Dark

ZTS20280121C80
ZTS Jan 21 2028 80.00 Call (ZTS280121C00080000)
option OPRA

EOD

Sep 29, 2026

10.26+12.623%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2600	10.2600	10.2600	10.2600	+12.623%	1	707	0.000%
2026-09-28	9.1100	9.1100	9.1100	9.1100	-8.900%	1	706	+12.623%
2026-09-25	10.0000	10.0000	10.0000	10.0000	-7.834%	6	707	+2.600%
2026-09-23	11.0000	11.0000	10.8500	10.8500	+0.463%	9	713	-5.438%
2026-09-22	10.8000	10.8000	10.8000	10.8000	+0.935%	1	714	-5.000%
2026-09-21	10.5800	10.7000	10.5800	10.7000	-4.464%	2	713	-4.112%
2026-09-18	11.6600	11.6600	11.2000	11.2000	+1.818%	2	713	-8.393%
2026-09-17	11.0000	11.0000	11.0000	11.0000	-8.333%	1	715	-6.727%
2026-09-15	12.0000	12.0000	12.0000	12.0000	-0.415%	8	716	-14.500%
2026-09-14	12.5000	12.7000	12.0500	12.0500	+3.879%	11	708	-14.855%
2026-09-11	11.2000	11.6000	11.2000	11.6000	-0.685%	21	717	-11.552%
2026-09-10	11.8000	11.8000	11.6800	11.6800	-5.041%	3	696	-12.158%
2026-09-09	12.5000	12.5000	12.3000	12.3000	-8.346%	4	693	-16.585%
2026-09-08	13.0000	13.4200	12.6000	13.4200	+0.902%	7	689	-23.547%
2026-09-04	12.9400	13.3000	12.9400	13.3000	+1.604%	2	690	-22.857%
2026-09-03	13.5000	13.5000	13.0900	13.0900	-10.770%	14	690	-21.620%
2026-09-02	14.6700	14.6700	14.6700	14.6700	+0.068%	1	700	-30.061%
2026-09-01	14.8000	14.9000	14.5000	14.6600	+2.303%	11	699	-30.014%
2026-08-31	14.4200	14.4200	14.3300	14.3300	-1.172%	2	689	-28.402%
2026-08-28	14.2000	15.0000	14.2000	14.5000	+9.434%	6	687	-29.241%
2026-08-27	13.8000	14.1700	13.2500	13.2500	-11.667%	22	684	-22.566%
2026-08-26	15.0000	15.5000	15.0000	15.0000	+2.041%	20	680	-31.600%
2026-08-25	14.1000	14.8600	13.7000	14.7000	-2.000%	15	664	-30.204%
2026-08-24	15.2500	15.2500	15.0000	15.0000	+1.351%	4	653	-31.600%
2026-08-21	14.3000	15.3000	14.3000	14.8000	+11.278%	45	649	-30.676%
2026-08-20	14.2000	14.2000	13.2000	13.3000	-7.639%	34	676	-22.857%
2026-08-19	13.5000	15.2000	13.5000	14.4000	+22.972%	26	642	-28.750%
2026-08-17	11.4000	11.7100	11.0000	11.7100	-8.516%	7	634	-12.383%
2026-08-14	12.8700	12.8700	12.7000	12.8000	-5.185%	44	627	-19.844%
2026-08-13	12.6900	13.5000	12.6900	13.5000	+11.570%	7	623	-24.000%
2026-08-12	11.8600	12.1000	11.8600	12.1000	-9.363%	52	612	-15.207%
2026-08-11	13.3500	13.3500	13.3500	13.3500	-2.198%	1	561	-23.146%
2026-08-10	12.5000	14.5000	11.7500	13.6500	+1.111%	10	560	-24.835%
2026-08-07	13.5000	13.5000	12.3700	13.5000	-4.930%	25	551	-24.000%
2026-08-06	14.1500	14.2000	13.8000	14.2000	+5.185%	13	527	-27.746%
2026-08-05	13.9800	14.0000	13.5000	13.5000	-9.699%	13	540	-24.000%
2026-08-04	15.3000	15.3000	14.9500	14.9500	-8.282%	11	529	-31.371%
2026-08-03	17.5000	17.5000	16.3000	16.3000	0.000%	4	520	-37.055%
2026-07-31	16.3000	16.8000	16.0000	16.3000	+2.130%	6	520	-37.055%
2026-07-30	15.9600	15.9600	15.9600	15.9600	-1.542%	1	514	-35.714%
2026-07-29	16.2100	16.2100	16.2100	16.2100	-9.441%	7	513	-36.706%
2026-07-28	17.9000	17.9000	17.9000	17.9000	+16.234%	1	513	-42.682%
2026-07-23	15.4000	15.4000	15.4000	15.4000	-1.282%	8	513	-33.377%
2026-07-21	15.6000	15.6000	15.6000	15.6000	-1.887%	1	506	-34.231%
2026-07-17	15.9000	15.9000	15.9000	15.9000	-1.242%	1	505	-35.472%
2026-07-16	15.5000	16.1000	15.5000	16.1000	+7.333%	16	504	-36.273%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+5.559%	1	519	-31.600%
2026-07-14	14.5000	14.5000	14.2000	14.2100	-12.012%	52	520	-27.797%
2026-07-07	16.1500	16.1500	16.1500	16.1500	+1.764%	2	523	-36.471%
2026-07-06	14.7200	15.8700	14.7200	15.8700	+11.212%	4	521	-35.350%
2026-07-01	14.2700	14.2700	14.2700	14.2700	+0.493%	1	518	-28.101%
2026-06-30	13.5000	14.2000	12.9000	14.2000	-5.333%	42	519	-27.746%
2026-06-29	15.5500	15.8500	14.2000	15.0000	-6.250%	76	480	-31.600%
2026-06-26	15.5300	16.0000	15.5300	16.0000	-7.568%	6	405	-35.875%
2026-06-25	17.3100	17.3100	17.3100	17.3100	-3.833%	1	410	-40.728%
2026-06-23	16.5000	18.0000	16.5000	18.0000	+9.091%	4	409	-43.000%
2026-06-22	16.5000	16.5000	16.5000	16.5000	-7.821%	1	405	-37.818%
2026-06-17	18.7500	19.5000	17.9000	17.9000	-1.105%	34	378	-42.682%
2026-06-16	18.5000	18.5000	18.1000	18.1000	-5.729%	10	378	-43.315%
2026-06-15	19.0000	19.2000	19.0000	19.2000	+3.616%	2	374	-46.563%
2026-06-12	18.5300	18.5300	18.5300	18.5300	-3.790%	6	374	-44.630%
2026-06-11	19.2600	19.2600	19.2600	19.2600	-3.700%	3	374	-46.729%
2026-06-10	20.0000	20.0000	20.0000	20.0000	0.000%	1	377	-48.700%
2026-06-09	18.7000	20.0000	18.7000	20.0000	+13.701%	14	376	-48.700%
2026-06-08	17.8700	17.8700	17.5900	17.5900	-9.423%	4	373	-41.671%
2026-06-05	19.4200	19.4200	19.4200	19.4200	+2.211%	6	377	-47.168%
2026-06-04	19.1000	20.3700	19.0000	19.0000	+13.028%	76	371	-46.000%
2026-06-02	16.9800	16.9800	16.8100	16.8100	-9.135%	11	305	-38.965%
2026-06-01	17.5000	18.6500	17.5000	18.5000	+2.041%	33	294	-44.541%
2026-05-29	18.6000	18.6000	18.1300	18.1300	-1.574%	6	281	-43.409%
2026-05-28	18.7000	18.7000	18.3000	18.4200	-2.021%	12	285	-44.300%
2026-05-26	19.2000	19.8000	18.8000	18.8000	-4.520%	4	273	-45.426%
2026-05-22	19.7100	20.0800	19.5900	19.6900	+9.389%	106	270	-47.892%
2026-05-21	18.0000	18.0000	18.0000	18.0000	-6.005%	5	164	-43.000%
2026-05-20	19.1500	19.1500	19.1500	19.1500	+1.323%	1	164	-46.423%
2026-05-19	18.7500	18.9000	18.7500	18.9000	+10.140%	3	160	-45.714%
2026-05-18	17.5000	18.0000	17.1600	17.1600	+4.634%	7	160	-40.210%
2026-05-15	18.5000	18.5000	16.4000	16.4000	-0.606%	20	160	-37.439%
2026-05-14	16.2100	16.5000	15.8600	16.5000	-0.901%	12	138	-37.818%
2026-05-13	16.6500	16.6500	16.6500	16.6500	+0.301%	1	130	-38.378%
2026-05-12	17.3000	17.3000	16.6000	16.6000	+0.606%	15	130	-38.193%
2026-05-11	18.2000	18.2000	16.5000	16.5000	-17.829%	41	130	-37.818%
2026-05-08	21.3000	21.3000	19.0000	20.0800	-7.890%	45	75	-48.904%
2026-05-07	23.5000	23.8500	21.8000	21.8000	-48.341%	25	35	-52.936%
2026-05-04	42.2000	42.2000	42.2000	42.2000	-20.377%	1	15	-75.687%
2026-02-12	53.0000	53.0000	53.0000	53.0000	-2.752%	5	14	-80.642%
2026-02-05	54.5000	54.5000	54.5000	54.5000	+6.863%	5	9	-81.174%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-5.468%	5	9	-79.882%
2026-01-07	53.9500	53.9500	53.9500	53.9500	+8.990%	1	4	-80.982%
2025-12-11	49.5000	49.5000	49.5000	49.5000	-13.763%	3	1	-79.273%
2025-11-25	57.4000	57.4000	57.4000	57.4000	+19.808%	1	1	-82.125%
2025-11-21	46.6600	48.4500	46.6600	47.9100	-7.865%	3	2	-78.585%
2025-11-05	52.1000	52.1000	52.0000	52.0000	0.000%	2	1	-80.269%