Dark

ZTS20270319C80
ZTS Mar 19 2027 80.00 Call (ZTS270319C00080000)
option OPRA

EOD

Sep 29, 2026

4.50-2.174%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5000	4.6000	4.4000	4.5000	-2.174%	10	431	0.000%
2026-09-28	4.6000	4.6000	4.6000	4.6000	+2.450%	1	433	-2.174%
2026-09-25	4.4000	4.4900	4.3500	4.4900	-1.319%	24	434	+0.223%
2026-09-24	5.1900	5.1900	4.5500	4.5500	-10.784%	9	427	-1.099%
2026-09-23	5.4400	5.7300	5.1000	5.1000	-6.422%	66	426	-11.765%
2026-09-22	5.3000	5.7000	5.3000	5.4500	+9.000%	34	485	-17.431%
2026-09-21	4.9000	5.0000	4.9000	5.0000	-4.943%	11	481	-10.000%
2026-09-18	5.7900	5.7900	5.2600	5.2600	-7.719%	63	482	-14.449%
2026-09-17	5.7000	5.7000	5.7000	5.7000	-10.938%	3	483	-21.053%
2026-09-15	6.4000	6.4000	6.4000	6.4000	-1.538%	1	480	-29.688%
2026-09-14	6.7000	6.7000	6.5000	6.5000	+13.043%	3	481	-30.769%
2026-09-11	5.7100	6.1000	5.7000	5.7500	-8.730%	20	480	-21.739%
2026-09-10	6.1000	6.3000	6.1000	6.3000	-1.563%	2	467	-28.571%
2026-09-09	6.6000	6.6000	6.4000	6.4000	-16.883%	7	468	-29.688%
2026-09-04	7.7000	7.7000	7.7000	7.7000	-6.098%	1	473	-41.558%
2026-09-03	8.0900	8.2000	7.7000	8.2000	-5.747%	8	473	-45.122%
2026-09-02	8.4000	8.7000	8.4000	8.7000	+1.874%	9	471	-48.276%
2026-09-01	8.5000	8.5400	8.4000	8.5400	+5.693%	4	480	-47.307%
2026-08-31	8.1000	8.1000	8.0800	8.0800	-10.421%	2	478	-44.307%
2026-08-28	8.1600	9.0200	8.1600	9.0200	+12.750%	2	477	-50.111%
2026-08-27	7.8000	8.0000	7.7000	8.0000	-11.111%	7	477	-43.750%
2026-08-26	9.6000	9.6000	9.0000	9.0000	+2.857%	13	472	-50.000%
2026-08-25	9.1000	9.1000	8.4000	8.7500	-2.778%	95	471	-48.571%
2026-08-24	9.1000	9.1000	8.4000	9.0000	0.000%	8	395	-50.000%
2026-08-21	8.7000	9.2400	8.7000	9.0000	+15.090%	72	391	-50.000%
2026-08-20	8.2000	8.2000	7.1000	7.8200	-6.347%	15	387	-42.455%
2026-08-19	7.6000	8.7000	7.6000	8.3500	+22.794%	42	374	-46.108%
2026-08-18	6.7500	7.0000	6.7500	6.8000	+9.677%	5	371	-33.824%
2026-08-17	6.4000	6.4000	5.7000	6.2000	-12.676%	34	368	-27.419%
2026-08-14	7.1000	7.1000	7.1000	7.1000	-11.250%	1	354	-36.620%
2026-08-13	7.2700	8.0000	7.2700	8.0000	+25.000%	6	353	-43.750%
2026-08-12	6.5000	6.5000	6.4000	6.4000	-15.789%	2	349	-29.688%
2026-08-11	7.6000	7.6000	7.6000	7.6000	+0.396%	2	349	-40.789%
2026-08-10	7.4600	7.6500	7.4600	7.5700	+10.350%	12	348	-40.555%
2026-08-07	9.9300	9.9300	6.6600	6.8600	-23.523%	32	340	-34.402%
2026-08-06	8.7500	9.7000	8.6000	8.9700	+7.297%	58	328	-49.833%
2026-08-05	8.3600	8.3600	8.3600	8.3600	-8.833%	1	332	-46.172%
2026-08-04	9.0000	9.3000	9.0000	9.1700	+0.769%	3	332	-50.927%
2026-07-31	9.1000	9.1000	9.1000	9.1000	-8.081%	1	332	-50.549%
2026-07-29	9.9000	9.9000	9.9000	9.9000	-5.714%	124	331	-54.545%
2026-07-28	10.3600	10.5000	10.3600	10.5000	+3.960%	4	248	-57.143%
2026-07-27	10.3000	10.3000	10.1000	10.1000	+6.316%	4	248	-55.446%
2026-07-24	9.1200	9.5000	9.1200	9.5000	+15.854%	5	244	-52.632%
2026-07-23	8.6000	8.6000	8.2000	8.2000	-6.818%	6	240	-45.122%
2026-07-22	8.7500	8.8000	8.4000	8.8000	-10.204%	30	244	-48.864%
2026-07-20	9.8000	9.8000	9.8000	9.8000	-7.021%	11	227	-54.082%
2026-07-17	10.5400	10.5400	10.5400	10.5400	+3.333%	1	217	-57.306%
2026-07-16	9.7000	10.2000	9.7000	10.2000	+15.385%	5	216	-55.882%
2026-07-13	8.8400	8.8400	8.8400	8.8400	-18.148%	1	213	-49.095%
2026-07-07	10.8000	10.8000	10.8000	10.8000	+20.000%	1	212	-58.333%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+16.883%	6	212	-50.000%
2026-06-30	7.6500	7.7000	7.5000	7.7000	-29.936%	5	206	-41.558%
2026-06-25	10.9900	10.9900	10.9900	10.9900	+6.699%	1	206	-59.054%
2026-06-23	10.6000	10.6000	10.2500	10.3000	-3.738%	3	207	-56.311%
2026-06-22	10.7000	10.7000	10.7000	10.7000	-4.464%	1	207	-57.944%
2026-06-17	11.2000	11.2000	11.2000	11.2000	-5.085%	2	208	-59.821%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-12.006%	1	208	-61.864%
2026-06-15	12.5500	13.4100	12.5500	13.4100	+1.591%	2	205	-66.443%
2026-06-11	13.2000	13.2000	13.2000	13.2000	-8.333%	1	205	-65.909%
2026-06-10	14.4000	14.4000	14.4000	14.4000	+0.699%	2	204	-68.750%
2026-06-09	14.0000	14.3000	14.0000	14.3000	+12.865%	29	204	-68.531%
2026-06-08	12.5900	12.6700	12.5900	12.6700	-7.518%	2	203	-64.483%
2026-06-05	13.7000	13.7000	13.7000	13.7000	+24.319%	1	202	-67.153%
2026-06-02	11.8000	11.8000	11.0200	11.0200	-11.129%	8	201	-59.165%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-3.876%	10	193	-63.710%
2026-05-28	12.9000	12.9000	12.9000	12.9000	-3.008%	10	183	-65.116%
2026-05-27	13.1500	13.3000	13.1500	13.3000	-2.206%	13	193	-66.165%
2026-05-26	13.6000	13.6000	13.6000	13.6000	-8.108%	2	192	-66.912%
2026-05-22	14.8000	14.8000	14.8000	14.8000	+12.121%	10	194	-69.595%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-4.693%	5	184	-65.909%
2026-05-20	12.5000	13.8500	12.5000	13.8500	+6.538%	130	184	-67.509%
2026-05-19	13.2000	13.2000	13.0000	13.0000	+10.169%	2	104	-65.385%
2026-05-18	11.2000	11.8000	11.2000	11.8000	+15.686%	3	104	-61.864%
2026-05-15	11.5000	11.5000	10.2000	10.2000	-1.923%	3	104	-55.882%
2026-05-14	10.8000	10.8000	10.4000	10.4000	-3.704%	3	99	-56.731%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-6.897%	1	98	-58.333%
2026-05-12	13.1000	13.1000	11.0000	11.6000	-1.695%	13	98	-61.207%
2026-05-11	13.6700	13.8000	11.6400	11.8000	-16.784%	9	98	-61.864%
2026-05-08	17.6000	17.6000	14.1800	14.1800	-24.171%	91	81	-68.265%
2026-05-07	18.0000	18.7000	16.5000	18.7000	-59.188%	16	7	-75.936%
2026-03-06	45.8200	45.8200	45.8200	45.8200	0.000%	2	2	-90.179%