Dark

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

EOD

Aug 13, 2026

8.43+20.429%(+1.43)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7900	8.4300	7.0400	8.4300	+20.429%	27	551	0.000%
2026-08-12	6.6000	7.1000	6.6000	7.0000	-6.667%	114	562	+20.429%
2026-08-11	8.1000	8.1000	7.5000	7.5000	-6.250%	45	510	+12.400%
2026-08-10	7.2500	8.0000	7.1000	8.0000	+11.111%	3	499	+5.375%
2026-08-07	8.0000	8.1000	7.0000	7.2000	-18.182%	59	499	+17.083%
2026-08-06	8.5900	8.9000	8.5000	8.8000	+4.762%	32	463	-4.205%
2026-08-05	8.8000	8.8000	8.1000	8.4000	-10.638%	138	492	+0.357%
2026-08-04	9.3000	9.4000	9.0000	9.4000	-6.000%	52	386	-10.319%
2026-07-31	9.5000	10.7000	9.2000	10.0000	+6.383%	5	334	-15.700%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-10.476%	28	330	-10.319%
2026-07-29	10.5000	10.5000	10.5000	10.5000	+5.000%	1	302	-19.714%
2026-07-28	11.1300	11.1300	10.0000	10.0000	+4.167%	3	303	-15.700%
2026-07-27	10.3700	10.3700	9.6000	9.6000	+4.348%	5	304	-12.188%
2026-07-24	9.1000	9.2000	9.1000	9.2000	+2.222%	2	302	-8.370%
2026-07-23	8.9000	9.0000	8.9000	9.0000	+1.925%	4	301	-6.333%
2026-07-22	9.0000	9.0000	8.8300	8.8300	-11.964%	5	297	-4.530%
2026-07-20	10.0300	10.0300	10.0300	10.0300	+2.347%	3	292	-15.952%
2026-07-17	9.9000	9.9000	9.7500	9.8000	-2.000%	13	292	-13.980%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+9.890%	2	281	-15.700%
2026-07-15	9.5000	9.5000	9.1000	9.1000	+24.658%	2	279	-7.363%
2026-07-14	7.3000	7.3000	7.3000	7.3000	-17.700%	1	278	+15.479%
2026-07-13	8.8700	8.8700	8.8700	8.8700	-10.944%	1	278	-4.961%
2026-07-10	9.9600	9.9600	9.9600	9.9600	+5.732%	9	279	-15.361%
2026-07-07	9.4200	9.4200	9.4200	9.4200	+3.516%	2	270	-10.510%
2026-07-06	9.1000	9.1000	9.1000	9.1000	+16.667%	2	270	-7.363%
2026-06-30	7.7500	7.8000	7.7500	7.8000	-18.750%	2	272	+8.077%
2026-06-29	9.5000	9.6000	9.5000	9.6000	-6.067%	2	271	-12.188%
2026-06-26	10.2200	10.2200	10.2200	10.2200	-7.091%	1	271	-17.515%
2026-06-25	11.0000	11.0000	11.0000	11.0000	+5.263%	1	270	-23.364%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-5.000%	1	269	-19.330%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+3.383%	9	269	-23.364%
2026-06-18	11.4000	11.4000	10.6400	10.6400	-7.478%	2	270	-20.771%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-2.128%	1	270	-26.696%
2026-06-16	11.7500	11.7500	11.7500	11.7500	-2.083%	2	270	-28.255%
2026-06-15	12.0000	12.0000	12.0000	12.0000	-6.977%	1	268	-29.750%
2026-06-09	12.9000	12.9000	12.9000	12.9000	-0.309%	4	268	-34.651%
2026-06-04	12.5000	12.9400	12.5000	12.9400	+15.022%	6	272	-34.853%
2026-06-03	10.4700	11.2500	10.4700	11.2500	+10.294%	2	271	-25.067%
2026-06-02	11.0500	11.0500	10.2000	10.2000	-11.304%	3	271	-17.353%
2026-06-01	10.8000	11.5000	10.8000	11.5000	0.000%	3	268	-26.696%
2026-05-29	11.5700	11.5700	11.5000	11.5000	-2.044%	11	265	-26.696%
2026-05-28	11.7400	11.7400	11.7400	11.7400	-6.080%	1	264	-28.194%
2026-05-27	12.5000	12.5000	12.5000	12.5000	0.000%	2	264	-32.560%
2026-05-26	10.6000	12.5000	10.6000	12.5000	-5.803%	5	264	-32.560%
2026-05-22	13.0000	13.9500	13.0000	13.2700	+8.770%	108	264	-36.473%
2026-05-21	12.2000	12.2000	12.2000	12.2000	+1.667%	20	226	-30.902%
2026-05-20	11.4000	12.7700	11.4000	12.0000	+2.916%	4	226	-29.750%
2026-05-19	12.5500	12.8000	11.6600	11.6600	+6.000%	12	202	-27.702%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+10.000%	3	202	-23.364%
2026-05-15	10.2500	10.2500	10.0000	10.0000	-9.091%	2	202	-15.700%
2026-05-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	190	-23.364%
2026-05-12	10.5000	11.0000	10.0000	11.0000	+10.000%	75	190	-23.364%
2026-05-11	11.2500	11.2500	10.0000	10.0000	-17.898%	8	190	-15.700%
2026-05-08	12.3300	12.6000	11.5100	12.1800	-9.778%	35	113	-30.788%
2026-05-07	14.3500	15.0000	13.0000	13.5000	-54.622%	50	96	-37.556%
2026-04-29	30.2500	30.2500	29.7500	29.7500	-6.151%	5	63	-71.664%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-2.462%	5	58	-73.407%
2026-04-22	32.5000	32.5000	32.5000	32.5000	-5.797%	1	58	-74.062%
2026-04-21	34.5000	34.5000	34.5000	34.5000	-3.497%	1	59	-75.565%
2026-04-17	35.7500	35.7500	35.7500	35.7500	+11.719%	1	59	-76.420%
2026-04-09	32.0000	32.0000	32.0000	32.0000	-5.882%	1	60	-73.656%
2026-04-08	34.0000	34.0000	34.0000	34.0000	+12.583%	1	60	-75.206%
2026-03-30	30.2000	30.2000	30.2000	30.2000	-6.646%	2	60	-72.086%
2026-03-24	32.3500	32.3500	32.3500	32.3500	-9.129%	10	62	-73.941%
2026-03-06	35.5000	35.6000	35.5000	35.6000	-15.238%	4	55	-76.320%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.704%	1	51	-79.929%
2026-02-09	40.5000	40.5000	40.5000	40.5000	-3.571%	10	51	-79.185%
2026-02-06	42.0000	42.0000	42.0000	42.0000	+3.321%	1	51	-79.929%
2026-02-05	40.6500	40.6500	40.6500	40.6500	+0.445%	1	50	-79.262%
2026-02-04	40.4700	40.4700	40.4700	40.4700	+7.662%	1	50	-79.170%
2026-01-26	37.5900	37.5900	37.5900	37.5900	-2.237%	1	50	-77.574%
2026-01-23	38.4500	38.4500	38.4500	38.4500	+2.261%	7	50	-78.075%
2026-01-20	37.6000	37.6000	37.6000	37.6000	-4.447%	10	43	-77.580%
2026-01-16	39.3500	39.3500	39.3500	39.3500	-1.625%	1	32	-78.577%
2026-01-12	40.0000	40.0000	40.0000	40.0000	-6.433%	1	32	-78.925%
2026-01-05	41.5000	42.7500	41.5000	42.7500	+7.601%	21	31	-80.281%
2025-12-26	40.0000	40.0000	39.7300	39.7300	+1.872%	2	31	-78.782%
2025-12-18	39.3000	39.3000	39.0000	39.0000	+1.299%	2	30	-78.385%
2025-12-16	38.5000	38.5000	38.5000	38.5000	+4.336%	1	28	-78.104%
2025-12-15	36.9000	36.9000	36.9000	36.9000	+8.689%	10	29	-77.154%
2025-12-09	34.0000	34.0000	33.8000	33.9500	-10.185%	13	39	-75.169%
2025-11-21	37.7500	37.8000	37.7500	37.8000	+11.176%	6	26	-77.698%
2025-11-20	34.0000	34.0000	34.0000	34.0000	+1.493%	5	31	-75.206%
2025-11-19	33.5000	33.5000	33.5000	33.5000	-8.219%	1	26	-74.836%
2025-11-10	36.5000	36.5000	36.5000	36.5000	+3.989%	1	25	-76.904%
2025-11-07	35.5200	35.5200	35.1000	35.1000	-3.836%	11	24	-75.983%
2025-11-06	37.5000	37.5000	36.5000	36.5000	-29.154%	11	13	-76.904%
2025-09-25	51.1200	51.5200	51.1200	51.5200	0.000%	2	2	-83.637%