Dark

ZTS20270115P75
ZTS Jan 15 2027 75.00 Put (ZTS270115P00075000)
option OPRA

EOD

Sep 29, 2026

8.37-3.349%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2000	8.3700	8.2000	8.3700	-3.349%	2	2,823	0.000%
2026-09-25	8.2900	9.1500	8.2900	8.6600	+9.620%	6	2,824	-3.349%
2026-09-22	7.9000	7.9000	7.9000	7.9000	0.000%	1	2,828	+5.949%
2026-09-21	8.1000	8.1000	7.9000	7.9000	+8.219%	4	2,828	+5.949%
2026-09-18	7.3000	7.3000	7.3000	7.3000	-4.575%	1	2,828	+14.658%
2026-09-17	7.7800	7.7800	7.6500	7.6500	+7.746%	3	2,828	+9.412%
2026-09-16	7.1000	7.1000	7.1000	7.1000	-2.740%	1	2,829	+17.887%
2026-09-15	7.2700	7.3000	7.2700	7.3000	+2.528%	4	2,830	+14.658%
2026-09-14	6.7000	7.1200	6.7000	7.1200	-6.316%	20	2,833	+17.556%
2026-09-11	7.3500	8.3000	7.3500	7.6000	+1.333%	12	2,826	+10.132%
2026-09-10	7.8100	7.8100	7.5000	7.5000	0.000%	3	2,815	+11.600%
2026-09-09	7.5000	7.5500	7.5000	7.5000	+2.740%	31	2,816	+11.600%
2026-09-08	7.0000	7.3000	6.8800	7.3000	+14.063%	14	2,815	+14.658%
2026-09-04	6.7000	6.7000	6.4000	6.4000	+1.106%	5	2,798	+30.781%
2026-09-03	7.0000	7.0000	6.2900	6.3300	-0.315%	8	2,798	+32.227%
2026-09-02	6.0000	6.3500	6.0000	6.3500	+5.833%	64	2,790	+31.811%
2026-09-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	2,787	+39.500%
2026-08-31	6.2000	6.2000	6.2000	6.2000	-3.125%	4	2,787	+35.000%
2026-08-28	6.5000	6.5000	6.4000	6.4000	-5.882%	6	2,783	+30.781%
2026-08-27	7.0000	7.0000	6.8000	6.8000	+13.333%	11	2,783	+23.088%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-13.669%	1	2,774	+39.500%
2026-08-20	6.6100	7.0000	6.6100	6.9500	+18.803%	25	2,774	+20.432%
2026-08-19	6.3300	6.5000	5.8500	5.8500	-20.946%	58	2,758	+43.077%
2026-08-18	7.0000	7.4500	7.0000	7.4000	-7.500%	7	2,808	+13.108%
2026-08-17	8.4100	8.4100	7.9700	8.0000	+11.111%	2,061	2,800	+4.625%
2026-08-14	6.4000	7.2000	6.4000	7.2000	+5.882%	103	920	+16.250%
2026-08-13	7.6000	7.6000	6.8000	6.8000	-13.043%	55	820	+23.088%
2026-08-12	8.3500	8.3500	7.8200	7.8200	+1.558%	24	824	+7.033%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-11.798%	1	820	+8.701%
2026-08-10	8.3500	8.7300	8.3500	8.7300	+12.645%	21	821	-4.124%
2026-08-07	7.0000	7.7500	7.0000	7.7500	+12.319%	238	800	+8.000%
2026-08-06	6.4700	7.5500	6.4700	6.9000	-19.298%	51	563	+21.304%
2026-08-05	8.1000	8.7000	8.1000	8.5500	+20.423%	177	525	-2.105%
2026-07-29	7.1000	7.1000	7.1000	7.1000	-1.389%	1	367	+17.887%
2026-07-28	7.2000	7.2000	7.2000	7.2000	-1.370%	1	366	+16.250%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-11.622%	2	367	+14.658%
2026-07-24	8.2600	8.2600	8.2600	8.2600	-5.057%	1	369	+1.332%
2026-07-23	8.6400	8.7000	8.6400	8.7000	+6.098%	31	369	-3.793%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+5.128%	1	370	+2.073%
2026-07-21	7.8000	7.8000	7.8000	7.8000	-0.637%	2	370	+7.308%
2026-07-16	7.8000	7.8500	7.8000	7.8500	-12.778%	3	368	+6.624%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-2.174%	2	367	-7.000%
2026-07-14	9.2000	9.2000	9.2000	9.2000	+7.602%	1	367	-9.022%
2026-07-13	8.7000	8.7000	8.5500	8.5500	-0.466%	23	366	-2.105%
2026-07-10	8.5900	8.5900	8.5900	8.5900	-1.037%	3	363	-2.561%
2026-07-08	9.4000	9.4000	8.6800	8.6800	-12.939%	3	366	-3.571%
2026-07-01	9.9700	9.9700	9.9700	9.9700	-5.318%	1	367	-16.048%
2026-06-30	10.5300	10.5300	10.5300	10.5300	+17.000%	1	366	-20.513%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+16.883%	7	367	-7.000%
2026-06-25	7.7000	7.7000	7.7000	7.7000	-3.750%	1	360	+8.701%
2026-06-24	8.0000	8.0000	8.0000	8.0000	-4.762%	1	359	+4.625%
2026-06-18	8.7000	8.7000	8.4000	8.4000	-11.579%	3	360	-0.357%
2026-06-17	8.0000	9.5000	8.0000	9.5000	+14.458%	2	360	-11.895%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+5.063%	1	360	+0.843%
2026-06-15	7.4200	8.0000	7.4200	7.9000	-0.378%	5	357	+5.949%
2026-06-12	8.4000	8.4000	7.9300	7.9300	-3.293%	24	357	+5.549%
2026-06-11	7.6000	8.2000	7.6000	8.2000	+8.322%	3	357	+2.073%
2026-06-10	8.0200	8.0200	7.5700	7.5700	-1.688%	3	358	+10.568%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-17.204%	2	359	+8.701%
2026-06-08	9.4000	9.4000	9.3000	9.3000	+9.412%	3	360	-10.000%
2026-06-05	8.7000	8.8000	8.4000	8.5000	-5.973%	5	359	-1.529%
2026-06-04	8.5000	9.0400	8.3000	9.0400	-9.600%	24	359	-7.412%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-4.306%	1	367	-16.300%
2026-06-01	10.4500	10.4500	10.4500	10.4500	+21.512%	1	366	-19.904%
2026-05-29	9.1000	9.1000	8.6000	8.6000	+1.176%	21	367	-2.674%
2026-05-27	8.5500	9.0000	8.5000	8.5000	+4.938%	8	346	-1.529%
2026-05-26	8.1100	8.3000	8.1000	8.1000	+2.532%	12	345	+3.333%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-8.565%	10	351	+5.949%
2026-05-21	8.7900	8.7900	8.6400	8.6400	-1.818%	2	361	-3.125%
2026-05-19	8.4000	8.8000	8.4000	8.8000	-6.977%	5	361	-4.886%
2026-05-18	9.7000	9.7000	9.4600	9.4600	-12.407%	2	361	-11.522%
2026-05-14	10.5000	10.8000	10.5000	10.8000	+1.887%	2	361	-22.500%
2026-05-13	9.8000	10.6000	9.8000	10.6000	+10.995%	29	359	-21.038%
2026-05-12	9.0000	10.1500	9.0000	9.5500	-0.831%	17	359	-12.356%
2026-05-11	7.5500	9.7000	7.5500	9.6300	+31.918%	13	359	-13.084%
2026-05-08	6.1000	7.4000	6.1000	7.3000	+30.357%	66	307	+14.658%
2026-05-07	4.5600	5.9000	4.2000	5.6000	+239.394%	88	241	+49.464%
2026-05-04	1.6500	1.6500	1.6500	1.6500	+15.385%	1	164	+407.273%
2026-05-01	1.4300	1.4300	1.4300	1.4300	+24.348%	1	162	+485.315%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-23.333%	5	162	+627.826%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-18.919%	1	162	+458.000%
2026-03-24	1.8500	1.8500	1.8500	1.8500	+12.121%	1	161	+352.432%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-17.500%	5	160	+407.273%
2026-03-06	1.7000	2.0000	1.7000	2.0000	+37.931%	9	160	+318.500%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+20.833%	7	155	+477.241%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+20.000%	6	155	+597.500%
2026-02-03	1.3000	1.3000	1.0000	1.0000	-9.091%	2	155	+737.000%
2026-01-15	1.0000	1.1000	1.0000	1.1000	0.000%	4	155	+660.909%
2026-01-13	0.9500	1.1000	0.9500	1.1000	+10.000%	5	151	+660.909%
2026-01-07	0.8000	1.0000	0.8000	1.0000	+17.647%	14	146	+737.000%
2026-01-02	0.7500	0.8500	0.7500	0.8500	+6.250%	3	132	+884.706%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-39.850%	2	127	+946.250%
2025-11-25	1.3300	1.3300	1.3300	1.3300	-30.000%	1	127	+529.323%
2025-11-04	1.8000	1.9000	1.5500	1.9000	+58.333%	20	126	+340.526%
2025-10-13	0.9000	1.3100	0.9000	1.2000	+20.000%	40	106	+597.500%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+11.111%	3	66	+737.000%
2025-10-09	0.8500	0.9000	0.8500	0.9000	0.000%	10	63	+830.000%
2025-10-07	0.8500	0.9000	0.8500	0.9000	+20.000%	8	45	+830.000%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-6.250%	4	45	+1,016.000%
2025-09-30	0.7000	0.8000	0.7000	0.8000	-15.789%	12	42	+946.250%
2025-09-25	0.9500	0.9500	0.9500	0.9500	+5.556%	2	30	+781.053%
2025-09-24	0.9000	0.9000	0.9000	0.9000	+5.882%	2	28	+830.000%
2025-09-23	0.8500	0.8500	0.8500	0.8500	+6.250%	2	26	+884.706%
2025-09-22	0.7500	0.8000	0.7500	0.8000	+6.667%	4	24	+946.250%
2025-09-17	0.7500	0.7500	0.7500	0.7500	+19.048%	2	20	+1,016.000%
2025-08-12	0.6300	0.6300	0.6300	0.6300	-10.000%	2	18	+1,228.571%
2025-08-06	0.6000	0.7000	0.6000	0.7000	0.000%	3	16	+1,095.714%
2025-08-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	13	+1,095.714%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+7.692%	1	12	+1,095.714%
2025-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	11	+1,187.692%
2025-07-29	0.6000	0.6500	0.6000	0.6500	+4.839%	3	10	+1,187.692%
2025-07-25	0.6200	0.6200	0.6200	0.6200	+10.714%	2	7	+1,250.000%
2025-07-23	0.5600	0.5600	0.5600	0.5600	-8.197%	2	5	+1,394.643%
2025-07-22	0.6100	0.6100	0.6100	0.6100	-53.077%	2	3	+1,272.131%
2025-05-06	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+543.846%