Dark

ZTS20261016P70
ZTS Oct 16 2026 70.00 Put (ZTS261016P00070000)
option OPRA

EOD

Sep 29, 2026

1.90+33.803%(+0.48)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5900	1.9000	1.5000	1.9000	+33.803%	130	3,279	0.000%
2026-09-28	1.7000	1.9500	1.4000	1.4200	-13.939%	120	3,280	+33.803%
2026-09-25	2.0500	2.3000	1.5000	1.6500	-21.801%	201	3,298	+15.152%
2026-09-24	1.3400	2.1500	1.3400	2.1100	+46.528%	529	3,318	-9.953%
2026-09-23	1.2000	1.5000	1.0000	1.4400	+25.217%	200	3,152	+31.944%
2026-09-22	1.4000	1.6500	1.0200	1.1500	-30.303%	392	3,108	+65.217%
2026-09-21	1.5000	2.0500	1.4000	1.6500	+3.125%	461	3,027	+15.152%
2026-09-18	1.3000	1.6000	1.2300	1.6000	+23.077%	171	2,994	+18.750%
2026-09-17	1.3500	1.6100	1.3000	1.3000	-7.143%	406	2,902	+46.154%
2026-09-16	1.3800	1.4500	1.1400	1.4000	+0.719%	522	2,588	+35.714%
2026-09-15	1.2900	1.5200	1.2500	1.3900	+6.923%	105	2,680	+36.691%
2026-09-14	1.4500	1.4500	1.0000	1.3000	-16.129%	195	2,617	+46.154%
2026-09-11	1.7000	2.0500	1.5500	1.5500	-6.061%	260	2,478	+22.581%
2026-09-10	1.6500	1.8200	1.5000	1.6500	+3.125%	162	2,371	+15.152%
2026-09-09	1.7000	1.7500	1.4000	1.6000	-0.621%	214	2,316	+18.750%
2026-09-08	1.3000	1.6100	1.2500	1.6100	+40.000%	293	2,196	+18.012%
2026-09-04	1.2500	1.3500	1.1000	1.1500	+7.477%	272	1,913	+65.217%
2026-09-03	0.9200	1.4500	0.9200	1.0700	-6.140%	181	1,913	+77.570%
2026-09-02	1.0500	1.2000	0.9000	1.1400	+10.680%	126	1,804	+66.667%
2026-09-01	0.8900	1.1100	0.8900	1.0300	-6.364%	220	1,742	+84.466%
2026-08-31	1.2500	1.3500	1.1000	1.1000	+4.762%	112	1,694	+72.727%
2026-08-28	1.5000	1.5000	1.0500	1.0500	-32.258%	112	1,654	+80.952%
2026-08-27	1.2500	1.6000	1.2500	1.5500	+39.640%	255	1,655	+22.581%
2026-08-26	1.2700	1.2700	0.9700	1.1100	-9.016%	315	1,526	+71.171%
2026-08-25	1.4000	1.4500	1.2000	1.2200	-2.400%	87	1,651	+55.738%
2026-08-24	1.2800	1.3900	1.1900	1.2500	-7.407%	222	1,577	+52.000%
2026-08-21	1.3500	1.4200	1.2100	1.3500	-24.581%	75	1,404	+40.741%
2026-08-20	1.5500	1.8900	1.3900	1.7900	+32.593%	214	1,403	+6.145%
2026-08-19	1.5800	1.5800	1.2200	1.3500	-28.947%	237	1,236	+40.741%
2026-08-18	2.2500	2.2500	1.9000	1.9000	-25.197%	63	1,065	0.000%
2026-08-17	2.3000	3.0000	2.0500	2.5400	+27.000%	135	1,028	-25.197%
2026-08-14	1.9000	2.1100	1.8000	2.0000	+4.167%	43	969	-5.000%
2026-08-13	2.2000	2.4600	1.9200	1.9200	-20.332%	86	957	-1.042%
2026-08-12	2.5500	2.8500	2.4100	2.4100	+15.865%	30	915	-21.162%
2026-08-11	2.2000	2.2100	2.0500	2.0800	-7.965%	6	902	-8.654%
2026-08-10	3.1000	3.3000	2.2600	2.2600	-25.658%	16	901	-15.929%
2026-08-07	1.9700	3.1000	1.9000	3.0400	+94.872%	504	891	-37.500%
2026-08-06	1.8000	2.3800	1.5000	1.5600	-57.377%	38	765	+21.795%
2026-08-05	3.1200	4.1900	3.1200	3.6600	+18.065%	23	735	-48.087%
2026-08-04	2.8000	3.1000	2.8000	3.1000	+29.167%	5	725	-38.710%
2026-08-03	2.0000	2.4000	2.0000	2.4000	-4.000%	2	723	-20.833%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-17.219%	1	722	-24.000%
2026-07-30	3.1000	3.1000	3.0000	3.0200	+30.172%	8	721	-37.086%
2026-07-29	2.3400	2.3400	2.3200	2.3200	-3.333%	7	722	-18.103%
2026-07-28	2.2500	2.4000	2.2500	2.4000	-15.789%	2	725	-20.833%
2026-07-27	2.6100	2.8500	2.6100	2.8500	-12.037%	2	725	-33.333%
2026-07-24	3.1000	3.2400	3.1000	3.2400	-14.737%	5	725	-41.358%
2026-07-23	3.7000	3.8200	3.7000	3.8000	+5.263%	92	721	-50.000%
2026-07-22	3.6000	3.6100	3.6000	3.6100	+9.063%	23	703	-47.368%
2026-07-21	3.3200	3.4000	3.1000	3.3100	+0.303%	7	683	-42.598%
2026-07-17	3.2000	3.3000	3.2000	3.3000	+6.452%	2	684	-42.424%
2026-07-16	3.2000	3.2000	3.1000	3.1000	-22.306%	93	683	-38.710%
2026-07-15	3.9100	3.9900	3.9000	3.9900	-1.724%	6	606	-52.381%
2026-07-14	4.2000	4.2000	4.0400	4.0600	+12.778%	23	600	-53.202%
2026-07-13	3.7000	3.7000	3.6000	3.6000	+2.857%	150	583	-47.222%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-9.561%	124	441	-45.714%
2026-07-09	3.7600	3.8700	3.7600	3.8700	-0.769%	127	317	-50.904%
2026-07-08	4.4000	4.5000	3.9000	3.9000	-10.755%	9	251	-51.282%
2026-07-06	4.5000	4.5000	4.3700	4.3700	+1.628%	17	252	-56.522%
2026-07-02	4.4000	4.4000	4.3000	4.3000	-24.561%	6	246	-55.814%
2026-06-30	5.8000	5.8000	5.7000	5.7000	+14.000%	6	246	-66.667%
2026-06-29	4.1000	5.0000	4.0400	5.0000	+31.579%	66	242	-62.000%
2026-06-26	3.7000	3.8000	3.7000	3.8000	+8.571%	21	182	-50.000%
2026-06-25	3.3000	3.5000	3.3000	3.5000	-7.895%	13	176	-45.714%
2026-06-23	3.9000	3.9000	3.8000	3.8000	-2.564%	102	165	-50.000%
2026-06-22	4.0000	4.0000	3.9000	3.9000	+8.333%	2	160	-51.282%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-2.703%	3	130	-47.222%
2026-06-17	3.8000	3.8000	3.6900	3.7000	-2.632%	45	130	-48.649%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+1.877%	1	130	-50.000%
2026-06-15	3.7500	3.7500	3.7300	3.7300	+5.666%	7	127	-49.062%
2026-06-12	3.2000	3.5300	3.2000	3.5300	+6.970%	13	127	-46.176%
2026-06-11	3.4000	3.4000	3.3000	3.3000	+4.101%	11	127	-42.424%
2026-06-10	3.4000	3.4000	3.1700	3.1700	-9.429%	8	138	-40.063%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-9.091%	1	143	-45.714%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-17.735%	3	144	-50.649%
2026-06-03	5.2000	5.2000	4.6800	4.6800	-16.578%	7	144	-59.402%
2026-06-02	5.5000	5.6100	5.5000	5.6100	+14.490%	3	143	-66.132%
2026-06-01	5.0500	5.0500	4.9000	4.9000	-2.000%	7	143	-61.224%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+11.111%	8	140	-62.000%
2026-05-28	4.2500	4.6000	4.2500	4.5000	+9.756%	13	132	-57.778%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+1.485%	30	121	-53.659%
2026-05-21	4.9500	4.9500	4.0400	4.0400	+1.000%	6	108	-52.970%
2026-05-20	4.4000	4.4000	4.0000	4.0000	-21.569%	10	108	-52.500%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-21.053%	1	114	-62.745%
2026-05-15	6.6000	6.6000	6.4600	6.4600	-3.582%	2	114	-70.588%
2026-05-14	6.3000	6.7000	6.0500	6.7000	+13.559%	8	112	-71.642%
2026-05-13	5.6800	5.9000	5.6800	5.9000	-1.667%	2	105	-67.797%
2026-05-12	5.1000	6.0000	5.1000	6.0000	+13.208%	47	105	-68.333%
2026-05-11	4.0000	5.6200	4.0000	5.3000	+39.474%	17	105	-64.151%
2026-05-08	3.6100	3.8000	3.2200	3.8000	+49.020%	35	54	-50.000%
2026-05-07	2.2000	2.5500	2.2000	2.5500	0.000%	33	29	-25.490%