Dark

ZTS20270319C100
ZTS Mar 19 2027 100.00 Call (ZTS270319C00100000)
option OPRA

EOD

Sep 29, 2026

1.23+14.953%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3400	1.3400	1.2300	1.2300	+14.953%	3	1,278	0.000%
2026-09-25	1.0700	1.0700	1.0700	1.0700	-33.125%	4	1,279	+14.953%
2026-09-23	1.6000	1.6000	1.6000	1.6000	-10.615%	2	1,283	-23.125%
2026-09-22	1.6000	1.9100	1.5000	1.7900	+19.333%	55	1,281	-31.285%
2026-09-21	1.6000	1.6000	1.4500	1.5000	-9.639%	24	1,277	-18.000%
2026-09-18	1.7500	1.7900	1.6600	1.6600	-5.143%	64	1,275	-25.904%
2026-09-17	1.8000	1.8000	1.7500	1.7500	-12.935%	98	1,333	-29.714%
2026-09-16	2.0100	2.0100	2.0100	2.0100	-2.899%	3	1,251	-38.806%
2026-09-15	1.6000	2.0700	1.6000	2.0700	-1.429%	42	1,254	-40.580%
2026-09-14	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,294	-41.429%
2026-09-11	1.8900	2.0000	1.8900	2.0000	-6.977%	21	1,295	-38.500%
2026-09-10	1.9100	2.1500	1.9100	2.1500	-4.444%	13	1,316	-42.791%
2026-09-09	2.0800	2.2500	2.0800	2.2500	-8.163%	2	1,305	-45.333%
2026-09-08	2.5000	2.6000	2.2000	2.4500	-10.909%	8	1,305	-49.796%
2026-09-04	2.5000	2.7500	2.5000	2.7500	-6.780%	14	1,312	-55.273%
2026-09-03	3.0000	3.0000	2.8000	2.9500	-1.667%	12	1,312	-58.305%
2026-09-02	3.2000	3.2000	3.0000	3.0000	-6.250%	58	1,300	-59.000%
2026-09-01	3.2000	3.2000	3.2000	3.2000	+2.236%	2	1,248	-61.563%
2026-08-31	3.1800	3.7000	3.1300	3.1300	-7.941%	14	1,249	-60.703%
2026-08-28	2.9700	3.5000	2.9700	3.4000	+25.926%	30	1,236	-63.824%
2026-08-27	3.3000	3.3000	2.7000	2.7000	-20.588%	48	1,229	-54.444%
2026-08-26	3.4100	3.7000	3.4000	3.4000	0.000%	105	1,190	-63.824%
2026-08-25	3.1500	4.0000	3.0900	3.4000	+3.030%	25	1,152	-63.824%
2026-08-24	3.8000	3.8000	3.2000	3.3000	-8.333%	9	1,127	-62.727%
2026-08-21	3.7000	3.7000	3.5000	3.6000	+35.849%	48	1,120	-65.833%
2026-08-20	3.1000	3.1000	2.6500	2.6500	-11.667%	49	1,075	-53.585%
2026-08-19	2.9000	3.1000	2.9000	3.0000	+50.000%	7	1,036	-59.000%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,032	-38.500%
2026-08-17	2.2000	2.2000	2.0300	2.1000	-21.642%	56	1,033	-41.429%
2026-08-13	2.6800	2.6800	2.6800	2.6800	+11.667%	2	1,038	-54.104%
2026-08-12	2.5000	2.5000	1.8000	2.4000	-22.581%	33	1,038	-48.750%
2026-08-11	3.1000	3.1000	3.1000	3.1000	+15.672%	1	1,008	-60.323%
2026-08-10	2.3600	2.6800	2.3600	2.6800	+6.773%	16	1,007	-54.104%
2026-08-07	3.1900	3.2000	2.5000	2.5100	-26.176%	16	1,002	-50.996%
2026-08-06	3.0000	3.9000	2.7500	3.4000	+3.030%	58	996	-63.824%
2026-08-05	3.3000	3.3000	3.0500	3.3000	-9.341%	19	1,004	-62.727%
2026-08-04	3.6200	3.6500	3.4600	3.6400	-8.772%	38	990	-66.209%
2026-08-03	3.9900	3.9900	3.9900	3.9900	-6.338%	4	953	-69.173%
2026-07-29	4.7000	4.7000	4.2600	4.2600	+6.500%	3	957	-71.127%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+5.263%	1	954	-69.250%
2026-07-22	4.0000	4.0000	3.8000	3.8000	+11.765%	6	955	-67.632%
2026-07-21	3.7000	3.7000	3.4000	3.4000	-0.293%	8	949	-63.824%
2026-07-15	3.4100	3.4100	3.4100	3.4100	-20.698%	6	942	-63.930%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+16.216%	2	948	-71.395%
2026-07-01	3.6000	3.7000	3.6000	3.7000	+23.333%	12	948	-66.757%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-16.667%	2	936	-59.000%
2026-06-29	3.6200	3.6200	3.6000	3.6000	-18.182%	8	938	-65.833%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-9.836%	1	930	-72.045%
2026-06-24	4.4500	4.9000	4.4300	4.8800	+10.658%	29	929	-74.795%
2026-06-23	4.5000	4.5000	4.4100	4.4100	-2.000%	7	954	-72.109%
2026-06-22	4.8000	4.8000	4.5000	4.5000	-19.786%	7	954	-72.667%
2026-06-17	5.6100	5.6100	5.6100	5.6100	-8.033%	1	943	-78.075%
2026-06-15	6.2500	6.2500	5.7000	6.1000	-7.994%	8	943	-79.836%
2026-06-11	6.5000	6.6300	6.5000	6.6300	-5.014%	3	943	-81.448%
2026-06-09	6.4000	6.9800	6.4000	6.9800	-3.056%	2	945	-82.378%
2026-06-05	7.2000	7.2000	7.2000	7.2000	-1.370%	10	947	-82.917%
2026-06-04	6.9000	7.3000	6.4100	7.3000	+30.590%	22	957	-83.151%
2026-06-03	5.8900	5.9000	5.5900	5.5900	+11.800%	44	937	-77.996%
2026-06-02	5.0000	5.1000	4.9900	5.0000	-21.875%	9	981	-75.400%
2026-06-01	5.9500	6.4000	5.8600	6.4000	-5.045%	16	980	-80.781%
2026-05-28	6.0000	6.7400	6.0000	6.7400	+17.014%	13	964	-81.751%
2026-05-27	6.7500	6.7500	5.7600	5.7600	-13.643%	3	957	-78.646%
2026-05-26	6.6000	6.7900	6.6000	6.6700	-6.320%	14	957	-81.559%
2026-05-22	7.4500	7.4500	6.2000	7.1200	+9.877%	880	952	-82.725%
2026-05-21	6.4800	6.4800	6.4800	6.4800	-1.818%	3	210	-81.019%
2026-05-20	6.5100	6.7200	6.5100	6.6000	+2.326%	4	210	-81.364%
2026-05-19	6.6000	6.6700	6.4500	6.4500	+10.635%	4	205	-80.930%
2026-05-18	5.9000	5.9000	5.6500	5.8300	+21.967%	10	205	-78.902%
2026-05-15	5.2000	5.2000	4.7800	4.7800	-8.077%	18	205	-74.268%
2026-05-14	5.1000	5.2900	4.7500	5.2000	+0.971%	18	194	-76.346%
2026-05-13	5.3500	6.2200	5.0000	5.1500	-0.962%	74	186	-76.117%
2026-05-12	5.2000	5.8700	5.0000	5.2000	+3.586%	19	186	-76.346%
2026-05-11	6.5000	6.5000	5.0200	5.0200	-30.278%	82	186	-75.498%
2026-05-08	7.9000	7.9000	6.6000	7.2000	-15.294%	9	66	-82.917%
2026-05-07	8.6000	10.0000	7.5000	8.5000	-65.726%	30	58	-85.529%
2026-05-01	24.8000	24.8000	24.8000	24.8000	-2.745%	1	29	-95.040%
2026-03-20	25.5000	25.5000	25.5000	25.5000	-6.250%	1	29	-95.176%
2026-03-16	27.2000	27.2000	27.2000	27.2000	-0.730%	17	28	-95.478%
2026-03-12	27.4000	27.4000	27.4000	27.4000	-20.233%	1	11	-95.511%
2026-03-04	34.3500	34.3500	34.3500	34.3500	0.000%	10	10	-96.419%