2026-05-15	13.5000	13.5000	10.9200	10.9500	-10.246%	25	134	-60.731%
2026-05-14	12.2000	12.2000	12.2000	12.2000	+6.087%	5	118	-64.754%
2026-05-13	12.5000	12.5000	11.5000	11.5000	-12.548%	17	113	-62.609%
2026-05-12	12.7400	13.1500	12.0600	13.1500	+5.369%	36	113	-67.300%
2026-05-11	13.6000	13.6000	12.4800	12.4800	-22.243%	21	113	-65.545%
2026-05-08	18.6200	18.6200	16.0500	16.0500	-17.692%	2	83	-73.209%
2026-05-07	20.4000	20.4000	19.5000	19.5000	-62.751%	80	81	-77.949%
2026-01-16	52.3500	52.3500	52.3500	52.3500	-37.679%	1	2	-91.786%
2025-08-26	84.0000	84.0000	84.0000	84.0000	-9.668%	1	1	-94.881%
2025-06-09	92.9900	92.9900	92.9900	92.9900	0.000%	1	1	-95.376%