Dark

ZTS20270115C80
ZTS Jan 15 2027 80.00 Call (ZTS270115C00080000)
option OPRA

EOD

Sep 29, 2026

2.65-5.357%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7700	2.7700	2.6500	2.6500	-5.357%	15	1,030	0.000%
2026-09-28	2.8000	2.8000	2.8000	2.8000	+7.692%	3	1,020	-5.357%
2026-09-25	2.6800	2.7300	2.5200	2.6000	-7.143%	21	1,017	+1.923%
2026-09-24	2.4000	3.0000	2.4000	2.8000	-21.348%	22	1,027	-5.357%
2026-09-23	3.8000	3.8000	3.5600	3.5600	-6.316%	3	1,016	-25.562%
2026-09-22	3.5000	3.8000	3.2000	3.8000	+18.380%	11	1,015	-30.263%
2026-09-21	3.5000	3.5000	3.0400	3.2100	-13.243%	8	1,012	-17.445%
2026-09-18	3.7400	4.1000	3.7000	3.7000	-2.632%	20	1,013	-28.378%
2026-09-17	3.8000	3.8000	3.8000	3.8000	-19.149%	20	1,011	-30.263%
2026-09-14	4.8000	4.8000	4.7000	4.7000	+18.388%	10	991	-43.617%
2026-09-11	3.9700	3.9700	3.9700	3.9700	-13.696%	1	985	-33.249%
2026-09-10	4.6000	4.6000	4.2900	4.6000	0.000%	13	985	-42.391%
2026-09-09	4.8000	4.8000	4.6000	4.6000	-8.911%	7	983	-42.391%
2026-09-08	5.4000	5.5000	5.0500	5.0500	-12.931%	16	978	-47.525%
2026-09-04	5.8000	5.8600	5.8000	5.8000	-7.937%	16	974	-54.310%
2026-09-03	6.4000	6.4000	5.8500	6.3000	+2.773%	171	974	-57.937%
2026-09-02	6.6700	6.9000	6.1000	6.1300	-7.121%	67	912	-56.770%
2026-09-01	7.0000	7.0000	6.5900	6.6000	+1.538%	57	900	-59.848%
2026-08-31	7.0000	7.0000	6.2200	6.5000	-9.722%	34	854	-59.231%
2026-08-28	6.1200	7.2000	6.1200	7.2000	+24.138%	127	840	-63.194%
2026-08-27	6.8000	6.8000	5.8000	5.8000	-20.548%	242	737	-54.310%
2026-08-26	7.4100	8.0000	7.0900	7.3000	+6.881%	132	612	-63.699%
2026-08-25	6.7200	6.9700	6.5000	6.8300	+0.441%	16	498	-61.201%
2026-08-24	7.0000	7.1000	6.7000	6.8000	-8.969%	9	487	-61.029%
2026-08-21	6.3000	7.7000	6.3000	7.4700	+25.546%	33	485	-64.525%
2026-08-20	6.4000	6.6000	5.9500	5.9500	-11.061%	40	486	-55.462%
2026-08-19	6.5000	6.9000	6.4000	6.6900	+29.903%	50	448	-60.389%
2026-08-18	5.1000	5.3500	5.1000	5.1500	+13.436%	29	430	-48.544%
2026-08-17	4.3000	4.5400	4.2000	4.5400	-15.140%	61	405	-41.630%
2026-08-14	6.4300	6.4300	5.3500	5.3500	-5.142%	2	405	-50.467%
2026-08-13	5.5000	5.6400	5.2000	5.6400	+12.800%	18	404	-53.014%
2026-08-12	5.8000	5.8000	4.8500	5.0000	-15.966%	15	386	-47.000%
2026-08-11	5.9500	5.9500	5.9500	5.9500	-0.833%	12	372	-55.462%
2026-08-10	5.0600	6.0000	5.0600	6.0000	+17.647%	70	378	-55.833%
2026-08-07	5.4000	5.5000	5.0000	5.1000	-28.671%	98	359	-48.039%
2026-08-06	6.0000	8.1000	6.0000	7.1500	+5.147%	49	307	-62.937%
2026-08-05	7.4500	7.4500	6.4900	6.8000	-2.857%	112	298	-61.029%
2026-08-04	7.5500	7.5500	7.0000	7.0000	-14.842%	13	196	-62.143%
2026-08-03	9.5000	9.5000	8.1000	8.2200	+11.685%	12	196	-67.762%
2026-07-30	7.9000	7.9000	7.3600	7.3600	-12.381%	5	193	-63.995%
2026-07-29	8.4000	8.4000	8.4000	8.4000	-0.826%	3	192	-68.452%
2026-07-28	9.2000	9.2000	8.4700	8.4700	-0.353%	12	195	-68.713%
2026-07-27	7.9000	8.5000	7.9000	8.5000	+16.438%	2	196	-68.824%
2026-07-24	7.2600	7.3500	7.2600	7.3000	+8.955%	9	196	-63.699%
2026-07-23	7.1900	7.5000	6.7000	6.7000	-4.286%	9	196	-60.448%
2026-07-22	7.9000	7.9000	7.0000	7.0000	-5.405%	39	192	-62.143%
2026-07-20	7.4000	7.4000	7.4000	7.4000	-11.905%	1	174	-64.189%
2026-07-16	7.6000	8.4000	7.6000	8.4000	+20.000%	5	174	-68.452%
2026-07-15	7.8500	7.8500	7.0000	7.0000	0.000%	9	175	-62.143%
2026-07-14	7.0000	7.0000	6.8600	7.0000	-17.647%	6	175	-62.143%
2026-07-10	8.6000	8.6000	8.5000	8.5000	+10.390%	8	175	-68.824%
2026-07-09	8.0500	8.0500	7.7000	7.7000	-3.750%	4	173	-65.584%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-5.882%	1	171	-66.875%
2026-07-07	8.5800	8.5800	8.3000	8.5000	+5.068%	3	171	-68.824%
2026-07-06	7.9300	8.0900	7.9300	8.0900	+11.586%	6	171	-67.244%
2026-07-01	7.1900	7.5000	7.1900	7.2500	+15.079%	14	170	-63.448%
2026-06-30	6.4000	6.4000	6.3000	6.3000	-12.011%	3	158	-57.937%
2026-06-29	8.0000	8.0000	7.1600	7.1600	-20.000%	26	155	-62.989%
2026-06-26	8.9500	8.9500	8.9500	8.9500	-10.945%	2	137	-70.391%
2026-06-25	10.5000	10.5000	10.0500	10.0500	+0.500%	3	137	-73.632%
2026-06-24	10.0000	10.0000	9.8500	10.0000	+8.696%	9	136	-73.500%
2026-06-22	10.1000	10.1000	9.2000	9.2000	-13.615%	12	128	-71.196%
2026-06-17	10.6500	10.6500	10.6500	10.6500	+0.948%	1	116	-75.117%
2026-06-16	10.5500	10.5500	10.5500	10.5500	-12.448%	1	116	-74.882%
2026-06-15	12.0500	12.0500	12.0500	12.0500	-11.397%	1	115	-78.008%
2026-06-10	13.6000	13.6000	13.6000	13.6000	+22.523%	1	115	-80.515%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-9.016%	1	115	-76.126%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-3.785%	2	114	-78.279%
2026-06-04	13.1600	13.1600	12.6800	12.6800	+31.127%	2	112	-79.101%
2026-06-02	9.6800	9.6800	9.6700	9.6700	-10.463%	2	112	-72.596%
2026-06-01	10.4200	10.8000	10.4200	10.8000	-4.425%	2	110	-75.463%
2026-05-29	11.3000	11.3000	11.3000	11.3000	-3.748%	2	109	-76.549%
2026-05-28	11.7400	11.7400	11.7400	11.7400	-0.928%	1	107	-77.428%
2026-05-27	11.5000	11.8500	11.5000	11.8500	-8.846%	14	107	-77.637%
2026-05-22	12.6000	13.0000	12.6000	13.0000	+6.557%	17	96	-79.615%
2026-05-21	11.3900	12.2000	10.0000	12.2000	+1.667%	11	97	-78.279%
2026-05-20	11.9000	12.0000	11.9000	12.0000	+3.986%	9	97	-77.917%
2026-05-19	11.8000	12.0000	11.0200	11.5400	+8.357%	22	94	-77.036%
2026-05-18	10.4500	10.6500	10.3000	10.6500	+20.339%	9	94	-75.117%
2026-05-15	10.0000	10.0000	8.7000	8.8500	-5.851%	19	94	-70.056%
2026-05-14	9.4000	9.4000	9.4000	9.4000	-0.948%	10	87	-71.809%
2026-05-13	10.0000	10.0000	9.4900	9.4900	-10.302%	19	77	-72.076%
2026-05-12	10.5000	11.1000	9.8500	10.5800	-6.039%	66	77	-74.953%
2026-05-11	13.3700	13.3700	10.6000	11.2600	-30.920%	19	77	-76.465%
2026-05-07	16.5900	18.0000	15.2000	16.3000	-56.844%	9	11	-83.742%
2026-05-04	37.7700	37.7700	37.7700	37.7700	-15.409%	2	7	-92.984%
2026-03-06	44.6500	44.6500	44.6500	44.6500	-11.584%	2	6	-94.065%
2026-02-04	50.0000	50.5000	50.0000	50.5000	+13.483%	3	7	-94.752%
2025-12-04	44.5000	44.5000	44.5000	44.5000	-5.319%	1	10	-94.045%
2025-12-03	47.0000	47.0000	47.0000	47.0000	-10.476%	1	9	-94.362%
2025-11-25	52.4700	52.5000	52.4700	52.5000	-28.082%	3	8	-94.952%
2025-07-17	73.0000	73.0000	73.0000	73.0000	0.000%	5	5	-96.370%