Dark

ZTS20270115C90
ZTS Jan 15 2027 90.00 Call (ZTS270115C00090000)
option OPRA

EOD

Sep 29, 2026

1.10-8.333%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2600	1.2600	1.1000	1.1000	-8.333%	5	1,588	0.000%
2026-09-28	1.1500	1.2500	1.1500	1.2000	+0.840%	4	1,590	-8.333%
2026-09-25	1.2500	1.2500	1.0500	1.1900	+2.586%	31	1,589	-7.563%
2026-09-24	1.3700	1.3700	1.0500	1.1600	-31.765%	34	1,586	-5.172%
2026-09-23	1.5600	1.7000	1.5500	1.7000	-2.857%	3	1,578	-35.294%
2026-09-22	1.4200	1.7500	1.4200	1.7500	+26.812%	51	1,580	-37.143%
2026-09-21	1.5000	1.5000	1.1600	1.3800	-8.000%	81	1,542	-20.290%
2026-09-18	1.6000	1.7700	1.5000	1.5000	-18.033%	23	1,521	-26.667%
2026-09-17	2.1500	2.1500	1.8300	1.8300	-6.154%	2	1,531	-39.891%
2026-09-16	2.0500	2.2000	1.9500	1.9500	-4.878%	53	1,531	-43.590%
2026-09-15	1.9500	2.0500	1.9500	2.0500	-2.381%	4	1,523	-46.341%
2026-09-14	2.2500	2.3000	2.1000	2.1000	+7.692%	4	1,525	-47.619%
2026-09-11	2.2000	2.2000	1.9500	1.9500	-7.143%	13	1,523	-43.590%
2026-09-10	2.1000	2.1000	1.8600	2.1000	-4.545%	15	1,514	-47.619%
2026-09-09	2.3500	2.3500	2.2000	2.2000	-15.385%	4	1,512	-50.000%
2026-09-08	2.7500	2.7500	2.6000	2.6000	-10.345%	5	1,512	-57.692%
2026-09-04	2.8500	3.0900	2.8500	2.9000	-11.043%	5	1,511	-62.069%
2026-09-03	2.9000	3.2600	2.9000	3.2600	+0.308%	18	1,511	-66.258%
2026-09-02	3.3300	3.8000	2.9500	3.2500	-7.932%	61	1,515	-66.154%
2026-09-01	3.8000	3.8000	3.4000	3.5300	+2.616%	159	1,478	-68.839%
2026-08-31	3.4000	3.5000	3.4000	3.4400	-8.267%	104	1,484	-68.023%
2026-08-28	3.1000	3.7500	3.1000	3.7500	+22.549%	122	1,577	-70.667%
2026-08-27	3.5000	3.5000	3.0200	3.0600	-24.444%	120	1,572	-64.052%
2026-08-26	3.8000	4.2500	3.7500	4.0500	+6.579%	85	1,570	-72.840%
2026-08-25	3.5000	3.8000	3.5000	3.8000	+4.972%	18	1,546	-71.053%
2026-08-24	4.2000	4.2000	3.6200	3.6200	-9.950%	9	1,535	-69.613%
2026-08-21	4.4200	4.4200	4.0200	4.0200	+34.000%	18	1,532	-72.637%
2026-08-20	3.4000	3.4600	3.0000	3.0000	-14.286%	53	1,531	-63.333%
2026-08-19	3.4900	3.7000	3.2000	3.5000	+42.857%	559	1,497	-68.571%
2026-08-18	2.4500	2.4500	2.4500	2.4500	+8.889%	1	1,191	-55.102%
2026-08-17	2.1700	2.3400	1.8500	2.2500	-16.667%	5	1,191	-51.111%
2026-08-14	2.7000	2.8000	2.7000	2.7000	-9.699%	3	1,190	-59.259%
2026-08-13	2.7000	2.9900	2.7000	2.9900	+12.830%	17	1,189	-63.211%
2026-08-12	2.5000	2.6500	2.4000	2.6500	-17.188%	3	1,182	-58.491%
2026-08-11	3.1000	3.2500	3.0400	3.2000	+1.911%	41	1,181	-65.625%
2026-08-10	2.4500	3.1400	2.4500	3.1400	+18.045%	136	1,175	-64.968%
2026-08-07	3.4000	3.4500	2.6600	2.6600	-14.194%	29	1,145	-58.647%
2026-08-06	3.7000	3.7000	3.1000	3.1000	-18.848%	11	1,116	-64.516%
2026-08-05	6.5000	6.5000	3.5000	3.8200	-6.829%	23	1,115	-71.204%
2026-08-04	4.2900	4.2900	4.1000	4.1000	-18.000%	9	1,098	-73.171%
2026-08-03	5.2000	5.2000	5.0000	5.0000	+13.122%	3	1,089	-78.000%
2026-07-31	3.9000	4.4300	3.9000	4.4200	+3.030%	7	1,087	-75.113%
2026-07-30	4.3000	4.3000	4.0900	4.2900	-17.021%	22	1,089	-74.359%
2026-07-28	5.4700	5.4700	5.0000	5.1700	+5.510%	26	1,087	-78.723%
2026-07-27	4.9000	5.0000	4.9000	4.9000	+18.932%	7	1,076	-77.551%
2026-07-24	4.3000	4.6000	4.1200	4.1200	+5.913%	21	1,078	-73.301%
2026-07-23	3.8900	3.8900	3.8900	3.8900	+5.135%	2	1,075	-71.722%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-11.905%	2	1,073	-70.270%
2026-07-21	4.5000	4.5100	4.0000	4.2000	-10.638%	28	1,073	-73.810%
2026-07-20	5.0000	5.0000	4.6400	4.7000	+3.297%	24	1,081	-76.596%
2026-07-17	5.2000	5.2100	4.4000	4.5500	-9.000%	70	1,061	-75.824%
2026-07-16	4.5000	5.2000	4.5000	5.0000	+6.157%	15	1,093	-78.000%
2026-07-15	4.7100	4.7100	4.7100	4.7100	+14.878%	1	1,088	-76.645%
2026-07-14	4.0000	4.1000	3.9900	4.1000	-14.583%	44	1,087	-73.171%
2026-07-13	4.6000	4.8000	4.4700	4.8000	-6.615%	34	1,055	-77.083%
2026-07-10	4.9000	5.2900	4.9000	5.1400	+9.362%	10	1,083	-78.599%
2026-07-09	4.5100	4.7000	4.5100	4.7000	+1.732%	4	1,085	-76.596%
2026-07-08	4.8000	5.0500	4.4500	4.6200	-7.600%	15	1,086	-76.190%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+16.279%	5	1,098	-78.000%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-15.686%	12	1,103	-74.419%
2026-07-02	5.2000	5.2000	5.1000	5.1000	+18.605%	20	1,103	-78.431%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+17.808%	3	1,103	-74.419%
2026-06-30	3.9000	3.9000	3.6500	3.6500	-18.161%	24	1,103	-69.863%
2026-06-29	4.4600	4.4600	4.4600	4.4600	-18.909%	4	1,102	-75.336%
2026-06-26	5.5000	5.5000	5.5000	5.5000	-16.031%	15	1,100	-80.000%
2026-06-25	6.5500	6.5500	6.5500	6.5500	+2.344%	1	1,115	-83.206%
2026-06-24	5.8000	6.4000	5.8000	6.4000	+10.727%	21	1,114	-82.813%
2026-06-23	5.7800	5.7800	5.7800	5.7800	-1.365%	1	1,107	-80.969%
2026-06-22	5.8000	6.0000	5.8000	5.8600	-12.537%	17	1,107	-81.229%
2026-06-18	6.6000	6.7000	6.6000	6.7000	-10.667%	3	1,087	-83.582%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-3.846%	250	1,087	-85.333%
2026-06-15	8.2000	8.2000	7.5000	7.8000	-2.500%	327	1,880	-85.897%
2026-06-12	7.9000	8.1000	7.6900	8.0000	-7.193%	35	1,880	-86.250%
2026-06-11	8.4200	8.7000	7.9000	8.6200	+1.531%	679	1,880	-87.239%
2026-06-10	9.3000	9.3000	8.4900	8.4900	-2.414%	132	1,386	-87.044%
2026-06-09	8.1000	8.7000	8.1000	8.7000	+14.474%	9	1,359	-87.356%
2026-06-08	7.6600	7.6600	7.4200	7.6000	-6.634%	7	1,359	-85.526%
2026-06-05	8.1400	8.1400	8.1400	8.1400	-3.095%	1	1,356	-86.486%
2026-06-04	8.5000	9.3000	7.8000	8.4000	+15.543%	38	1,356	-86.905%
2026-06-03	6.8000	7.5000	6.8000	7.2700	+10.152%	123	1,343	-84.869%
2026-06-02	6.3000	6.6000	6.0000	6.6000	-12.351%	25	1,283	-83.333%
2026-06-01	7.4000	7.6300	7.4000	7.5300	+3.151%	10	1,283	-85.392%
2026-05-29	7.1700	7.3000	7.1700	7.3000	-5.928%	7	1,282	-84.932%
2026-05-28	7.7700	8.0500	7.7600	7.7600	+6.301%	9	1,282	-85.825%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-9.653%	3	1,281	-84.932%
2026-05-26	8.3000	8.4000	8.0000	8.0800	-4.941%	10	1,278	-86.386%
2026-05-22	8.5000	8.5000	8.3000	8.5000	+4.938%	3	1,278	-87.059%
2026-05-21	7.2300	8.1000	7.0000	8.1000	+1.250%	13	1,278	-86.420%
2026-05-20	8.1300	8.5500	8.0000	8.0000	+5.960%	223	1,278	-86.250%
2026-05-19	8.2000	8.4000	7.5300	7.5500	+4.716%	45	1,128	-85.430%
2026-05-18	6.9000	7.3000	6.6000	7.2100	+24.310%	55	1,128	-84.743%
2026-05-15	5.9800	6.3000	5.7000	5.8000	-1.695%	14	1,128	-81.034%
2026-05-14	6.0000	6.4000	5.9000	5.9000	-6.349%	937	1,065	-81.356%
2026-05-13	6.3000	6.3000	6.3000	6.3000	-7.353%	3	134	-82.540%
2026-05-12	6.5000	7.2000	6.3000	6.8000	0.000%	13	134	-83.824%
2026-05-11	7.6000	7.6000	6.7700	6.8000	-24.444%	66	134	-83.824%
2026-05-08	11.1000	11.1000	8.4000	9.0000	-18.182%	89	114	-87.778%
2026-05-07	12.5000	12.7200	10.8000	11.0000	-65.944%	17	68	-90.000%
2026-04-23	32.3000	32.3000	32.3000	32.3000	-0.920%	2	53	-96.594%
2026-04-22	33.4600	33.6000	32.5000	32.6000	-5.480%	8	55	-96.626%
2026-03-23	34.4900	34.4900	34.4900	34.4900	+4.547%	1	248	-96.811%
2026-03-16	32.9900	32.9900	32.9900	32.9900	+6.419%	1	248	-96.666%
2026-03-13	31.0000	31.0000	31.0000	31.0000	-14.365%	300	248	-96.452%
2026-03-06	36.2000	36.2000	36.2000	36.2000	-13.810%	4	300	-96.961%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+1.205%	10	314	-97.381%
2026-02-23	41.5000	41.5000	41.5000	41.5000	-2.353%	1	314	-97.349%
2026-01-27	42.5000	42.5000	42.5000	42.5000	+4.014%	1	315	-97.412%
2026-01-22	41.0000	41.0000	40.8600	40.8600	-2.714%	100	314	-97.308%
2026-01-05	42.0000	42.0000	42.0000	42.0000	+5.528%	100	14	-97.381%
2025-12-24	40.0000	40.0000	39.8000	39.8000	+20.606%	100	14	-97.236%
2025-12-09	33.6000	33.6000	33.0000	33.0000	-15.385%	2	14	-96.667%
2025-12-03	39.2600	39.2600	39.0000	39.0000	+14.706%	2	12	-97.179%
2025-11-19	34.0000	34.0000	34.0000	34.0000	-45.903%	10	10	-96.765%
2025-09-10	62.8500	62.8500	62.8500	62.8500	-10.124%	4	2	-98.250%
2025-08-29	69.9300	69.9300	69.9300	69.9300	0.000%	4	0	-98.427%