Dark

ZTS20280121C100
ZTS Jan 21 2028 100.00 Call (ZTS280121C00100000)
option OPRA

EOD

Sep 29, 2026

5.70+3.636%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6900	5.7800	5.5600	5.7000	+3.636%	18	987	0.000%
2026-09-28	5.6000	5.6000	5.5000	5.5000	+3.774%	3	972	+3.636%
2026-09-24	5.8000	5.8400	5.3000	5.3000	+3.922%	17	970	+7.547%
2026-09-22	6.1000	6.2600	5.1000	5.1000	-22.727%	65	961	+11.765%
2026-09-21	5.8500	6.6000	5.8000	6.6000	+8.197%	91	988	-13.636%
2026-09-18	6.3500	6.6500	6.1000	6.1000	-8.955%	27	918	-6.557%
2026-09-17	6.5000	6.7200	6.4000	6.7000	-2.190%	70	907	-14.925%
2026-09-16	6.9300	7.0200	6.7000	6.8500	+8.730%	52	875	-16.788%
2026-09-15	6.3000	6.3000	6.3000	6.3000	0.000%	1	859	-9.524%
2026-09-11	6.5000	6.6000	6.0000	6.3000	-3.077%	58	860	-9.524%
2026-09-10	6.9700	7.0400	6.4000	6.5000	-6.609%	66	802	-12.308%
2026-09-09	6.9900	7.0500	6.8000	6.9600	-0.571%	16	756	-18.103%
2026-09-08	7.2000	7.2000	7.0000	7.0000	-7.895%	31	754	-18.571%
2026-09-04	7.6000	7.6000	7.6000	7.6000	-11.111%	6	718	-25.000%
2026-09-02	8.4000	8.5500	8.3000	8.5500	+3.012%	14	718	-33.333%
2026-09-01	8.3800	8.3800	8.2100	8.3000	-1.190%	5	725	-31.325%
2026-08-31	8.0100	8.4000	8.0100	8.4000	0.000%	9	723	-32.143%
2026-08-28	7.9000	8.4000	7.8000	8.4000	+12.000%	17	730	-32.143%
2026-08-27	8.6000	9.1000	7.5000	7.5000	-13.793%	20	731	-24.000%
2026-08-26	9.0000	9.2300	8.7000	8.7000	+1.163%	47	716	-34.483%
2026-08-25	8.2700	8.6000	8.2000	8.6000	-4.444%	29	675	-33.721%
2026-08-24	8.8000	9.0000	8.3000	9.0000	+3.448%	6	667	-36.667%
2026-08-21	8.7000	8.7000	8.7000	8.7000	+16.000%	1	665	-34.483%
2026-08-20	7.5000	7.9000	7.4000	7.5000	-9.639%	18	664	-24.000%
2026-08-19	7.7000	8.3600	7.7000	8.3000	+15.438%	155	649	-31.325%
2026-08-18	7.0000	7.1900	7.0000	7.1900	+2.714%	2	571	-20.723%
2026-08-17	6.9900	7.0000	6.5000	7.0000	-7.895%	35	570	-18.571%
2026-08-14	7.9000	7.9000	7.6000	7.6000	-9.846%	34	539	-25.000%
2026-08-13	7.7900	8.4300	7.0400	8.4300	+20.429%	27	551	-32.384%
2026-08-12	6.6000	7.1000	6.6000	7.0000	-6.667%	114	562	-18.571%
2026-08-11	8.1000	8.1000	7.5000	7.5000	-6.250%	45	510	-24.000%
2026-08-10	7.2500	8.0000	7.1000	8.0000	+11.111%	3	499	-28.750%
2026-08-07	8.0000	8.1000	7.0000	7.2000	-18.182%	59	499	-20.833%
2026-08-06	8.5900	8.9000	8.5000	8.8000	+4.762%	32	463	-35.227%
2026-08-05	8.8000	8.8000	8.1000	8.4000	-10.638%	138	492	-32.143%
2026-08-04	9.3000	9.4000	9.0000	9.4000	-6.000%	52	386	-39.362%
2026-07-31	9.5000	10.7000	9.2000	10.0000	+6.383%	5	334	-43.000%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-10.476%	28	330	-39.362%
2026-07-29	10.5000	10.5000	10.5000	10.5000	+5.000%	1	302	-45.714%
2026-07-28	11.1300	11.1300	10.0000	10.0000	+4.167%	3	303	-43.000%
2026-07-27	10.3700	10.3700	9.6000	9.6000	+4.348%	5	304	-40.625%
2026-07-24	9.1000	9.2000	9.1000	9.2000	+2.222%	2	302	-38.043%
2026-07-23	8.9000	9.0000	8.9000	9.0000	+1.925%	4	301	-36.667%
2026-07-22	9.0000	9.0000	8.8300	8.8300	-11.964%	5	297	-35.447%
2026-07-20	10.0300	10.0300	10.0300	10.0300	+2.347%	3	292	-43.170%
2026-07-17	9.9000	9.9000	9.7500	9.8000	-2.000%	13	292	-41.837%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+9.890%	2	281	-43.000%
2026-07-15	9.5000	9.5000	9.1000	9.1000	+24.658%	2	279	-37.363%
2026-07-14	7.3000	7.3000	7.3000	7.3000	-17.700%	1	278	-21.918%
2026-07-13	8.8700	8.8700	8.8700	8.8700	-10.944%	1	278	-35.738%
2026-07-10	9.9600	9.9600	9.9600	9.9600	+5.732%	9	279	-42.771%
2026-07-07	9.4200	9.4200	9.4200	9.4200	+3.516%	2	270	-39.490%
2026-07-06	9.1000	9.1000	9.1000	9.1000	+16.667%	2	270	-37.363%
2026-06-30	7.7500	7.8000	7.7500	7.8000	-18.750%	2	272	-26.923%
2026-06-29	9.5000	9.6000	9.5000	9.6000	-6.067%	2	271	-40.625%
2026-06-26	10.2200	10.2200	10.2200	10.2200	-7.091%	1	271	-44.227%
2026-06-25	11.0000	11.0000	11.0000	11.0000	+5.263%	1	270	-48.182%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-5.000%	1	269	-45.455%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+3.383%	9	269	-48.182%
2026-06-18	11.4000	11.4000	10.6400	10.6400	-7.478%	2	270	-46.429%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-2.128%	1	270	-50.435%
2026-06-16	11.7500	11.7500	11.7500	11.7500	-2.083%	2	270	-51.489%
2026-06-15	12.0000	12.0000	12.0000	12.0000	-6.977%	1	268	-52.500%
2026-06-09	12.9000	12.9000	12.9000	12.9000	-0.309%	4	268	-55.814%
2026-06-04	12.5000	12.9400	12.5000	12.9400	+15.022%	6	272	-55.951%
2026-06-03	10.4700	11.2500	10.4700	11.2500	+10.294%	2	271	-49.333%
2026-06-02	11.0500	11.0500	10.2000	10.2000	-11.304%	3	271	-44.118%
2026-06-01	10.8000	11.5000	10.8000	11.5000	0.000%	3	268	-50.435%
2026-05-29	11.5700	11.5700	11.5000	11.5000	-2.044%	11	265	-50.435%
2026-05-28	11.7400	11.7400	11.7400	11.7400	-6.080%	1	264	-51.448%
2026-05-27	12.5000	12.5000	12.5000	12.5000	0.000%	2	264	-54.400%
2026-05-26	10.6000	12.5000	10.6000	12.5000	-5.803%	5	264	-54.400%
2026-05-22	13.0000	13.9500	13.0000	13.2700	+8.770%	108	264	-57.046%
2026-05-21	12.2000	12.2000	12.2000	12.2000	+1.667%	20	226	-53.279%
2026-05-20	11.4000	12.7700	11.4000	12.0000	+2.916%	4	226	-52.500%
2026-05-19	12.5500	12.8000	11.6600	11.6600	+6.000%	12	202	-51.115%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+10.000%	3	202	-48.182%
2026-05-15	10.2500	10.2500	10.0000	10.0000	-9.091%	2	202	-43.000%
2026-05-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	190	-48.182%
2026-05-12	10.5000	11.0000	10.0000	11.0000	+10.000%	75	190	-48.182%
2026-05-11	11.2500	11.2500	10.0000	10.0000	-17.898%	8	190	-43.000%
2026-05-08	12.3300	12.6000	11.5100	12.1800	-9.778%	35	113	-53.202%
2026-05-07	14.3500	15.0000	13.0000	13.5000	-54.622%	50	96	-57.778%
2026-04-29	30.2500	30.2500	29.7500	29.7500	-6.151%	5	63	-80.840%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-2.462%	5	58	-82.019%
2026-04-22	32.5000	32.5000	32.5000	32.5000	-5.797%	1	58	-82.462%
2026-04-21	34.5000	34.5000	34.5000	34.5000	-3.497%	1	59	-83.478%
2026-04-17	35.7500	35.7500	35.7500	35.7500	+11.719%	1	59	-84.056%
2026-04-09	32.0000	32.0000	32.0000	32.0000	-5.882%	1	60	-82.188%
2026-04-08	34.0000	34.0000	34.0000	34.0000	+12.583%	1	60	-83.235%
2026-03-30	30.2000	30.2000	30.2000	30.2000	-6.646%	2	60	-81.126%
2026-03-24	32.3500	32.3500	32.3500	32.3500	-9.129%	10	62	-82.380%
2026-03-06	35.5000	35.6000	35.5000	35.6000	-15.238%	4	55	-83.989%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.704%	1	51	-86.429%
2026-02-09	40.5000	40.5000	40.5000	40.5000	-3.571%	10	51	-85.926%
2026-02-06	42.0000	42.0000	42.0000	42.0000	+3.321%	1	51	-86.429%
2026-02-05	40.6500	40.6500	40.6500	40.6500	+0.445%	1	50	-85.978%
2026-02-04	40.4700	40.4700	40.4700	40.4700	+7.662%	1	50	-85.915%
2026-01-26	37.5900	37.5900	37.5900	37.5900	-2.237%	1	50	-84.836%
2026-01-23	38.4500	38.4500	38.4500	38.4500	+2.261%	7	50	-85.176%
2026-01-20	37.6000	37.6000	37.6000	37.6000	-4.447%	10	43	-84.840%
2026-01-16	39.3500	39.3500	39.3500	39.3500	-1.625%	1	32	-85.515%
2026-01-12	40.0000	40.0000	40.0000	40.0000	-6.433%	1	32	-85.750%
2026-01-05	41.5000	42.7500	41.5000	42.7500	+7.601%	21	31	-86.667%
2025-12-26	40.0000	40.0000	39.7300	39.7300	+1.872%	2	31	-85.653%
2025-12-18	39.3000	39.3000	39.0000	39.0000	+1.299%	2	30	-85.385%
2025-12-16	38.5000	38.5000	38.5000	38.5000	+4.336%	1	28	-85.195%
2025-12-15	36.9000	36.9000	36.9000	36.9000	+8.689%	10	29	-84.553%
2025-12-09	34.0000	34.0000	33.8000	33.9500	-10.185%	13	39	-83.211%
2025-11-21	37.7500	37.8000	37.7500	37.8000	+11.176%	6	26	-84.921%
2025-11-20	34.0000	34.0000	34.0000	34.0000	+1.493%	5	31	-83.235%
2025-11-19	33.5000	33.5000	33.5000	33.5000	-8.219%	1	26	-82.985%
2025-11-10	36.5000	36.5000	36.5000	36.5000	+3.989%	1	25	-84.384%
2025-11-07	35.5200	35.5200	35.1000	35.1000	-3.836%	11	24	-83.761%
2025-11-06	37.5000	37.5000	36.5000	36.5000	-29.154%	11	13	-84.384%
2025-09-25	51.1200	51.5200	51.1200	51.5200	0.000%	2	2	-88.936%