Dark

ZTS20261016C85
ZTS Oct 16 2026 85.00 Call (ZTS261016C00085000)
option OPRA

EOD

Sep 29, 2026

0.0700-30.000%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0900	0.0700	0.0700	-30.000%	16	1,850	0.000%
2026-09-28	0.1700	0.1700	0.1000	0.1000	0.000%	3	1,861	-30.000%
2026-09-25	0.1600	0.1600	0.0700	0.1000	0.000%	99	1,861	-30.000%
2026-09-24	0.2000	0.2000	0.0500	0.1000	0.000%	112	1,861	-30.000%
2026-09-23	0.1500	0.1700	0.1000	0.1000	-28.571%	116	1,937	-30.000%
2026-09-22	0.1500	0.2200	0.1100	0.1400	+7.692%	97	1,830	-50.000%
2026-09-21	0.1600	0.1600	0.1000	0.1300	-35.000%	91	1,796	-46.154%
2026-09-18	0.2600	0.2900	0.1500	0.2000	-33.333%	86	1,787	-65.000%
2026-09-17	0.3000	0.3000	0.2000	0.3000	-14.286%	110	1,804	-76.667%
2026-09-16	0.3500	0.3900	0.3300	0.3500	-12.500%	11	1,766	-80.000%
2026-09-15	0.3500	0.4000	0.3500	0.4000	+8.108%	19	1,767	-82.500%
2026-09-14	0.3900	0.6000	0.3500	0.3700	+8.824%	62	1,754	-81.081%
2026-09-11	0.4300	0.4500	0.2000	0.3400	-22.727%	41	1,761	-79.412%
2026-09-10	0.5500	0.5500	0.4000	0.4400	-15.385%	85	1,761	-84.091%
2026-09-09	0.7000	0.7000	0.5200	0.5200	-28.767%	165	1,808	-86.538%
2026-09-08	0.8500	0.9000	0.7000	0.7300	-30.476%	154	1,735	-90.411%
2026-09-04	0.9500	1.1000	0.9000	1.0500	-16.000%	218	1,666	-93.333%
2026-09-03	1.2000	1.4500	0.9400	1.2500	+11.607%	82	1,666	-94.400%
2026-09-02	1.1000	1.6000	1.1000	1.1200	-27.742%	69	1,664	-93.750%
2026-09-01	1.6100	1.7000	1.3200	1.5500	+12.319%	74	1,660	-95.484%
2026-08-31	1.4000	1.5800	1.3800	1.3800	-19.767%	55	1,642	-94.928%
2026-08-28	1.3500	1.7200	1.3200	1.7200	+49.565%	71	1,621	-95.930%
2026-08-27	1.5000	1.5000	1.1500	1.1500	-34.286%	122	1,613	-93.913%
2026-08-26	1.7500	2.1500	1.6500	1.7500	-2.778%	262	1,563	-96.000%
2026-08-25	1.6000	1.8000	1.5000	1.8000	-7.692%	120	1,384	-96.111%
2026-08-24	2.1500	2.1500	1.6500	1.9500	-9.302%	315	1,358	-96.410%
2026-08-21	1.5000	2.5200	1.5000	2.1500	+52.482%	575	1,226	-96.744%
2026-08-20	1.8000	1.8000	1.3900	1.4100	-25.789%	645	1,247	-95.035%
2026-08-19	1.4200	1.9000	1.4200	1.9000	+80.952%	76	946	-96.316%
2026-08-18	1.0200	1.1000	1.0100	1.0500	+23.529%	5	931	-93.333%
2026-08-17	0.8000	0.9300	0.7000	0.8500	-29.167%	54	928	-91.765%
2026-08-14	1.8000	1.8000	1.2000	1.2000	-11.111%	39	919	-94.167%
2026-08-13	1.3000	1.3500	1.2500	1.3500	+16.379%	23	895	-94.815%
2026-08-12	1.1500	1.1600	1.0500	1.1600	-25.161%	20	895	-93.966%
2026-08-11	1.5500	1.5500	1.5000	1.5500	-8.824%	22	895	-95.484%
2026-08-10	1.1000	1.7000	1.1000	1.7000	+41.667%	21	896	-95.882%
2026-08-07	1.7000	1.7000	1.2000	1.2000	-36.842%	349	890	-94.167%
2026-08-06	1.4800	2.2000	1.4800	1.9000	-22.764%	19	572	-96.316%
2026-08-05	2.4600	2.4600	2.4600	2.4600	-18.000%	1	572	-97.154%
2026-08-04	3.3000	3.3000	2.7200	3.0000	-14.286%	60	571	-97.667%
2026-08-03	4.4000	4.4000	3.5000	3.5000	+22.807%	4	513	-98.000%
2026-07-31	2.7800	2.8500	2.7800	2.8500	+3.636%	15	513	-97.544%
2026-07-30	2.7500	2.7500	2.6500	2.7500	-18.639%	3	518	-97.455%
2026-07-28	3.8900	3.8900	3.3800	3.3800	-0.588%	14	518	-97.929%
2026-07-27	3.0000	3.4900	3.0000	3.4000	+23.636%	39	515	-97.941%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+5.769%	10	512	-97.455%
2026-07-22	2.3700	2.7000	2.3700	2.6000	-3.704%	178	512	-97.308%
2026-07-21	3.1000	3.1000	2.7000	2.7000	-12.903%	17	342	-97.407%
2026-07-20	2.8500	3.1000	2.4500	3.1000	0.000%	20	331	-97.742%
2026-07-17	3.1000	3.1000	3.1000	3.1000	-11.429%	1	318	-97.742%
2026-07-16	3.2000	3.5000	3.2000	3.5000	+37.255%	42	318	-98.000%
2026-07-15	2.9100	2.9100	2.5500	2.5500	0.000%	6	358	-97.255%
2026-07-14	2.5500	2.5500	2.5500	2.5500	-13.559%	3	354	-97.255%
2026-07-13	2.9000	2.9500	2.9000	2.9500	-21.333%	2	352	-97.627%
2026-07-10	3.7500	3.7500	3.7500	3.7500	+1.351%	1	352	-98.133%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+12.121%	1	352	-98.108%
2026-07-02	3.2000	3.3000	3.2000	3.3000	-37.736%	50	400	-97.879%
2026-06-25	5.4000	5.4000	5.3000	5.3000	+15.217%	16	400	-98.679%
2026-06-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	400	-98.478%
2026-06-23	4.3000	4.3000	4.1000	4.3000	+13.158%	40	400	-98.372%
2026-06-22	4.7000	4.7000	3.8000	3.8000	-32.143%	37	372	-98.158%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-5.085%	6	390	-98.750%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+3.509%	3	390	-98.814%
2026-06-16	5.6000	5.7000	5.5000	5.7000	-10.938%	29	390	-98.772%
2026-06-12	6.3000	7.0000	6.3000	6.4000	-9.859%	3	418	-98.906%
2026-06-11	7.2000	7.2000	7.1000	7.1000	-0.699%	108	418	-99.014%
2026-06-10	8.3000	8.3000	7.1500	7.1500	-5.921%	119	413	-99.021%
2026-06-09	7.2000	7.7000	7.2000	7.6000	+16.923%	15	413	-99.079%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-10.959%	1	400	-98.923%
2026-06-05	7.1000	7.3000	7.1000	7.3000	+2.098%	2	401	-99.041%
2026-06-04	7.3000	7.9700	7.0000	7.1500	+34.906%	243	401	-99.021%
2026-06-02	5.3000	5.3000	5.3000	5.3000	-11.667%	8	169	-98.679%
2026-06-01	5.8500	6.0000	5.8500	6.0000	-6.250%	6	169	-98.833%
2026-05-29	6.1000	6.6000	6.1000	6.4000	-4.478%	28	164	-98.906%
2026-05-28	6.8000	6.8000	6.7000	6.7000	-6.944%	26	137	-98.955%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-1.370%	30	112	-99.028%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-7.595%	5	91	-99.041%
2026-05-22	7.5000	7.9000	7.5000	7.9000	+11.268%	3	96	-99.114%
2026-05-21	6.5300	7.1000	6.5300	7.1000	+1.429%	2	97	-99.014%
2026-05-20	7.2000	7.2000	6.9300	7.0000	+2.941%	3	97	-99.000%
2026-05-19	7.2000	7.2000	6.4000	6.8000	+9.677%	56	95	-98.971%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+10.320%	1	95	-98.871%
2026-05-15	5.6200	5.6200	5.6200	5.6200	+2.182%	1	95	-98.754%
2026-05-14	5.5000	5.5000	5.3000	5.5000	-3.509%	39	100	-98.727%
2026-05-13	5.7500	5.7500	5.7000	5.7000	+1.786%	3	64	-98.772%
2026-05-12	6.3000	6.3000	5.6000	5.6000	-17.647%	31	64	-98.750%
2026-05-11	7.5800	7.5800	6.8000	6.8000	-19.717%	2	64	-98.971%
2026-05-08	10.4000	10.4000	8.4700	8.4700	-25.702%	12	37	-99.174%
2026-05-07	11.4000	13.1000	11.4000	11.4000	0.000%	28	27	-99.386%