Dark

ZTS20280121C60
ZTS Jan 21 2028 60.00 Call (ZTS280121C00060000)
option OPRA

EOD

Sep 29, 2026

18.70-3.955%(-0.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3000	19.3000	18.7000	18.7000	-3.955%	3	695	0.000%
2026-09-28	18.8000	19.4900	18.8000	19.4700	+2.474%	10	693	-3.955%
2026-09-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	692	-1.579%
2026-09-24	20.7500	20.7500	19.0000	19.0000	-5.000%	13	691	-1.579%
2026-09-23	20.4100	20.4100	20.0000	20.0000	-1.913%	5	684	-6.500%
2026-09-22	20.3900	20.3900	20.3900	20.3900	+1.950%	25	687	-8.288%
2026-09-21	18.7200	20.0000	18.7000	20.0000	-0.498%	7	712	-6.500%
2026-09-17	21.0000	21.0000	20.1000	20.1000	-6.944%	6	710	-6.965%
2026-09-15	21.6000	21.6000	21.6000	21.6000	-2.041%	3	705	-13.426%
2026-09-14	22.0500	22.0500	22.0500	22.0500	+6.780%	2	702	-15.193%
2026-09-11	20.0000	20.6500	20.0000	20.6500	-3.953%	27	702	-9.443%
2026-09-10	21.2000	21.5000	21.2000	21.5000	+0.939%	5	682	-13.023%
2026-09-09	21.5000	21.5000	21.3000	21.3000	-6.987%	13	682	-12.207%
2026-09-08	22.9000	22.9000	22.9000	22.9000	-2.137%	10	677	-18.341%
2026-09-04	23.4000	23.4000	23.4000	23.4000	-0.931%	1	677	-20.085%
2026-09-03	24.0000	24.0000	23.0000	23.6200	-3.592%	3	677	-20.830%
2026-09-01	24.5000	24.5000	24.5000	24.5000	-0.122%	1	675	-23.673%
2026-08-31	24.2000	24.5300	24.2000	24.5300	+8.062%	2	674	-23.767%
2026-08-27	24.7000	24.7000	22.7000	22.7000	-10.630%	11	673	-17.621%
2026-08-26	24.9000	25.7000	24.8000	25.4000	+3.673%	22	666	-26.378%
2026-08-25	23.9400	24.5000	23.9400	24.5000	-2.000%	4	662	-23.673%
2026-08-24	25.1000	25.5000	24.0000	25.0000	-5.660%	72	658	-25.200%
2026-08-21	25.0000	26.5000	24.9700	26.5000	+15.217%	29	595	-29.434%
2026-08-20	24.3000	24.3000	22.8000	23.0000	-6.046%	15	593	-18.696%
2026-08-19	23.0000	24.6000	23.0000	24.4800	+13.860%	150	590	-23.611%
2026-08-18	20.9000	22.0100	20.9000	21.5000	+6.120%	293	724	-13.023%
2026-08-17	21.5000	21.5000	20.2600	20.2600	-5.767%	9	621	-7.700%
2026-08-14	22.6000	23.5000	21.5000	21.5000	-5.161%	57	618	-13.023%
2026-08-13	22.0000	22.6700	21.3000	22.6700	+5.442%	5	596	-17.512%
2026-08-12	21.0000	22.0000	20.5000	21.5000	-6.277%	21	594	-13.023%
2026-08-11	21.5000	23.5000	21.5000	22.9400	+0.614%	45	585	-18.483%
2026-08-10	20.7600	23.1500	20.5000	22.8000	+8.057%	36	604	-17.982%
2026-08-07	26.0000	26.0000	21.0000	21.1000	-10.213%	45	622	-11.374%
2026-08-06	22.0800	25.7000	22.0800	23.5000	+1.293%	146	598	-20.426%
2026-08-05	24.5000	24.5000	22.0000	23.2000	-7.200%	19	525	-19.397%
2026-08-04	25.1000	25.1000	24.5000	25.0000	-5.660%	24	506	-25.200%
2026-08-03	26.5000	26.5000	26.5000	26.5000	+1.923%	1	486	-29.434%
2026-07-31	26.0000	26.0000	26.0000	26.0000	+3.792%	1	485	-28.077%
2026-07-30	25.0000	25.1100	25.0000	25.0500	-8.275%	4	484	-25.349%
2026-07-29	27.3500	27.3500	27.3100	27.3100	+1.148%	2	486	-31.527%
2026-07-28	27.0000	27.0000	27.0000	27.0000	+5.058%	8	485	-30.741%
2026-07-27	26.2300	26.2300	25.7000	25.7000	+8.530%	2	488	-27.237%
2026-07-22	24.9000	24.9000	23.2000	23.6800	-1.333%	4	490	-21.030%
2026-07-21	24.0000	24.0000	24.0000	24.0000	-2.518%	10	491	-22.083%
2026-07-20	24.6200	24.6200	24.6200	24.6200	-1.520%	1	501	-24.045%
2026-07-17	26.5000	26.5000	25.0000	25.0000	-3.846%	23	502	-25.200%
2026-07-16	24.7900	26.0000	24.7900	26.0000	+4.000%	56	479	-28.077%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+8.696%	1	425	-25.200%
2026-07-14	23.3000	23.6700	23.0000	23.0000	-5.350%	97	424	-18.696%
2026-07-13	24.3000	24.3000	24.3000	24.3000	-3.187%	25	328	-23.045%
2026-07-10	25.3000	25.3000	25.1000	25.1000	-1.953%	61	303	-25.498%
2026-07-07	25.6000	25.6000	25.6000	25.6000	+9.636%	2	242	-26.953%
2026-07-06	24.6000	24.6000	23.3500	23.3500	+2.412%	2	240	-19.914%
2026-07-02	23.5000	23.5000	22.8000	22.8000	+1.333%	6	244	-17.982%
2026-07-01	22.5000	22.5000	22.5000	22.5000	+5.140%	5	244	-16.889%
2026-06-30	22.8000	22.8000	21.4000	21.4000	-6.957%	8	239	-12.617%
2026-06-29	24.0000	24.0000	23.0000	23.0000	-18.004%	3	233	-18.696%
2026-06-25	28.0500	28.0500	28.0500	28.0500	+9.059%	2	230	-33.333%
2026-06-23	25.7200	25.7200	25.7200	25.7200	-8.143%	1	228	-27.294%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+0.719%	2	227	-33.214%
2026-06-16	27.8000	27.8000	27.8000	27.8000	-3.606%	1	227	-32.734%
2026-06-12	28.8400	28.8400	28.8400	28.8400	-1.905%	1	225	-35.160%
2026-06-11	28.9500	29.5000	28.9500	29.4000	-2.228%	3	225	-36.395%
2026-06-10	30.0700	30.0700	30.0700	30.0700	+5.880%	2	226	-37.812%
2026-06-08	28.4000	28.4000	28.4000	28.4000	-1.389%	5	224	-34.155%
2026-06-04	29.7900	30.0000	28.8000	28.8000	+13.565%	30	219	-35.069%
2026-06-03	25.3600	25.3600	25.3600	25.3600	-2.462%	1	189	-26.262%
2026-06-02	25.5000	26.0000	24.9500	26.0000	-3.525%	3	189	-28.077%
2026-06-01	26.9500	26.9500	26.9500	26.9500	-8.953%	1	190	-30.612%
2026-05-26	29.6000	29.6000	29.6000	29.6000	+2.139%	1	189	-36.824%
2026-05-21	28.9500	28.9800	28.9500	28.9800	-1.663%	3	188	-35.473%
2026-05-20	27.5000	29.4700	27.5000	29.4700	+3.585%	4	188	-36.546%
2026-05-19	28.3700	28.4500	27.7000	28.4500	+4.596%	6	181	-34.271%
2026-05-18	26.0000	27.2000	26.0000	27.2000	+9.810%	12	181	-31.250%
2026-05-15	25.5200	25.6100	24.7700	24.7700	-1.393%	13	181	-24.505%
2026-05-14	25.5100	26.0000	24.9100	25.1200	-0.119%	24	174	-25.557%
2026-05-13	26.2500	26.2500	24.6000	25.1500	-7.196%	35	155	-25.646%
2026-05-12	27.3400	27.3400	25.5000	27.1000	+4.231%	22	155	-30.996%
2026-05-11	29.0500	29.5000	26.0000	26.0000	-13.420%	18	155	-28.077%
2026-05-08	32.0500	32.0500	30.0000	30.0300	-11.101%	23	87	-37.729%
2026-05-07	34.2000	36.6000	32.8000	33.7800	-43.700%	57	75	-44.642%
2026-04-28	61.1000	61.1000	60.0000	60.0000	-2.676%	5	23	-68.833%
2026-04-27	61.6500	61.6500	61.6500	61.6500	+3.770%	3	18	-69.667%
2026-04-23	59.4100	59.4100	59.4100	59.4100	-7.128%	1	17	-68.524%
2026-03-18	63.9700	63.9700	63.9700	63.9700	+8.057%	1	16	-70.768%
2026-03-13	59.3000	59.3000	59.2000	59.2000	-3.141%	2	16	-68.412%
2026-03-12	61.1200	61.1200	61.1200	61.1200	-7.674%	1	15	-69.404%
2026-03-05	66.2000	66.2000	66.2000	66.2000	+5.079%	2	14	-71.752%
2026-02-12	68.0000	68.0000	63.0000	63.0000	-11.268%	11	16	-70.317%
2026-02-06	71.0000	71.0000	71.0000	71.0000	+1.429%	1	8	-73.662%
2026-02-05	70.0000	70.0000	70.0000	70.0000	+4.478%	5	8	-73.286%
2026-02-03	69.0000	69.0000	67.0000	67.0000	-1.471%	6	11	-72.090%
2026-01-23	67.8500	68.0000	67.8500	68.0000	+1.644%	2	7	-72.500%
2025-12-24	66.9000	66.9000	66.9000	66.9000	+2.923%	1	6	-72.048%
2025-12-12	65.0000	65.0000	65.0000	65.0000	+1.563%	1	6	-71.231%
2025-12-05	65.5000	65.5000	64.0000	64.0000	-11.357%	3	5	-70.781%
2025-11-25	72.2000	72.2000	72.2000	72.2000	+9.893%	1	2	-74.100%
2025-11-11	65.0000	65.7000	65.0000	65.7000	0.000%	2	2	-71.537%