Dark

ZTS20261016C80
ZTS Oct 16 2026 80.00 Call (ZTS261016C00080000)
option OPRA

EOD

Sep 29, 2026

0.1800-18.182%(-0.0400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.2000	0.1000	0.1800	-18.182%	52	3,826	0.000%
2026-09-28	0.2000	0.2500	0.1500	0.2200	+4.762%	43	3,822	-18.182%
2026-09-25	0.2400	0.2400	0.1500	0.2100	-4.545%	81	3,829	-14.286%
2026-09-24	0.4000	0.4000	0.2000	0.2200	-45.000%	171	3,813	-18.182%
2026-09-23	0.5000	0.6000	0.3600	0.4000	-11.111%	119	3,809	-55.000%
2026-09-22	0.4500	0.6500	0.3000	0.4500	+21.622%	525	3,747	-60.000%
2026-09-21	0.4500	0.5000	0.2500	0.3700	-17.778%	224	3,366	-51.351%
2026-09-18	0.7000	0.7400	0.4500	0.4500	-39.189%	701	3,278	-60.000%
2026-09-17	0.9000	0.9000	0.6000	0.7400	-14.943%	275	2,868	-75.676%
2026-09-16	0.9500	1.0500	0.8500	0.8700	-11.224%	81	2,701	-79.310%
2026-09-15	0.8800	1.0800	0.8700	0.9800	-9.259%	251	2,694	-81.633%
2026-09-14	1.0500	1.3500	1.0000	1.0800	+35.000%	299	2,532	-83.333%
2026-09-11	1.1800	1.1800	0.7500	0.8000	-27.928%	397	2,453	-77.500%
2026-09-10	1.2000	1.2000	1.0000	1.1100	-14.615%	757	2,415	-83.784%
2026-09-09	1.5500	1.5500	1.2000	1.3000	-13.333%	405	2,124	-86.154%
2026-09-08	1.7000	1.8500	1.5000	1.5000	-28.910%	125	2,112	-88.000%
2026-09-04	1.8400	2.2000	1.8400	2.1100	-13.878%	91	2,027	-91.469%
2026-09-03	2.7000	3.0000	2.0000	2.4500	+4.255%	170	2,027	-92.653%
2026-09-02	2.8000	3.1800	2.3000	2.3500	-20.339%	85	1,984	-92.340%
2026-09-01	3.0000	3.0100	2.8000	2.9500	+5.357%	49	1,973	-93.898%
2026-08-31	3.2000	3.2000	2.5000	2.8000	-11.111%	119	1,969	-93.571%
2026-08-28	2.7400	3.1500	2.3000	3.1500	+43.182%	86	1,936	-94.286%
2026-08-27	3.1000	3.1000	2.2000	2.2000	-35.294%	122	1,921	-91.818%
2026-08-26	3.3000	3.9000	3.2000	3.4000	+4.615%	39	1,865	-94.706%
2026-08-25	3.0000	3.3000	2.7400	3.2500	-2.985%	47	1,849	-94.462%
2026-08-24	3.8000	3.8000	3.0000	3.3500	-4.286%	116	1,834	-94.627%
2026-08-21	3.2000	4.2000	3.2000	3.5000	+34.615%	180	1,805	-94.857%
2026-08-20	3.3000	3.3000	2.6000	2.6000	-21.212%	51	1,748	-93.077%
2026-08-19	2.3000	3.5000	2.3000	3.3000	+63.366%	218	1,709	-94.545%
2026-08-18	1.6500	2.1500	1.6500	2.0200	+15.429%	58	1,688	-91.089%
2026-08-17	1.7300	1.7500	1.4200	1.7500	-12.500%	54	1,695	-89.714%
2026-08-14	3.0000	3.0000	2.0000	2.0000	-31.973%	110	1,673	-91.000%
2026-08-13	1.9000	2.9400	1.9000	2.9400	+34.247%	58	1,631	-93.878%
2026-08-12	2.0700	2.3500	1.7700	2.1900	-24.483%	31	1,639	-91.781%
2026-08-11	2.9000	3.2500	2.7500	2.9000	-5.229%	29	1,624	-93.793%
2026-08-10	2.0000	3.0600	1.6500	3.0600	+24.898%	1,370	1,613	-94.118%
2026-08-07	4.6000	4.6000	2.0800	2.4500	-37.179%	66	308	-92.653%
2026-08-06	3.3000	4.1000	3.3000	3.9000	-7.143%	19	288	-95.385%
2026-08-05	4.4000	4.4000	3.9000	4.2000	-4.545%	23	282	-95.714%
2026-08-04	4.4000	4.4000	4.4000	4.4000	-12.000%	2	276	-95.909%
2026-08-03	5.6200	5.6200	5.0000	5.0000	0.000%	24	278	-96.400%
2026-07-31	4.3800	5.0000	4.3800	5.0000	+18.765%	12	263	-96.400%
2026-07-30	4.7000	4.7000	4.2100	4.2100	-29.833%	77	259	-95.724%
2026-07-29	5.8000	6.0000	5.8000	6.0000	+7.143%	33	182	-97.000%
2026-07-28	5.6000	5.6000	5.6000	5.6000	+9.804%	3	186	-96.786%
2026-07-27	4.9000	5.2000	4.9000	5.1000	+13.333%	10	186	-96.471%
2026-07-24	4.4000	4.5000	4.2000	4.5000	+12.500%	34	179	-96.000%
2026-07-23	4.0000	4.0000	4.0000	4.0000	0.000%	4	187	-95.500%
2026-07-22	3.9000	4.0000	3.9000	4.0000	-12.088%	3	185	-95.500%
2026-07-21	4.5500	4.5500	4.5500	4.5500	-5.208%	3	184	-96.044%
2026-07-20	4.5200	4.9400	4.5200	4.8000	-4.000%	30	183	-96.250%
2026-07-17	4.3000	5.0000	4.3000	5.0000	-6.015%	2	175	-96.400%
2026-07-16	5.0000	5.3200	5.0000	5.3200	-3.273%	5	175	-96.617%
2026-07-10	5.0000	5.5000	5.0000	5.5000	+20.879%	7	174	-96.727%
2026-07-09	4.5200	4.5500	4.5200	4.5500	-3.191%	9	173	-96.044%
2026-07-08	4.7000	4.7000	4.7000	4.7000	+3.753%	2	171	-96.170%
2026-07-06	4.1000	4.5300	4.1000	4.5300	-1.948%	9	173	-96.026%
2026-07-02	4.6200	4.6200	4.6200	4.6200	+5.000%	1	177	-96.104%
2026-07-01	4.4000	4.4000	4.4000	4.4000	+18.919%	3	177	-95.909%
2026-06-30	3.7500	3.7500	3.6100	3.7000	-17.778%	10	176	-95.135%
2026-06-29	5.1900	5.1900	4.5000	4.5000	-21.053%	19	176	-96.000%
2026-06-22	6.1500	6.3900	5.7000	5.7000	-18.571%	123	178	-96.842%
2026-06-18	7.0000	7.0000	7.0000	7.0000	+2.941%	1	192	-97.429%
2026-06-17	7.3000	8.0000	6.8000	6.8000	-23.596%	52	192	-97.353%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-7.484%	30	192	-97.978%
2026-06-11	9.3000	9.8000	9.3000	9.6200	+2.340%	102	192	-98.129%
2026-06-10	9.7000	10.1000	9.3000	9.4000	-6.000%	98	219	-98.085%
2026-06-09	10.0000	10.0000	9.9000	10.0000	+19.760%	42	180	-98.200%
2026-06-08	8.5000	8.5000	8.3500	8.3500	-10.981%	2	141	-97.844%
2026-06-05	9.3000	9.3800	9.2000	9.3800	+4.222%	11	142	-98.081%
2026-06-04	9.3000	10.1000	9.0000	9.0000	+20.000%	27	150	-98.000%
2026-06-03	7.2500	7.6000	7.2300	7.5000	+5.634%	15	156	-97.600%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-13.415%	2	144	-97.465%
2026-06-01	8.3000	8.3000	8.2000	8.2000	+0.244%	3	142	-97.805%
2026-05-29	8.4500	8.4500	8.1800	8.1800	-5.977%	3	139	-97.800%
2026-05-28	9.2000	9.2000	8.7000	8.7000	-4.396%	15	141	-97.931%
2026-05-27	9.9000	9.9000	9.1000	9.1000	-4.211%	5	133	-98.022%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-5.941%	8	129	-98.105%
2026-05-22	10.1000	10.1000	10.1000	10.1000	+6.316%	2	137	-98.218%
2026-05-21	8.6400	9.5000	8.6400	9.5000	+5.556%	3	139	-98.105%
2026-05-20	8.8800	9.5000	8.8800	9.0000	0.000%	27	139	-98.000%
2026-05-19	9.7000	9.7000	9.0000	9.0000	+12.360%	2	153	-98.000%
2026-05-18	7.0200	8.0100	7.0200	8.0100	+6.800%	8	153	-97.753%
2026-05-15	7.3200	7.5000	7.3200	7.5000	+5.932%	10	153	-97.600%
2026-05-14	7.0000	7.2000	7.0000	7.0800	-13.973%	59	144	-97.458%
2026-05-13	8.2300	8.2300	8.2300	8.2300	+6.883%	4	93	-97.813%
2026-05-12	7.9000	8.1000	7.6000	7.7000	-14.444%	26	93	-97.662%
2026-05-11	9.2000	9.2000	9.0000	9.0000	-14.286%	9	93	-98.000%
2026-05-08	13.0500	13.0500	10.5000	10.5000	0.000%	62	58	-98.286%