Dark

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

EOD

Aug 13, 2026

15.40+8.451%(+1.20)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.6300	15.5200	14.1400	15.4000	+8.451%	60	36,443	0.000%
2026-08-12	14.5000	14.5000	13.7300	14.2000	-6.332%	25	36,399	+8.451%
2026-08-11	16.0000	16.0000	15.1600	15.1600	+1.067%	18	36,375	+1.583%
2026-08-10	14.0000	15.0000	13.2600	15.0000	+0.604%	25	36,359	+2.667%
2026-08-07	18.4000	18.4000	14.0000	14.9100	-12.294%	65	36,336	+3.286%
2026-08-06	17.4000	17.9000	14.4600	17.0000	+5.590%	42	36,302	-9.412%
2026-08-05	16.3000	16.3000	15.5000	16.1000	-8.000%	85	36,294	-4.348%
2026-08-04	17.0500	18.4500	17.0000	17.5000	-0.455%	60	36,269	-12.000%
2026-08-03	18.6000	18.7000	17.5800	17.5800	-7.474%	18	36,233	-12.400%
2026-07-31	18.8000	19.0000	17.2000	19.0000	-3.061%	14	36,235	-18.947%
2026-07-29	19.1000	19.6000	19.1000	19.6000	+2.618%	4	36,223	-21.429%
2026-07-28	19.7000	19.7000	19.1000	19.1000	+6.111%	2	36,224	-19.372%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+4.956%	84	36,224	-14.444%
2026-07-24	17.1500	17.1500	17.1500	17.1500	+0.882%	3	36,308	-10.204%
2026-07-23	17.0000	17.0000	17.0000	17.0000	0.000%	2	36,311	-9.412%
2026-07-22	17.0000	17.0000	17.0000	17.0000	+1.493%	2	36,309	-9.412%
2026-07-21	16.7500	16.7500	16.7500	16.7500	+1.824%	1	36,307	-8.060%
2026-07-20	16.4500	16.4500	16.4500	16.4500	-10.109%	2	36,308	-6.383%
2026-07-17	18.3000	18.3000	18.3000	18.3000	+7.647%	1	36,310	-15.847%
2026-07-15	17.6000	17.6000	17.0000	17.0000	+3.030%	87	36,309	-9.412%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-4.348%	1	36,222	-6.667%
2026-07-13	17.2500	17.2500	17.2500	17.2500	-1.429%	2	36,221	-10.725%
2026-07-08	17.0000	17.5000	17.0000	17.5000	-2.886%	11	36,221	-12.000%
2026-07-06	17.0000	18.0200	16.2000	18.0200	+5.319%	15	36,210	-14.539%
2026-07-02	17.3000	17.3000	17.1100	17.1100	+10.387%	4	36,195	-9.994%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+0.846%	1	36,195	-0.645%
2026-06-30	15.3000	15.5000	14.9000	15.3700	-3.938%	11	36,194	+0.195%
2026-06-29	17.2000	18.1000	16.0000	16.0000	-11.602%	21	36,186	-3.750%
2026-06-26	18.0000	18.4500	18.0000	18.1000	-1.039%	15	36,167	-14.917%
2026-06-23	18.2900	18.2900	18.2900	18.2900	+0.827%	1	36,157	-15.801%
2026-06-22	19.0000	19.0000	18.1400	18.1400	-9.300%	6	36,158	-15.105%
2026-06-18	18.8000	20.0000	18.8000	20.0000	+4.439%	4	36,152	-23.000%
2026-06-17	21.0000	21.4000	19.1500	19.1500	-18.511%	15	36,152	-19.582%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+11.905%	1	36,152	-34.468%
2026-06-12	21.0000	21.0000	21.0000	21.0000	-4.977%	2	36,152	-26.667%
2026-06-10	22.1000	22.1000	22.1000	22.1000	-5.150%	2	36,152	-30.317%
2026-06-09	21.8500	23.3000	21.8500	23.3000	+16.152%	7	36,154	-33.906%
2026-06-08	20.0000	20.7000	20.0000	20.0600	-6.698%	20	36,159	-23.230%
2026-06-05	21.7500	21.7500	21.1500	21.5000	+2.381%	13	36,159	-28.372%
2026-06-04	22.0000	22.4500	21.0000	21.0000	+4.478%	54	36,158	-26.667%
2026-06-03	19.0000	20.1000	19.0000	20.1000	+4.524%	4	36,166	-23.383%
2026-06-02	19.0000	19.2300	18.3900	19.2300	-3.850%	34	36,162	-19.917%
2026-06-01	19.9900	21.0200	19.1200	20.0000	-0.249%	38	36,157	-23.000%
2026-05-29	20.0500	20.0500	20.0500	20.0500	-4.524%	1	36,123	-23.192%
2026-05-28	21.0000	21.0000	20.6000	21.0000	-0.568%	3	36,122	-26.667%
2026-05-27	20.8000	21.1200	20.5000	21.1200	-0.612%	16	36,123	-27.083%
2026-05-26	21.7900	21.8000	21.2500	21.2500	-3.409%	7	36,129	-27.529%
2026-05-22	22.0000	22.0000	21.6000	22.0000	+3.529%	9	36,124	-30.000%
2026-05-20	20.0000	21.2500	20.0000	21.2500	+2.657%	8	36,123	-27.529%
2026-05-19	21.2000	21.5000	20.5000	20.7000	+4.545%	68	36,117	-25.604%
2026-05-18	19.1500	19.8000	19.1500	19.8000	+11.236%	73	36,117	-22.222%
2026-05-15	19.2000	19.2000	17.8000	17.8000	-1.111%	24	36,117	-13.483%
2026-05-14	18.5000	18.5000	17.5000	18.0000	+0.503%	53	36,139	-14.444%
2026-05-13	18.4000	19.5000	17.7000	17.9100	-5.037%	4,553	36,096	-14.015%
2026-05-12	19.6000	19.6000	18.0000	18.8600	+3.342%	103	36,096	-18.346%
2026-05-11	20.3000	20.7000	18.2500	18.2500	-15.156%	5,231	36,096	-15.616%
2026-05-08	24.4000	24.4000	20.7400	21.5100	-12.168%	2,039	26,387	-28.405%
2026-05-07	27.0500	27.0500	23.9000	24.4900	-44.543%	1,053	24,390	-37.117%
2026-05-06	46.0100	46.0100	44.1600	44.1600	-2.322%	4	23,355	-65.127%
2026-05-05	44.5300	45.2500	44.5300	45.2100	-3.004%	4	23,353	-65.937%
2026-04-30	46.6100	46.6100	46.6100	46.6100	+0.583%	1	23,355	-66.960%
2026-04-29	46.2500	46.3400	46.0100	46.3400	-7.320%	35	23,355	-66.767%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-1.478%	1	23,330	-69.200%
2026-04-27	50.7500	50.7500	50.7500	50.7500	-0.976%	1	23,329	-69.655%
2026-04-21	51.2500	51.2500	51.2500	51.2500	-2.844%	1	23,329	-69.951%
2026-04-20	52.7500	52.7500	52.7500	52.7500	+5.038%	1	23,329	-70.806%
2026-04-16	51.1000	51.1000	50.2200	50.2200	-3.922%	2	23,329	-69.335%
2026-04-15	52.2700	52.2700	52.2700	52.2700	+0.771%	1	23,328	-70.538%
2026-04-14	51.8700	51.8700	51.8700	51.8700	+6.378%	1	23,328	-70.310%
2026-04-10	48.7600	48.7600	48.7600	48.7600	-4.016%	1	23,328	-68.417%
2026-04-09	50.8000	50.8000	50.8000	50.8000	+0.994%	1	23,328	-69.685%
2026-04-08	50.3000	50.3000	50.3000	50.3000	+4.357%	1	23,329	-69.384%
2026-03-30	47.0600	48.2000	47.0600	48.2000	+3.656%	3	23,330	-68.050%
2026-03-27	47.3100	47.3100	46.5000	46.5000	-3.125%	7	23,332	-66.882%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+1.053%	1	23,337	-67.917%
2026-03-24	47.5000	47.5000	47.5000	47.5000	-1.000%	1	23,336	-67.579%
2026-03-20	48.4200	48.4200	47.9800	47.9800	-4.021%	2	23,336	-67.903%
2026-03-18	49.9900	49.9900	49.9900	49.9900	+0.200%	1	23,336	-69.194%
2026-03-16	49.8900	49.8900	49.8900	49.8900	+5.032%	5	23,335	-69.132%
2026-03-13	48.9000	48.9000	47.5000	47.5000	-2.863%	2,173	23,330	-67.579%
2026-03-12	48.9000	48.9000	48.9000	48.9000	-20.150%	200	21,480	-68.507%
2026-02-27	61.2400	61.2400	61.2400	61.2400	+5.586%	2	21,280	-74.853%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-3.942%	1	21,278	-73.448%
2026-02-13	60.0000	60.3800	60.0000	60.3800	-3.407%	40	21,253	-74.495%
2026-02-12	62.5100	62.5100	62.5100	62.5100	+7.313%	1	21,253	-75.364%
2026-02-05	58.5000	58.5000	58.2500	58.2500	-2.592%	2	21,254	-73.562%
2026-02-04	59.8000	59.8000	59.8000	59.8000	+6.709%	2	21,256	-74.247%
2026-01-30	52.7600	56.0600	52.7600	56.0400	-2.505%	133	21,254	-72.520%
2026-01-27	57.4800	57.4800	57.4800	57.4800	+0.139%	1	21,133	-73.208%
2026-01-21	57.4000	57.4000	57.4000	57.4000	+3.948%	1	21,134	-73.171%
2026-01-16	55.2200	55.2200	55.2200	55.2200	-1.393%	24	21,159	-72.112%
2026-01-12	57.2500	57.2500	56.0000	56.0000	-3.030%	3	21,159	-72.500%
2026-01-09	57.7500	57.7500	57.7500	57.7500	-4.229%	1	21,156	-73.333%
2026-01-06	60.3000	60.3000	60.3000	60.3000	+4.542%	1	21,157	-74.461%
2026-01-02	57.6800	57.6800	57.6800	57.6800	+1.193%	1	21,156	-73.301%
2025-12-30	59.5000	59.5000	57.0000	57.0000	0.000%	2	21,155	-72.982%
2025-12-26	57.5000	57.5000	57.0000	57.0000	-0.350%	5	21,155	-72.982%
2025-12-24	57.0500	57.2000	57.0000	57.2000	+3.436%	14	21,138	-73.077%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+1.654%	2	21,138	-72.152%
2025-12-19	56.0800	56.0800	54.4000	54.4000	-3.887%	16	21,140	-71.691%
2025-12-17	56.2500	56.6000	56.2500	56.6000	-0.702%	24	21,148	-72.792%
2025-12-16	57.0000	57.0000	57.0000	57.0000	+6.542%	3	21,124	-72.982%
2025-12-15	54.9000	54.9000	53.5000	53.5000	+2.944%	23	21,127	-71.215%
2025-12-12	53.5900	53.5900	51.9700	51.9700	+1.902%	5	21,141	-70.368%
2025-12-11	52.5000	53.0600	51.0000	51.0000	0.000%	14	21,138	-69.804%
2025-12-10	51.0000	51.0000	51.0000	51.0000	+0.275%	5	21,124	-69.804%
2025-12-09	51.0000	51.3000	49.3800	50.8600	-2.192%	1,087	21,129	-69.721%
2025-12-08	51.7000	52.8500	51.4000	52.0000	-0.555%	6,059	20,047	-70.385%
2025-12-05	52.2900	52.2900	52.2900	52.2900	-5.784%	1	14,053	-70.549%
2025-12-03	56.0000	56.0000	55.5000	55.5000	-9.106%	2	14,052	-72.252%
2025-12-01	61.0600	61.0600	61.0600	61.0600	-0.229%	12	14,050	-74.779%
2025-11-25	60.9800	61.4100	60.9800	61.2000	+11.679%	14	14,062	-74.837%
2025-11-24	54.4000	54.8000	54.4000	54.8000	+6.408%	2	14,052	-71.898%
2025-11-21	50.7000	52.3000	50.7000	51.5000	+2.794%	5	14,052	-70.097%
2025-11-20	51.0500	51.0500	49.9500	50.1000	+0.805%	9	14,049	-69.261%
2025-11-19	51.0000	51.0000	49.6600	49.7000	-4.423%	5,014	14,044	-69.014%
2025-11-18	51.0000	52.3000	50.9900	52.0000	+0.193%	3,215	9,031	-70.385%
2025-11-07	51.0000	51.9000	51.0000	51.9000	-1.143%	165	5,844	-70.328%
2025-11-06	52.5000	52.5000	52.5000	52.5000	-3.315%	50	5,679	-70.667%
2025-11-05	55.6000	56.4000	52.9000	54.3000	-6.379%	4,377	5,629	-71.639%
2025-11-04	57.0000	58.0000	56.5000	58.0000	-16.547%	1,047	1,313	-73.448%
2025-09-25	69.5000	69.5000	69.2000	69.5000	0.000%	300	300	-77.842%