Dark

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

EOD

Sep 29, 2026

12.00-4.000%(-0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.0000	12.0000	12.0000	12.0000	-4.000%	7	36,896	0.000%
2026-09-28	12.5400	12.5400	12.0500	12.5000	+5.932%	89	36,903	-4.000%
2026-09-25	11.5000	11.8000	11.5000	11.8000	-1.255%	5	36,988	+1.695%
2026-09-24	12.5000	12.5000	11.9500	11.9500	-7.579%	48	36,985	+0.418%
2026-09-23	13.1000	13.1000	12.9300	12.9300	-6.643%	17	36,947	-7.193%
2026-09-22	12.9000	13.8500	12.9000	13.8500	+11.694%	20	36,930	-13.357%
2026-09-21	13.0000	13.1300	12.0000	12.4000	-3.876%	13	36,928	-3.226%
2026-09-18	13.6000	13.6000	12.9000	12.9000	-5.147%	23	36,918	-6.977%
2026-09-17	13.8000	13.8000	13.3000	13.6000	-5.556%	29	36,899	-11.765%
2026-09-15	14.2900	14.4000	13.5000	14.4000	+1.053%	8	36,870	-16.667%
2026-09-14	14.0000	14.7000	14.0000	14.2500	+6.343%	28	36,875	-15.789%
2026-09-11	13.0000	13.6200	12.8000	13.4000	-2.899%	20	36,898	-10.448%
2026-09-10	12.9000	14.0200	12.9000	13.8000	-0.719%	16	36,897	-13.043%
2026-09-09	14.5000	14.6000	13.7000	13.9000	-9.740%	82	36,888	-13.669%
2026-09-08	15.0000	15.4000	14.5000	15.4000	+1.987%	26	36,847	-22.078%
2026-09-04	15.4000	17.2000	15.1000	15.1000	-6.790%	67	36,827	-20.530%
2026-09-03	16.3100	16.3100	15.1200	16.2000	0.000%	16	36,827	-25.926%
2026-09-02	16.6000	16.9000	16.2000	16.2000	-6.358%	6	36,828	-25.926%
2026-09-01	16.9000	17.3000	16.4000	17.3000	+5.488%	12	36,830	-30.636%
2026-08-31	16.9000	16.9000	16.0000	16.4000	-3.529%	15	36,824	-26.829%
2026-08-28	16.3000	17.0500	16.3000	17.0000	+10.246%	30	36,825	-29.412%
2026-08-27	16.6500	17.5600	15.4000	15.4200	-11.379%	79	36,827	-22.179%
2026-08-26	16.7000	19.3000	16.7000	17.4000	+2.959%	274	36,782	-31.034%
2026-08-25	16.0000	17.0000	16.0000	16.9000	-2.312%	23	36,524	-28.994%
2026-08-21	16.0000	17.7000	16.0000	17.3000	+9.632%	50	36,503	-30.636%
2026-08-20	16.3000	17.0000	15.4000	15.7800	-2.109%	86	36,532	-23.954%
2026-08-19	15.5000	16.6500	15.5000	16.1200	+12.727%	189	36,448	-25.558%
2026-08-18	14.4600	15.0000	13.8700	14.3000	+2.143%	48	36,546	-16.084%
2026-08-17	14.5000	14.5000	12.8000	14.0000	-4.762%	84	36,565	-14.286%
2026-08-14	15.5000	15.5000	14.1000	14.7000	-4.545%	147	36,561	-18.367%
2026-08-13	14.6300	15.5200	14.1400	15.4000	+8.451%	60	36,443	-22.078%
2026-08-12	14.5000	14.5000	13.7300	14.2000	-6.332%	25	36,399	-15.493%
2026-08-11	16.0000	16.0000	15.1600	15.1600	+1.067%	18	36,375	-20.844%
2026-08-10	14.0000	15.0000	13.2600	15.0000	+0.604%	25	36,359	-20.000%
2026-08-07	18.4000	18.4000	14.0000	14.9100	-12.294%	65	36,336	-19.517%
2026-08-06	17.4000	17.9000	14.4600	17.0000	+5.590%	42	36,302	-29.412%
2026-08-05	16.3000	16.3000	15.5000	16.1000	-8.000%	85	36,294	-25.466%
2026-08-04	17.0500	18.4500	17.0000	17.5000	-0.455%	60	36,269	-31.429%
2026-08-03	18.6000	18.7000	17.5800	17.5800	-7.474%	18	36,233	-31.741%
2026-07-31	18.8000	19.0000	17.2000	19.0000	-3.061%	14	36,235	-36.842%
2026-07-29	19.1000	19.6000	19.1000	19.6000	+2.618%	4	36,223	-38.776%
2026-07-28	19.7000	19.7000	19.1000	19.1000	+6.111%	2	36,224	-37.173%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+4.956%	84	36,224	-33.333%
2026-07-24	17.1500	17.1500	17.1500	17.1500	+0.882%	3	36,308	-30.029%
2026-07-23	17.0000	17.0000	17.0000	17.0000	0.000%	2	36,311	-29.412%
2026-07-22	17.0000	17.0000	17.0000	17.0000	+1.493%	2	36,309	-29.412%
2026-07-21	16.7500	16.7500	16.7500	16.7500	+1.824%	1	36,307	-28.358%
2026-07-20	16.4500	16.4500	16.4500	16.4500	-10.109%	2	36,308	-27.052%
2026-07-17	18.3000	18.3000	18.3000	18.3000	+7.647%	1	36,310	-34.426%
2026-07-15	17.6000	17.6000	17.0000	17.0000	+3.030%	87	36,309	-29.412%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-4.348%	1	36,222	-27.273%
2026-07-13	17.2500	17.2500	17.2500	17.2500	-1.429%	2	36,221	-30.435%
2026-07-08	17.0000	17.5000	17.0000	17.5000	-2.886%	11	36,221	-31.429%
2026-07-06	17.0000	18.0200	16.2000	18.0200	+5.319%	15	36,210	-33.407%
2026-07-02	17.3000	17.3000	17.1100	17.1100	+10.387%	4	36,195	-29.866%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+0.846%	1	36,195	-22.581%
2026-06-30	15.3000	15.5000	14.9000	15.3700	-3.938%	11	36,194	-21.926%
2026-06-29	17.2000	18.1000	16.0000	16.0000	-11.602%	21	36,186	-25.000%
2026-06-26	18.0000	18.4500	18.0000	18.1000	-1.039%	15	36,167	-33.702%
2026-06-23	18.2900	18.2900	18.2900	18.2900	+0.827%	1	36,157	-34.390%
2026-06-22	19.0000	19.0000	18.1400	18.1400	-9.300%	6	36,158	-33.848%
2026-06-18	18.8000	20.0000	18.8000	20.0000	+4.439%	4	36,152	-40.000%
2026-06-17	21.0000	21.4000	19.1500	19.1500	-18.511%	15	36,152	-37.337%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+11.905%	1	36,152	-48.936%
2026-06-12	21.0000	21.0000	21.0000	21.0000	-4.977%	2	36,152	-42.857%
2026-06-10	22.1000	22.1000	22.1000	22.1000	-5.150%	2	36,152	-45.701%
2026-06-09	21.8500	23.3000	21.8500	23.3000	+16.152%	7	36,154	-48.498%
2026-06-08	20.0000	20.7000	20.0000	20.0600	-6.698%	20	36,159	-40.179%
2026-06-05	21.7500	21.7500	21.1500	21.5000	+2.381%	13	36,159	-44.186%
2026-06-04	22.0000	22.4500	21.0000	21.0000	+4.478%	54	36,158	-42.857%
2026-06-03	19.0000	20.1000	19.0000	20.1000	+4.524%	4	36,166	-40.299%
2026-06-02	19.0000	19.2300	18.3900	19.2300	-3.850%	34	36,162	-37.598%
2026-06-01	19.9900	21.0200	19.1200	20.0000	-0.249%	38	36,157	-40.000%
2026-05-29	20.0500	20.0500	20.0500	20.0500	-4.524%	1	36,123	-40.150%
2026-05-28	21.0000	21.0000	20.6000	21.0000	-0.568%	3	36,122	-42.857%
2026-05-27	20.8000	21.1200	20.5000	21.1200	-0.612%	16	36,123	-43.182%
2026-05-26	21.7900	21.8000	21.2500	21.2500	-3.409%	7	36,129	-43.529%
2026-05-22	22.0000	22.0000	21.6000	22.0000	+3.529%	9	36,124	-45.455%
2026-05-20	20.0000	21.2500	20.0000	21.2500	+2.657%	8	36,123	-43.529%
2026-05-19	21.2000	21.5000	20.5000	20.7000	+4.545%	68	36,117	-42.029%
2026-05-18	19.1500	19.8000	19.1500	19.8000	+11.236%	73	36,117	-39.394%
2026-05-15	19.2000	19.2000	17.8000	17.8000	-1.111%	24	36,117	-32.584%
2026-05-14	18.5000	18.5000	17.5000	18.0000	+0.503%	53	36,139	-33.333%
2026-05-13	18.4000	19.5000	17.7000	17.9100	-5.037%	4,553	36,096	-32.998%
2026-05-12	19.6000	19.6000	18.0000	18.8600	+3.342%	103	36,096	-36.373%
2026-05-11	20.3000	20.7000	18.2500	18.2500	-15.156%	5,231	36,096	-34.247%
2026-05-08	24.4000	24.4000	20.7400	21.5100	-12.168%	2,039	26,387	-44.212%
2026-05-07	27.0500	27.0500	23.9000	24.4900	-44.543%	1,053	24,390	-51.000%
2026-05-06	46.0100	46.0100	44.1600	44.1600	-2.322%	4	23,355	-72.826%
2026-05-05	44.5300	45.2500	44.5300	45.2100	-3.004%	4	23,353	-73.457%
2026-04-30	46.6100	46.6100	46.6100	46.6100	+0.583%	1	23,355	-74.254%
2026-04-29	46.2500	46.3400	46.0100	46.3400	-7.320%	35	23,355	-74.104%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-1.478%	1	23,330	-76.000%
2026-04-27	50.7500	50.7500	50.7500	50.7500	-0.976%	1	23,329	-76.355%
2026-04-21	51.2500	51.2500	51.2500	51.2500	-2.844%	1	23,329	-76.585%
2026-04-20	52.7500	52.7500	52.7500	52.7500	+5.038%	1	23,329	-77.251%
2026-04-16	51.1000	51.1000	50.2200	50.2200	-3.922%	2	23,329	-76.105%
2026-04-15	52.2700	52.2700	52.2700	52.2700	+0.771%	1	23,328	-77.042%
2026-04-14	51.8700	51.8700	51.8700	51.8700	+6.378%	1	23,328	-76.865%
2026-04-10	48.7600	48.7600	48.7600	48.7600	-4.016%	1	23,328	-75.390%
2026-04-09	50.8000	50.8000	50.8000	50.8000	+0.994%	1	23,328	-76.378%
2026-04-08	50.3000	50.3000	50.3000	50.3000	+4.357%	1	23,329	-76.143%
2026-03-30	47.0600	48.2000	47.0600	48.2000	+3.656%	3	23,330	-75.104%
2026-03-27	47.3100	47.3100	46.5000	46.5000	-3.125%	7	23,332	-74.194%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+1.053%	1	23,337	-75.000%
2026-03-24	47.5000	47.5000	47.5000	47.5000	-1.000%	1	23,336	-74.737%
2026-03-20	48.4200	48.4200	47.9800	47.9800	-4.021%	2	23,336	-74.990%
2026-03-18	49.9900	49.9900	49.9900	49.9900	+0.200%	1	23,336	-75.995%
2026-03-16	49.8900	49.8900	49.8900	49.8900	+5.032%	5	23,335	-75.947%
2026-03-13	48.9000	48.9000	47.5000	47.5000	-2.863%	2,173	23,330	-74.737%
2026-03-12	48.9000	48.9000	48.9000	48.9000	-20.150%	200	21,480	-75.460%
2026-02-27	61.2400	61.2400	61.2400	61.2400	+5.586%	2	21,280	-80.405%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-3.942%	1	21,278	-79.310%
2026-02-13	60.0000	60.3800	60.0000	60.3800	-3.407%	40	21,253	-80.126%
2026-02-12	62.5100	62.5100	62.5100	62.5100	+7.313%	1	21,253	-80.803%
2026-02-05	58.5000	58.5000	58.2500	58.2500	-2.592%	2	21,254	-79.399%
2026-02-04	59.8000	59.8000	59.8000	59.8000	+6.709%	2	21,256	-79.933%
2026-01-30	52.7600	56.0600	52.7600	56.0400	-2.505%	133	21,254	-78.587%
2026-01-27	57.4800	57.4800	57.4800	57.4800	+0.139%	1	21,133	-79.123%
2026-01-21	57.4000	57.4000	57.4000	57.4000	+3.948%	1	21,134	-79.094%
2026-01-16	55.2200	55.2200	55.2200	55.2200	-1.393%	24	21,159	-78.269%
2026-01-12	57.2500	57.2500	56.0000	56.0000	-3.030%	3	21,159	-78.571%
2026-01-09	57.7500	57.7500	57.7500	57.7500	-4.229%	1	21,156	-79.221%
2026-01-06	60.3000	60.3000	60.3000	60.3000	+4.542%	1	21,157	-80.100%
2026-01-02	57.6800	57.6800	57.6800	57.6800	+1.193%	1	21,156	-79.196%
2025-12-30	59.5000	59.5000	57.0000	57.0000	0.000%	2	21,155	-78.947%
2025-12-26	57.5000	57.5000	57.0000	57.0000	-0.350%	5	21,155	-78.947%
2025-12-24	57.0500	57.2000	57.0000	57.2000	+3.436%	14	21,138	-79.021%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+1.654%	2	21,138	-78.300%
2025-12-19	56.0800	56.0800	54.4000	54.4000	-3.887%	16	21,140	-77.941%
2025-12-17	56.2500	56.6000	56.2500	56.6000	-0.702%	24	21,148	-78.799%
2025-12-16	57.0000	57.0000	57.0000	57.0000	+6.542%	3	21,124	-78.947%
2025-12-15	54.9000	54.9000	53.5000	53.5000	+2.944%	23	21,127	-77.570%
2025-12-12	53.5900	53.5900	51.9700	51.9700	+1.902%	5	21,141	-76.910%
2025-12-11	52.5000	53.0600	51.0000	51.0000	0.000%	14	21,138	-76.471%
2025-12-10	51.0000	51.0000	51.0000	51.0000	+0.275%	5	21,124	-76.471%
2025-12-09	51.0000	51.3000	49.3800	50.8600	-2.192%	1,087	21,129	-76.406%
2025-12-08	51.7000	52.8500	51.4000	52.0000	-0.555%	6,059	20,047	-76.923%
2025-12-05	52.2900	52.2900	52.2900	52.2900	-5.784%	1	14,053	-77.051%
2025-12-03	56.0000	56.0000	55.5000	55.5000	-9.106%	2	14,052	-78.378%
2025-12-01	61.0600	61.0600	61.0600	61.0600	-0.229%	12	14,050	-80.347%
2025-11-25	60.9800	61.4100	60.9800	61.2000	+11.679%	14	14,062	-80.392%
2025-11-24	54.4000	54.8000	54.4000	54.8000	+6.408%	2	14,052	-78.102%
2025-11-21	50.7000	52.3000	50.7000	51.5000	+2.794%	5	14,052	-76.699%
2025-11-20	51.0500	51.0500	49.9500	50.1000	+0.805%	9	14,049	-76.048%
2025-11-19	51.0000	51.0000	49.6600	49.7000	-4.423%	5,014	14,044	-75.855%
2025-11-18	51.0000	52.3000	50.9900	52.0000	+0.193%	3,215	9,031	-76.923%
2025-11-07	51.0000	51.9000	51.0000	51.9000	-1.143%	165	5,844	-76.879%
2025-11-06	52.5000	52.5000	52.5000	52.5000	-3.315%	50	5,679	-77.143%
2025-11-05	55.6000	56.4000	52.9000	54.3000	-6.379%	4,377	5,629	-77.901%
2025-11-04	57.0000	58.0000	56.5000	58.0000	-16.547%	1,047	1,313	-79.310%
2025-09-25	69.5000	69.5000	69.2000	69.5000	0.000%	300	300	-82.734%