Dark

ZTS20280121C75
ZTS Jan 21 2028 75.00 Call (ZTS280121C00075000)
option OPRA

EOD

Jun 29, 2026

16.00-11.602%(-2.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.2000	18.1000	16.0000	16.0000	-11.602%	21	36,186	0.000%
2026-06-26	18.0000	18.4500	18.0000	18.1000	-1.039%	15	36,167	-11.602%
2026-06-23	18.2900	18.2900	18.2900	18.2900	+0.827%	1	36,157	-12.521%
2026-06-22	19.0000	19.0000	18.1400	18.1400	-9.300%	6	36,158	-11.797%
2026-06-18	18.8000	20.0000	18.8000	20.0000	+4.439%	4	36,152	-20.000%
2026-06-17	21.0000	21.4000	19.1500	19.1500	-18.511%	15	36,152	-16.449%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+11.905%	1	36,152	-31.915%
2026-06-12	21.0000	21.0000	21.0000	21.0000	-4.977%	2	36,152	-23.810%
2026-06-10	22.1000	22.1000	22.1000	22.1000	-5.150%	2	36,152	-27.602%
2026-06-09	21.8500	23.3000	21.8500	23.3000	+16.152%	7	36,154	-31.330%
2026-06-08	20.0000	20.7000	20.0000	20.0600	-6.698%	20	36,159	-20.239%
2026-06-05	21.7500	21.7500	21.1500	21.5000	+2.381%	13	36,159	-25.581%
2026-06-04	22.0000	22.4500	21.0000	21.0000	+4.478%	54	36,158	-23.810%
2026-06-03	19.0000	20.1000	19.0000	20.1000	+4.524%	4	36,166	-20.398%
2026-06-02	19.0000	19.2300	18.3900	19.2300	-3.850%	34	36,162	-16.797%
2026-06-01	19.9900	21.0200	19.1200	20.0000	-0.249%	38	36,157	-20.000%
2026-05-29	20.0500	20.0500	20.0500	20.0500	-4.524%	1	36,123	-20.200%
2026-05-28	21.0000	21.0000	20.6000	21.0000	-0.568%	3	36,122	-23.810%
2026-05-27	20.8000	21.1200	20.5000	21.1200	-0.612%	16	36,123	-24.242%
2026-05-26	21.7900	21.8000	21.2500	21.2500	-3.409%	7	36,129	-24.706%
2026-05-22	22.0000	22.0000	21.6000	22.0000	+3.529%	9	36,124	-27.273%
2026-05-20	20.0000	21.2500	20.0000	21.2500	+2.657%	8	36,123	-24.706%
2026-05-19	21.2000	21.5000	20.5000	20.7000	+4.545%	68	36,117	-22.705%
2026-05-18	19.1500	19.8000	19.1500	19.8000	+11.236%	73	36,117	-19.192%
2026-05-15	19.2000	19.2000	17.8000	17.8000	-1.111%	24	36,117	-10.112%
2026-05-14	18.5000	18.5000	17.5000	18.0000	+0.503%	53	36,139	-11.111%
2026-05-13	18.4000	19.5000	17.7000	17.9100	-5.037%	4,553	36,096	-10.664%
2026-05-12	19.6000	19.6000	18.0000	18.8600	+3.342%	103	36,096	-15.164%
2026-05-11	20.3000	20.7000	18.2500	18.2500	-15.156%	5,231	36,096	-12.329%
2026-05-08	24.4000	24.4000	20.7400	21.5100	-12.168%	2,039	26,387	-25.616%
2026-05-07	27.0500	27.0500	23.9000	24.4900	-44.543%	1,053	24,390	-34.667%
2026-05-06	46.0100	46.0100	44.1600	44.1600	-2.322%	4	23,355	-63.768%
2026-05-05	44.5300	45.2500	44.5300	45.2100	-3.004%	4	23,353	-64.610%
2026-04-30	46.6100	46.6100	46.6100	46.6100	+0.583%	1	23,355	-65.673%
2026-04-29	46.2500	46.3400	46.0100	46.3400	-7.320%	35	23,355	-65.473%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-1.478%	1	23,330	-68.000%
2026-04-27	50.7500	50.7500	50.7500	50.7500	-0.976%	1	23,329	-68.473%
2026-04-21	51.2500	51.2500	51.2500	51.2500	-2.844%	1	23,329	-68.780%
2026-04-20	52.7500	52.7500	52.7500	52.7500	+5.038%	1	23,329	-69.668%
2026-04-16	51.1000	51.1000	50.2200	50.2200	-3.922%	2	23,329	-68.140%
2026-04-15	52.2700	52.2700	52.2700	52.2700	+0.771%	1	23,328	-69.390%
2026-04-14	51.8700	51.8700	51.8700	51.8700	+6.378%	1	23,328	-69.154%
2026-04-10	48.7600	48.7600	48.7600	48.7600	-4.016%	1	23,328	-67.186%
2026-04-09	50.8000	50.8000	50.8000	50.8000	+0.994%	1	23,328	-68.504%
2026-04-08	50.3000	50.3000	50.3000	50.3000	+4.357%	1	23,329	-68.191%
2026-03-30	47.0600	48.2000	47.0600	48.2000	+3.656%	3	23,330	-66.805%
2026-03-27	47.3100	47.3100	46.5000	46.5000	-3.125%	7	23,332	-65.591%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+1.053%	1	23,337	-66.667%
2026-03-24	47.5000	47.5000	47.5000	47.5000	-1.000%	1	23,336	-66.316%
2026-03-20	48.4200	48.4200	47.9800	47.9800	-4.021%	2	23,336	-66.653%
2026-03-18	49.9900	49.9900	49.9900	49.9900	+0.200%	1	23,336	-67.994%
2026-03-16	49.8900	49.8900	49.8900	49.8900	+5.032%	5	23,335	-67.929%
2026-03-13	48.9000	48.9000	47.5000	47.5000	-2.863%	2,173	23,330	-66.316%
2026-03-12	48.9000	48.9000	48.9000	48.9000	-20.150%	200	21,480	-67.280%
2026-02-27	61.2400	61.2400	61.2400	61.2400	+5.586%	2	21,280	-73.873%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-3.942%	1	21,278	-72.414%
2026-02-13	60.0000	60.3800	60.0000	60.3800	-3.407%	40	21,253	-73.501%
2026-02-12	62.5100	62.5100	62.5100	62.5100	+7.313%	1	21,253	-74.404%
2026-02-05	58.5000	58.5000	58.2500	58.2500	-2.592%	2	21,254	-72.532%
2026-02-04	59.8000	59.8000	59.8000	59.8000	+6.709%	2	21,256	-73.244%
2026-01-30	52.7600	56.0600	52.7600	56.0400	-2.505%	133	21,254	-71.449%
2026-01-27	57.4800	57.4800	57.4800	57.4800	+0.139%	1	21,133	-72.164%
2026-01-21	57.4000	57.4000	57.4000	57.4000	+3.948%	1	21,134	-72.125%
2026-01-16	55.2200	55.2200	55.2200	55.2200	-1.393%	24	21,159	-71.025%
2026-01-12	57.2500	57.2500	56.0000	56.0000	-3.030%	3	21,159	-71.429%
2026-01-09	57.7500	57.7500	57.7500	57.7500	-4.229%	1	21,156	-72.294%
2026-01-06	60.3000	60.3000	60.3000	60.3000	+4.542%	1	21,157	-73.466%
2026-01-02	57.6800	57.6800	57.6800	57.6800	+1.193%	1	21,156	-72.261%
2025-12-30	59.5000	59.5000	57.0000	57.0000	0.000%	2	21,155	-71.930%
2025-12-26	57.5000	57.5000	57.0000	57.0000	-0.350%	5	21,155	-71.930%
2025-12-24	57.0500	57.2000	57.0000	57.2000	+3.436%	14	21,138	-72.028%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+1.654%	2	21,138	-71.067%
2025-12-19	56.0800	56.0800	54.4000	54.4000	-3.887%	16	21,140	-70.588%
2025-12-17	56.2500	56.6000	56.2500	56.6000	-0.702%	24	21,148	-71.731%
2025-12-16	57.0000	57.0000	57.0000	57.0000	+6.542%	3	21,124	-71.930%
2025-12-15	54.9000	54.9000	53.5000	53.5000	+2.944%	23	21,127	-70.093%
2025-12-12	53.5900	53.5900	51.9700	51.9700	+1.902%	5	21,141	-69.213%
2025-12-11	52.5000	53.0600	51.0000	51.0000	0.000%	14	21,138	-68.627%
2025-12-10	51.0000	51.0000	51.0000	51.0000	+0.275%	5	21,124	-68.627%
2025-12-09	51.0000	51.3000	49.3800	50.8600	-2.192%	1,087	21,129	-68.541%
2025-12-08	51.7000	52.8500	51.4000	52.0000	-0.555%	6,059	20,047	-69.231%
2025-12-05	52.2900	52.2900	52.2900	52.2900	-5.784%	1	14,053	-69.401%
2025-12-03	56.0000	56.0000	55.5000	55.5000	-9.106%	2	14,052	-71.171%
2025-12-01	61.0600	61.0600	61.0600	61.0600	-0.229%	12	14,050	-73.796%
2025-11-25	60.9800	61.4100	60.9800	61.2000	+11.679%	14	14,062	-73.856%
2025-11-24	54.4000	54.8000	54.4000	54.8000	+6.408%	2	14,052	-70.803%
2025-11-21	50.7000	52.3000	50.7000	51.5000	+2.794%	5	14,052	-68.932%
2025-11-20	51.0500	51.0500	49.9500	50.1000	+0.805%	9	14,049	-68.064%
2025-11-19	51.0000	51.0000	49.6600	49.7000	-4.423%	5,014	14,044	-67.807%
2025-11-18	51.0000	52.3000	50.9900	52.0000	+0.193%	3,215	9,031	-69.231%
2025-11-07	51.0000	51.9000	51.0000	51.9000	-1.143%	165	5,844	-69.171%
2025-11-06	52.5000	52.5000	52.5000	52.5000	-3.315%	50	5,679	-69.524%
2025-11-05	55.6000	56.4000	52.9000	54.3000	-6.379%	4,377	5,629	-70.534%
2025-11-04	57.0000	58.0000	56.5000	58.0000	-16.547%	1,047	1,313	-72.414%
2025-09-25	69.5000	69.5000	69.2000	69.5000	0.000%	300	300	-76.978%