Dark

ZTS20261016P65
ZTS Oct 16 2026 65.00 Put (ZTS261016P00065000)
option OPRA

EOD

Sep 29, 2026

0.3500+16.667%(+0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2700	0.4000	0.2700	0.3500	+16.667%	24	4,645	0.000%
2026-09-28	0.3000	0.5000	0.3000	0.3000	-25.000%	67	4,643	+16.667%
2026-09-25	0.4500	0.6000	0.3900	0.4000	0.000%	191	4,675	-12.500%
2026-09-24	0.2500	0.6000	0.2500	0.4000	+60.000%	2,029	4,336	-12.500%
2026-09-23	0.2000	0.3000	0.2000	0.2500	+8.696%	80	3,322	+40.000%
2026-09-22	0.2500	0.3000	0.2300	0.2300	-34.286%	63	3,286	+52.174%
2026-09-21	0.2500	0.5000	0.2500	0.3500	-10.256%	130	3,331	0.000%
2026-09-18	0.2500	0.3900	0.2500	0.3900	+39.286%	78	3,252	-10.256%
2026-09-17	0.3500	0.4000	0.2800	0.2800	-9.677%	54	3,249	+25.000%
2026-09-16	0.3000	0.3200	0.2500	0.3100	-8.824%	62	3,239	+12.903%
2026-09-15	0.3900	0.4200	0.3300	0.3400	-2.857%	49	3,182	+2.941%
2026-09-14	0.3500	0.3500	0.2900	0.3500	-16.667%	41	3,149	0.000%
2026-09-11	0.4500	0.6000	0.4000	0.4200	0.000%	133	3,133	-16.667%
2026-09-10	0.4500	0.5200	0.4200	0.4200	-2.326%	31	3,120	-16.667%
2026-09-09	0.5000	0.5500	0.4200	0.4300	-8.511%	83	3,132	-18.605%
2026-09-08	0.3800	0.4700	0.3500	0.4700	+38.235%	39	3,116	-25.532%
2026-09-04	0.3700	0.4000	0.3000	0.3400	+6.250%	69	3,075	+2.941%
2026-09-03	0.3800	0.4000	0.3000	0.3200	+6.667%	46	3,075	+9.375%
2026-09-02	0.2900	0.3300	0.2900	0.3000	-9.091%	12	3,086	+16.667%
2026-09-01	0.3000	0.4300	0.2500	0.3300	-5.714%	41	3,094	+6.061%
2026-08-31	0.3500	0.4200	0.3500	0.3500	-5.405%	20	3,087	0.000%
2026-08-28	0.4500	0.4500	0.3400	0.3700	-26.000%	31	3,080	-5.405%
2026-08-27	0.5000	0.5200	0.4900	0.5000	+42.857%	19	3,085	-30.000%
2026-08-26	0.4000	0.4000	0.3200	0.3500	-22.222%	118	3,068	0.000%
2026-08-25	0.4700	0.4900	0.4400	0.4500	+4.651%	40	3,083	-22.222%
2026-08-24	0.4300	0.5000	0.4200	0.4300	-10.417%	75	3,057	-18.605%
2026-08-21	0.4600	0.5200	0.4100	0.4800	-25.000%	18	3,013	-27.083%
2026-08-20	0.6500	0.6900	0.4700	0.6400	+42.222%	188	3,014	-45.313%
2026-08-19	0.5500	0.5500	0.4000	0.4500	-30.769%	122	2,943	-22.222%
2026-08-18	0.8500	0.8500	0.6500	0.6500	-30.108%	34	2,925	-46.154%
2026-08-17	0.8500	1.2500	0.8500	0.9300	+17.722%	151	2,942	-62.366%
2026-08-14	0.7000	0.8000	0.6600	0.7900	-1.250%	54	2,865	-55.696%
2026-08-13	0.9000	1.0500	0.8000	0.8000	-11.111%	25	2,851	-56.250%
2026-08-12	1.0100	1.2500	0.9000	0.9000	+5.882%	94	2,828	-61.111%
2026-08-11	0.8500	0.8500	0.8100	0.8500	-15.000%	16	2,734	-58.824%
2026-08-10	1.4500	1.5500	1.0000	1.0000	-28.571%	53	2,734	-65.000%
2026-08-07	0.8500	1.4000	0.7700	1.4000	+100.000%	788	2,683	-75.000%
2026-08-06	1.0500	1.0500	0.7000	0.7000	-63.158%	29	2,005	-50.000%
2026-08-05	1.7500	2.2800	1.4900	1.9000	+21.019%	33	1,992	-81.579%
2026-08-04	1.5000	1.7200	1.5000	1.5700	+16.296%	14	1,990	-77.707%
2026-08-03	1.0000	1.3500	1.0000	1.3500	+3.846%	40	1,993	-74.074%
2026-07-31	1.4200	1.4200	1.3000	1.3000	-16.129%	2	1,992	-73.077%
2026-07-30	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,991	-77.419%
2026-07-29	1.2000	1.2000	1.2000	1.2000	+3.448%	351	1,991	-70.833%
2026-07-28	1.2500	1.2500	1.1500	1.1600	-22.667%	8	1,641	-69.828%
2026-07-27	1.5400	1.5400	1.4300	1.5000	-12.281%	6	1,642	-76.667%
2026-07-24	1.8700	1.8700	1.7100	1.7100	-18.571%	14	1,645	-79.532%
2026-07-23	1.9500	2.1000	1.9500	2.1000	+7.692%	25	1,643	-83.333%
2026-07-22	1.8200	2.0000	1.8200	1.9500	+8.333%	13	1,621	-82.051%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-2.703%	14	1,621	-80.556%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+7.558%	1	1,607	-81.081%
2026-07-16	1.8500	1.8500	1.7200	1.7200	-22.172%	16	1,607	-79.651%
2026-07-15	2.0500	2.2100	2.0500	2.2100	+0.455%	8	1,592	-84.163%
2026-07-14	2.3500	2.4500	2.2000	2.2000	0.000%	35	1,584	-84.091%
2026-07-13	2.2500	2.3000	2.1000	2.2000	+15.183%	62	1,576	-84.091%
2026-07-10	2.0000	2.1000	1.9100	1.9100	-11.163%	95	1,556	-81.675%
2026-07-09	2.2000	2.3500	2.1500	2.1500	-4.444%	54	1,541	-83.721%
2026-07-08	2.4500	2.4500	2.2500	2.2500	+12.500%	38	1,487	-84.444%
2026-07-07	2.0500	2.0500	2.0000	2.0000	-21.875%	132	1,482	-82.500%
2026-07-06	2.4000	2.5600	2.4000	2.5600	-10.175%	6	1,382	-86.328%
2026-07-02	2.7500	2.8500	2.7500	2.8500	-5.000%	3	1,377	-87.719%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-14.286%	4	1,377	-88.333%
2026-06-30	3.6000	3.6000	3.3000	3.5000	+12.903%	9	1,373	-90.000%
2026-06-29	2.4000	3.1000	2.4000	3.1000	+34.783%	26	1,378	-88.710%
2026-06-26	2.2500	2.3000	2.2000	2.3000	+12.195%	18	1,369	-84.783%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-4.651%	2	1,367	-82.927%
2026-06-24	1.9500	2.1500	1.8900	2.1500	-8.511%	122	1,365	-83.721%
2026-06-23	2.3500	2.3500	2.2500	2.3500	+5.856%	13	1,357	-85.106%
2026-06-22	2.4500	2.4500	2.2200	2.2200	+0.909%	11	1,345	-84.234%
2026-06-17	2.2500	2.2500	2.2000	2.2000	-6.383%	22	1,335	-84.091%
2026-06-16	2.3500	2.4000	2.2500	2.3500	+6.335%	7	1,335	-85.106%
2026-06-15	2.2000	2.2500	2.2000	2.2100	+0.455%	623	947	-84.163%
2026-06-12	2.3000	2.3000	2.2000	2.2000	+7.317%	2	947	-84.091%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+2.500%	1	947	-82.927%
2026-06-10	1.7000	2.0000	1.7000	2.0000	-9.091%	9	948	-82.500%
2026-06-09	2.3500	2.3500	2.1500	2.2000	-29.032%	5	953	-84.091%
2026-06-08	2.6500	3.1000	2.6500	3.1000	-2.516%	12	957	-88.710%
2026-06-03	3.1800	3.1800	3.1800	3.1800	+2.581%	1	955	-88.994%
2026-06-02	3.6000	3.6000	3.1000	3.1000	+3.333%	6	954	-88.710%
2026-05-28	2.8900	3.0000	2.8900	3.0000	+13.208%	12	949	-88.333%
2026-05-27	2.6500	2.7000	2.5500	2.6500	+12.766%	43	959	-86.792%
2026-05-22	2.7000	2.7000	2.3500	2.3500	-16.071%	6	959	-85.106%
2026-05-21	3.0000	3.1000	2.8000	2.8000	+13.821%	55	954	-87.500%
2026-05-20	2.8500	2.9000	2.4600	2.4600	-18.000%	5	954	-85.772%
2026-05-19	2.6000	3.0000	2.6000	3.0000	-9.091%	17	912	-88.333%
2026-05-18	4.2500	4.2500	3.3000	3.3000	-26.667%	26	912	-89.394%
2026-05-15	4.4000	4.5000	4.4000	4.5000	+2.273%	7	912	-92.222%
2026-05-14	4.1000	5.0000	4.0500	4.4000	+4.762%	52	882	-92.045%
2026-05-13	4.0000	4.2000	4.0000	4.2000	+2.439%	37	852	-91.667%
2026-05-12	4.0000	4.1000	4.0000	4.1000	+9.043%	23	852	-91.463%
2026-05-11	2.9000	3.7600	2.9000	3.7600	+50.400%	809	852	-90.691%
2026-05-08	2.1000	2.6200	2.1000	2.5000	+61.290%	9	42	-86.000%
2026-05-07	1.4000	1.8000	1.1500	1.5500	0.000%	42	34	-77.419%