Dark

ZTS20270115P70
ZTS Jan 15 2027 70.00 Put (ZTS270115P00070000)
option OPRA

EOD

Sep 29, 2026

5.30-5.357%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3900	5.3900	5.3000	5.3000	-5.357%	4	1,762	0.000%
2026-09-25	5.5000	5.7500	5.5000	5.6000	+2.752%	8	1,762	-5.357%
2026-09-24	4.8900	5.7000	4.8900	5.4500	+13.542%	7	1,759	-2.752%
2026-09-23	4.8000	4.8000	4.8000	4.8000	-0.415%	1	1,752	+10.417%
2026-09-22	5.1000	5.1000	4.8200	4.8200	-8.190%	2	1,753	+9.959%
2026-09-21	5.0000	5.5500	5.0000	5.2500	+6.707%	19	1,754	+0.952%
2026-09-18	5.0000	5.0000	4.9200	4.9200	+4.681%	6	1,752	+7.724%
2026-09-17	4.6000	5.0800	4.6000	4.7000	+2.174%	24	1,746	+12.766%
2026-09-16	4.6000	4.6000	4.5000	4.6000	-5.155%	5	1,722	+15.217%
2026-09-15	4.9000	4.9000	4.6900	4.8500	+10.227%	6	1,718	+9.278%
2026-09-14	4.6000	4.6000	4.4000	4.4000	-12.000%	9	1,714	+20.455%
2026-09-11	5.2000	5.3000	4.8900	5.0000	0.000%	7	1,711	+6.000%
2026-09-10	5.0500	5.2000	5.0000	5.0000	+2.041%	5	1,704	+6.000%
2026-09-09	5.0100	5.0100	4.9000	4.9000	0.000%	10	1,700	+8.163%
2026-09-08	4.5500	4.9000	4.5500	4.9000	+13.953%	3	1,693	+8.163%
2026-09-04	4.3500	4.5000	4.3000	4.3000	0.000%	4	1,688	+23.256%
2026-09-03	3.5000	4.5100	3.5000	4.3000	+2.381%	24	1,688	+23.256%
2026-09-02	3.7800	4.2000	3.7000	4.2000	+7.692%	28	1,677	+26.190%
2026-09-01	4.1000	4.1000	3.8000	3.9000	-2.500%	10	1,686	+35.897%
2026-08-31	4.1800	4.1800	4.0000	4.0000	+2.564%	13	1,687	+32.500%
2026-08-28	4.2000	4.2000	3.8400	3.9000	-11.364%	68	1,683	+35.897%
2026-08-27	4.5500	4.6800	4.4000	4.4000	+11.111%	211	1,638	+20.455%
2026-08-26	3.8000	3.9600	3.8000	3.9600	-5.714%	39	1,429	+33.838%
2026-08-25	4.3000	4.3000	4.2000	4.2000	0.000%	9	1,448	+26.190%
2026-08-24	4.2200	4.3000	4.1000	4.2000	+7.692%	22	1,447	+26.190%
2026-08-21	4.1000	4.1000	3.8600	3.9000	-15.217%	35	1,430	+35.897%
2026-08-20	4.5900	4.6000	4.2000	4.6000	+17.949%	173	1,458	+15.217%
2026-08-19	4.6000	4.6000	3.9000	3.9000	-16.488%	14	1,319	+35.897%
2026-08-18	5.0000	5.0000	4.6700	4.6700	-15.091%	8	1,331	+13.490%
2026-08-17	5.6000	5.8000	5.5000	5.5000	+10.000%	17	1,327	-3.636%
2026-08-14	5.0000	5.0000	4.9200	5.0000	+2.041%	79	1,333	+6.000%
2026-08-13	5.0000	5.2000	4.9000	4.9000	-12.966%	17	1,274	+8.163%
2026-08-12	5.5500	5.7000	5.5000	5.6300	+17.292%	5	1,259	-5.861%
2026-08-11	4.8500	4.8500	4.8000	4.8000	-7.869%	102	1,256	+10.417%
2026-08-10	6.0000	6.1000	5.0000	5.2100	-10.172%	78	1,355	+1.727%
2026-08-07	4.6500	5.8000	4.6500	5.8000	+33.333%	382	1,321	-8.621%
2026-08-06	5.3000	5.3000	4.1000	4.3500	-29.839%	59	1,192	+21.839%
2026-08-05	6.2000	6.2000	6.2000	6.2000	+18.095%	9	1,179	-14.516%
2026-08-04	5.4000	5.4000	5.2500	5.2500	+5.000%	4	1,177	+0.952%
2026-08-03	4.8000	5.0000	4.8000	5.0000	+2.041%	36	1,174	+6.000%
2026-07-31	5.2000	5.2000	4.9000	4.9000	-3.922%	17	1,145	+8.163%
2026-07-30	5.1000	5.1000	5.1000	5.1000	+2.000%	10	1,150	+3.922%
2026-07-29	4.8000	5.0000	4.8000	5.0000	0.000%	2	1,140	+6.000%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-5.660%	1	1,140	+6.000%
2026-07-27	5.4000	5.4000	5.2000	5.3000	-7.986%	10	1,140	0.000%
2026-07-24	6.0000	6.0000	5.7600	5.7600	-8.571%	6	1,144	-7.986%
2026-07-23	6.1000	6.3000	6.1000	6.3000	-1.869%	12	1,147	-15.873%
2026-07-22	6.0500	6.4200	6.0500	6.4200	+16.727%	39	1,140	-17.445%
2026-07-20	6.0000	6.0000	5.4000	5.5000	-3.509%	7	1,140	-3.636%
2026-07-17	5.8000	5.8000	5.6000	5.7000	+3.636%	4	1,133	-7.018%
2026-07-16	5.6000	5.9000	5.5000	5.5000	-15.385%	15	1,131	-3.636%
2026-07-15	6.4000	6.5000	6.3600	6.5000	-2.985%	4	1,138	-18.462%
2026-07-14	6.5500	6.7000	6.5500	6.7000	+11.296%	6	1,135	-20.896%
2026-07-13	6.5000	6.5000	6.0200	6.0200	+2.207%	3	1,129	-11.960%
2026-07-10	6.1000	6.1000	5.8900	5.8900	-9.385%	14	1,126	-10.017%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+1.246%	1	1,122	-18.462%
2026-07-08	7.0000	7.0000	6.2500	6.4200	+3.548%	52	1,121	-17.445%
2026-07-07	6.0000	6.2000	6.0000	6.2000	-11.555%	4	1,119	-14.516%
2026-07-02	7.1000	7.2000	6.8000	7.0100	-6.533%	19	1,097	-24.394%
2026-07-01	7.4000	7.5000	7.4000	7.5000	+2.459%	3	1,097	-29.333%
2026-06-30	7.3200	7.3200	7.3200	7.3200	+5.628%	100	1,094	-27.596%
2026-06-29	6.6000	6.9300	6.6000	6.9300	+13.607%	13	994	-23.521%
2026-06-26	6.2000	6.2000	6.1000	6.1000	+8.929%	10	988	-13.115%
2026-06-25	5.4000	5.6000	5.4000	5.6000	-4.110%	21	989	-5.357%
2026-06-24	5.8000	6.0500	5.8000	5.8400	-8.750%	4	979	-9.247%
2026-06-23	6.2000	6.6000	6.0800	6.4000	-3.030%	20	977	-17.188%
2026-06-22	6.4000	6.6000	6.3000	6.6000	+3.125%	10	964	-19.697%
2026-06-18	6.6000	6.6000	6.4000	6.4000	-3.030%	8	945	-17.188%
2026-06-17	6.6000	6.6000	6.6000	6.6000	+10.000%	1	945	-19.697%
2026-06-15	6.3000	6.3000	5.9000	6.0000	+1.523%	8	945	-11.667%
2026-06-12	6.1000	6.1000	5.9100	5.9100	+3.684%	4	945	-10.321%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-3.390%	4	945	-7.018%
2026-06-10	5.9000	5.9000	5.6000	5.9000	+3.509%	5	943	-10.169%
2026-06-09	6.0000	6.0000	5.7000	5.7000	-16.176%	12	943	-7.018%
2026-06-08	7.0000	7.1000	6.8000	6.8000	+4.615%	30	940	-22.059%
2026-06-05	6.3000	6.7000	6.3000	6.5000	+1.562%	6	917	-18.462%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-7.381%	1	918	-17.188%
2026-06-03	7.5000	7.5000	6.9000	6.9100	-5.342%	6	918	-23.300%
2026-06-01	7.1000	7.3000	6.8000	7.3000	+3.989%	10	918	-27.397%
2026-05-29	6.6600	7.0200	6.6600	7.0200	+9.687%	2	913	-24.501%
2026-05-27	6.4500	6.4500	6.4000	6.4000	+6.667%	2	912	-17.188%
2026-05-26	6.2000	6.2000	6.0000	6.0000	+1.695%	3	911	-11.667%
2026-05-22	6.2800	6.2800	5.9000	5.9000	-4.839%	7	911	-10.169%
2026-05-21	6.6000	6.7000	6.2000	6.2000	-11.429%	18	910	-14.516%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+7.692%	1	910	-24.286%
2026-05-19	6.3000	6.5000	6.3000	6.5000	-7.143%	30	296	-18.462%
2026-05-18	7.8000	7.8000	7.0000	7.0000	-15.663%	579	296	-24.286%
2026-05-14	8.1000	8.3000	8.1000	8.3000	+6.410%	75	296	-36.145%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+6.849%	1	221	-32.051%
2026-05-12	7.4000	7.6500	7.3000	7.3000	-1.218%	36	221	-27.397%
2026-05-11	5.7700	7.4000	5.7700	7.3900	+32.437%	84	221	-28.281%
2026-05-08	4.5000	5.6100	4.5000	5.5800	+32.857%	80	115	-5.018%
2026-05-07	3.5600	4.2700	3.1000	4.2000	+438.462%	42	57	+26.190%
2026-05-01	0.8100	0.8200	0.7800	0.7800	-44.286%	13	41	+579.487%
2026-03-30	1.4000	1.4000	1.4000	1.4000	+21.739%	4	41	+278.571%
2026-03-11	1.1500	1.1500	1.1500	1.1500	-30.303%	7	37	+360.870%
2026-03-06	1.2000	1.6500	1.2000	1.6500	+65.000%	11	30	+221.212%
2026-03-05	1.2000	1.2000	1.0000	1.0000	+42.857%	20	24	+430.000%
2026-02-12	0.7000	0.7000	0.7000	0.7000	0.000%	4	13	+657.143%
2026-01-30	0.6500	0.7000	0.6500	0.7000	+27.273%	2	13	+657.143%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-11.290%	1	11	+863.636%
2026-01-13	0.7000	0.7500	0.6200	0.6200	+10.714%	5	10	+754.839%
2026-01-07	0.5600	0.5600	0.5600	0.5600	0.000%	5	5	+846.429%