Dark

ZTS20270115P65
ZTS Jan 15 2027 65.00 Put (ZTS270115P00065000)
option OPRA

EOD

Sep 29, 2026

3.29+12.671%(+0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2000	3.2900	3.1500	3.2900	+12.671%	5	1,489	0.000%
2026-09-28	3.1000	3.2200	2.9000	2.9200	-11.515%	7	1,490	+12.671%
2026-09-25	3.2400	3.3000	3.2000	3.3000	-3.509%	12	1,488	-0.303%
2026-09-24	3.0900	3.4200	3.0600	3.4200	+20.000%	9	1,490	-3.801%
2026-09-22	3.0000	3.1000	2.8500	2.8500	-5.629%	106	1,489	+15.439%
2026-09-21	3.0200	3.0200	3.0200	3.0200	-2.581%	1	1,387	+8.940%
2026-09-18	2.8500	3.1000	2.8500	3.1000	+5.085%	6	1,387	+6.129%
2026-09-17	3.0000	3.0000	2.9500	2.9500	+6.498%	4	1,384	+11.525%
2026-09-16	2.9000	2.9000	2.7700	2.7700	-4.483%	286	1,384	+18.773%
2026-09-15	2.9000	2.9000	2.9000	2.9000	+7.407%	1	1,100	+13.448%
2026-09-14	2.8500	2.8500	2.7000	2.7000	-11.475%	15	1,100	+21.852%
2026-09-11	3.3000	3.3000	3.0100	3.0500	+1.667%	21	1,107	+7.869%
2026-09-10	3.1000	3.2300	2.9300	3.0000	0.000%	24	1,104	+9.667%
2026-09-09	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,090	+9.667%
2026-09-08	2.6500	2.8000	2.6500	2.8000	+5.660%	2	1,089	+17.500%
2026-09-04	2.6500	2.6500	2.6500	2.6500	0.000%	2	1,087	+24.151%
2026-09-03	2.6500	2.6500	2.6500	2.6500	+8.607%	5	1,087	+24.151%
2026-09-02	1.9700	2.4400	1.9700	2.4400	+6.087%	18	1,087	+34.836%
2026-09-01	2.2500	2.4000	2.2500	2.3000	+15.000%	19	1,086	+43.043%
2026-08-31	2.4800	2.4800	2.0000	2.0000	-19.679%	8	1,085	+64.500%
2026-08-28	2.6800	2.6800	2.4900	2.4900	-7.778%	12	1,077	+32.129%
2026-08-27	2.8500	2.8500	2.7000	2.7000	+22.727%	2	1,080	+21.852%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-14.397%	2	1,078	+49.545%
2026-08-25	2.7000	2.7000	2.5700	2.5700	+1.181%	24	1,076	+28.016%
2026-08-24	2.5500	2.5500	2.5400	2.5400	-2.308%	3	1,055	+29.528%
2026-08-21	2.7000	2.7000	2.3500	2.6000	-1.887%	4	1,058	+26.538%
2026-08-20	2.8000	2.8000	2.6500	2.6500	+12.288%	2	1,059	+24.151%
2026-08-19	2.3600	2.3600	2.3600	2.3600	-21.333%	2	1,059	+39.407%
2026-08-18	3.0400	3.0400	3.0000	3.0000	-13.793%	2	1,059	+9.667%
2026-08-17	3.5400	3.8000	3.4800	3.4800	+13.355%	33	1,059	-5.460%
2026-08-13	3.3000	3.3000	3.0700	3.0700	-12.286%	4	1,030	+7.166%
2026-08-12	3.4000	3.6500	3.4000	3.5000	+5.740%	12	1,029	-6.000%
2026-08-10	3.9200	3.9200	3.3100	3.3100	-14.026%	3	1,021	-0.604%
2026-08-07	2.9000	3.8500	2.9000	3.8500	+32.759%	34	1,021	-14.545%
2026-08-06	3.1000	3.1000	2.9000	2.9000	-27.500%	22	995	+13.448%
2026-08-05	3.9000	4.3000	3.9000	4.0000	+14.286%	7	995	-17.750%
2026-08-04	3.4100	3.8000	3.4100	3.5000	-7.895%	8	990	-6.000%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+13.433%	1	990	-13.421%
2026-07-29	3.3500	3.3500	3.3500	3.3500	-0.298%	10	990	-1.791%
2026-07-28	3.0000	3.3600	2.9800	3.3600	-1.176%	90	1,000	-2.083%
2026-07-27	3.5000	3.5000	3.4000	3.4000	-19.048%	2	1,050	-3.235%
2026-07-23	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,050	-21.667%
2026-07-22	4.0000	4.0000	3.9000	3.9000	0.000%	29	1,050	-15.641%
2026-07-21	3.9000	3.9000	3.9000	3.9000	0.000%	6	1,045	-15.641%
2026-07-20	4.0000	4.0000	3.8000	3.9000	+11.429%	16	1,045	-15.641%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-7.895%	10	1,032	-6.000%
2026-07-16	3.8000	3.8000	3.8000	3.8000	-13.636%	1	1,032	-13.421%
2026-07-15	4.4100	4.4100	4.4000	4.4000	-4.348%	3	1,032	-25.227%
2026-07-14	4.6000	4.6000	4.6000	4.6000	+12.195%	2	1,030	-28.478%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-8.889%	2	1,028	-19.756%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-4.255%	2	1,028	-26.889%
2026-07-08	4.9000	4.9000	4.7000	4.7000	+17.500%	2	1,026	-30.000%
2026-07-07	4.1000	4.1000	4.0000	4.0000	-16.667%	39	1,024	-17.750%
2026-07-06	5.1000	5.1000	4.8000	4.8000	-4.573%	2	987	-31.458%
2026-07-02	4.9000	5.0300	4.8000	5.0300	-6.852%	5	981	-34.592%
2026-07-01	5.1000	5.4000	5.1000	5.4000	-3.571%	15	981	-39.074%
2026-06-30	5.4700	5.6000	5.4000	5.6000	+14.286%	19	966	-41.250%
2026-06-29	4.8000	4.9900	4.7500	4.9000	+11.364%	182	951	-32.857%
2026-06-26	4.2000	4.4000	4.2000	4.4000	+2.326%	10	772	-25.227%
2026-06-25	4.0000	4.3000	3.7000	4.3000	+4.878%	43	771	-23.488%
2026-06-24	3.9000	4.1000	3.9000	4.1000	-5.312%	14	766	-19.756%
2026-06-23	4.4100	4.6000	4.3300	4.3300	-3.778%	42	767	-24.018%
2026-06-18	4.6000	4.6000	4.5000	4.5000	+2.273%	12	756	-26.889%
2026-06-16	4.4000	4.4000	4.4000	4.4000	+3.286%	1	756	-25.227%
2026-06-15	4.3000	4.4000	4.2000	4.2600	+0.235%	27	743	-22.770%
2026-06-12	4.6000	4.6000	4.2500	4.2500	+3.659%	3	743	-22.588%
2026-06-11	4.1000	4.2300	4.1000	4.1000	0.000%	6	743	-19.756%
2026-06-10	4.4000	4.4000	4.1000	4.1000	0.000%	18	742	-19.756%
2026-06-09	4.2000	4.2000	4.0000	4.1000	-16.327%	3	743	-19.756%
2026-06-08	5.0400	5.2000	4.9000	4.9000	+16.667%	24	743	-32.857%
2026-06-05	4.6000	4.8000	4.2000	4.2000	-14.286%	4	732	-21.667%
2026-06-04	4.4000	4.9000	4.4000	4.9000	0.000%	10	731	-32.857%
2026-06-03	5.6000	5.6000	4.9000	4.9000	-12.500%	7	732	-32.857%
2026-06-02	5.4200	5.6000	5.4200	5.6000	+10.891%	5	732	-41.250%
2026-05-28	4.8900	5.0500	4.8900	5.0500	+17.169%	18	727	-34.851%
2026-05-26	4.4000	4.4000	4.3100	4.3100	-2.045%	3	710	-23.666%
2026-05-22	4.5600	4.5600	4.4000	4.4000	-2.222%	2	708	-25.227%
2026-05-21	5.0500	5.0500	4.5000	4.5000	0.000%	5	709	-26.889%
2026-05-20	4.9000	4.9000	4.5000	4.5000	-2.174%	9	709	-26.889%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-11.538%	1	704	-28.478%
2026-05-18	5.3000	5.3000	5.2000	5.2000	-14.474%	11	704	-36.731%
2026-05-15	5.5600	6.0800	5.5600	6.0800	-13.881%	3	704	-45.888%
2026-05-14	5.8000	7.0600	5.8000	7.0600	+17.667%	532	693	-53.399%
2026-05-13	5.8500	6.0000	5.8000	6.0000	+15.385%	17	161	-45.167%
2026-05-12	5.3700	5.5000	5.2000	5.2000	-3.704%	6	161	-36.731%
2026-05-11	4.2000	5.5000	4.2000	5.4000	+39.175%	26	161	-39.074%
2026-05-08	3.3000	4.0000	3.3000	3.8800	+49.231%	72	117	-15.206%
2026-05-07	2.5500	2.8000	2.5000	2.6000	+116.667%	9	53	+26.538%
2026-04-13	1.2000	1.2000	1.2000	1.2000	+380.000%	1	44	+174.167%
2025-12-26	0.2500	0.2500	0.2500	0.2500	-76.190%	1	44	+1,216.000%
2025-11-06	1.0500	1.0500	1.0500	1.0500	-1.869%	20	44	+213.333%
2025-11-05	0.7500	1.0700	0.7500	1.0700	0.000%	24	0	+207.477%