Dark

ZTS20270115P60
ZTS Jan 15 2027 60.00 Put (ZTS270115P00060000)
option OPRA

EOD

Sep 29, 2026

1.800.000%(0.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7500	1.8000	1.7500	1.8000	0.000%	21	1,718	0.000%
2026-09-25	1.7700	1.9200	1.7500	1.8000	+17.647%	13	1,718	0.000%
2026-09-23	1.5300	1.5300	1.5300	1.5300	-8.383%	1	1,718	+17.647%
2026-09-21	1.6500	1.6700	1.6500	1.6700	+1.212%	7	1,718	+7.784%
2026-09-18	1.5000	1.6500	1.5000	1.6500	+10.000%	2	1,718	+9.091%
2026-09-17	1.5200	1.5200	1.5000	1.5000	+2.041%	11	1,717	+20.000%
2026-09-16	1.4700	1.4700	1.4700	1.4700	-8.125%	2	1,717	+22.449%
2026-09-15	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,718	+12.500%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-10.494%	1	1,718	+24.138%
2026-09-11	1.8500	1.8500	1.6200	1.6200	+1.250%	46	1,718	+11.111%
2026-09-10	1.7000	1.7500	1.6000	1.6000	-3.030%	44	1,686	+12.500%
2026-09-09	1.6500	1.6500	1.6500	1.6500	+7.143%	1	1,647	+9.091%
2026-09-08	1.4500	1.5400	1.4500	1.5400	+8.451%	3	1,647	+16.883%
2026-09-04	1.3700	1.4200	1.3700	1.4200	+3.650%	7	1,647	+26.761%
2026-09-03	1.3700	1.3700	1.3700	1.3700	+7.874%	5	1,647	+31.387%
2026-09-01	1.3000	1.3000	1.2700	1.2700	-2.308%	2	1,652	+41.732%
2026-08-31	1.3300	1.3300	1.3000	1.3000	-6.475%	14	1,652	+38.462%
2026-08-28	1.3900	1.3900	1.3900	1.3900	-7.333%	2	1,651	+29.496%
2026-08-27	1.5000	1.5400	1.5000	1.5000	+11.940%	3	1,649	+20.000%
2026-08-26	1.3400	1.3400	1.3400	1.3400	-4.286%	2	1,649	+34.328%
2026-08-25	1.5000	1.5000	1.4000	1.4000	+2.190%	122	1,651	+28.571%
2026-08-24	1.4000	1.4000	1.3700	1.3700	-6.803%	2	1,669	+31.387%
2026-08-21	1.4000	1.4700	1.4000	1.4700	-2.000%	2	1,670	+22.449%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+17.188%	1	1,669	+20.000%
2026-08-19	1.2500	1.2800	1.2500	1.2800	-20.000%	2	1,669	+40.625%
2026-08-18	1.6700	1.7000	1.6000	1.6000	-19.192%	50	1,670	+12.500%
2026-08-17	2.0000	2.0000	1.9000	1.9800	+16.471%	18	1,628	-9.091%
2026-08-14	1.4000	1.7500	1.4000	1.7000	-2.857%	754	1,613	+5.882%
2026-08-13	1.8300	1.9000	1.7500	1.7500	-14.634%	39	1,396	+2.857%
2026-08-12	2.1000	2.1000	2.0500	2.0500	+20.588%	18	1,369	-12.195%
2026-08-11	1.7500	1.7500	1.7000	1.7000	-17.073%	29	1,352	+5.882%
2026-08-10	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,324	-12.195%
2026-08-07	1.9000	2.2500	1.9000	2.2500	+45.161%	97	1,323	-20.000%
2026-08-06	1.1000	1.9500	1.1000	1.5500	-38.000%	83	1,320	+16.129%
2026-08-05	2.3200	2.8500	2.3200	2.5000	+13.636%	21	1,239	-28.000%
2026-08-04	2.1100	2.2500	2.1100	2.2000	+15.789%	46	1,225	-18.182%
2026-08-03	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,179	-5.263%
2026-07-31	2.1000	2.1000	1.9000	1.9000	-15.556%	72	1,179	-5.263%
2026-07-30	2.4500	2.4500	2.2500	2.2500	+21.622%	142	1,113	-20.000%
2026-07-29	1.8500	1.8500	1.8500	1.8500	-9.756%	1	971	-2.703%
2026-07-28	1.8800	2.0500	1.8800	2.0500	-6.818%	33	971	-12.195%
2026-07-27	2.1500	2.2500	2.1500	2.2000	-8.333%	89	939	-18.182%
2026-07-24	2.5500	2.6000	2.4000	2.4000	-12.727%	107	853	-25.000%
2026-07-23	2.7000	2.8000	2.7000	2.7500	0.000%	60	746	-34.545%
2026-07-22	2.5000	2.7500	2.5000	2.7500	+14.583%	100	688	-34.545%
2026-07-21	2.4000	2.5000	2.4000	2.4000	+2.128%	40	589	-25.000%
2026-07-20	2.5500	2.5500	2.3500	2.3500	-7.843%	42	549	-23.404%
2026-07-17	2.6000	2.6000	2.5500	2.5500	+9.914%	59	507	-29.412%
2026-07-16	2.3600	2.3600	2.3200	2.3200	-17.143%	2	481	-22.414%
2026-07-15	2.6600	2.8000	2.6600	2.8000	-9.677%	3	480	-35.714%
2026-07-14	2.9500	3.1000	2.9500	3.1000	+11.913%	14	478	-41.935%
2026-07-13	2.6500	2.7700	2.6500	2.7700	-10.645%	2	465	-35.018%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	465	-41.935%
2026-07-06	3.3500	3.3500	3.3500	3.3500	+11.667%	1	465	-46.269%
2026-07-02	3.2000	3.2000	3.0000	3.0000	-14.286%	3	462	-40.000%
2026-07-01	3.3000	3.5000	3.3000	3.5000	-7.895%	10	462	-48.571%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+18.750%	2	452	-52.632%
2026-06-29	3.3000	3.4000	3.2000	3.2000	+28.000%	7	451	-43.750%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-7.407%	1	445	-28.000%
2026-06-24	2.5500	2.7500	2.5500	2.7000	-6.897%	10	444	-33.333%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	435	-37.931%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+1.695%	3	434	-40.000%
2026-06-18	3.1000	3.1200	2.9500	2.9500	-10.606%	26	425	-38.983%
2026-06-17	3.3000	3.3000	3.3000	3.3000	+17.857%	3	425	-45.455%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-3.448%	5	425	-35.714%
2026-06-12	3.1000	3.1000	2.9000	2.9000	-12.121%	5	425	-37.931%
2026-06-11	3.2000	3.3000	3.2000	3.3000	+27.907%	8	425	-45.455%
2026-06-10	2.9000	2.9000	2.5800	2.5800	-7.857%	4	425	-30.233%
2026-06-09	3.0000	3.0000	2.8000	2.8000	-17.647%	2	424	-35.714%
2026-06-08	3.5000	3.5000	3.4000	3.4000	+17.241%	3	424	-47.059%
2026-06-05	3.3000	3.3000	2.9000	2.9000	-10.217%	8	422	-37.931%
2026-06-04	3.0000	3.5800	3.0000	3.2300	-10.278%	5	415	-44.272%
2026-06-03	3.4000	3.6000	3.4000	3.6000	-7.692%	6	415	-50.000%
2026-06-02	3.9000	3.9000	3.8000	3.9000	+8.333%	4	411	-53.846%
2026-06-01	3.5000	3.6000	3.2000	3.6000	+5.882%	10	410	-50.000%
2026-05-28	3.3000	3.4000	3.3000	3.4000	+17.241%	18	402	-47.059%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-1.695%	1	388	-37.931%
2026-05-22	2.1500	2.9500	2.1500	2.9500	-4.839%	5	387	-38.983%
2026-05-21	3.3000	3.3000	3.1000	3.1000	0.000%	6	386	-41.935%
2026-05-20	3.2400	3.5000	3.1000	3.1000	+0.977%	289	386	-41.935%
2026-05-19	3.0700	3.0700	3.0700	3.0700	-9.706%	1	242	-41.368%
2026-05-18	3.7000	3.7000	3.4000	3.4000	-22.374%	5	242	-47.059%
2026-05-15	4.1000	4.3800	4.1000	4.3800	+1.860%	28	242	-58.904%
2026-05-13	3.9000	4.3000	3.9000	4.3000	+11.688%	32	214	-58.140%
2026-05-12	3.5800	4.0000	3.5800	3.8500	0.000%	51	214	-53.247%
2026-05-11	3.2000	3.8500	3.2000	3.8500	+45.283%	38	214	-53.247%
2026-05-08	2.3000	2.7000	2.2800	2.6500	+43.243%	58	101	-32.075%
2026-05-07	1.1000	1.8500	1.1000	1.8500	+270.000%	47	48	-2.703%
2026-03-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+260.000%