Dark

ZTS20261016P75
ZTS Oct 16 2026 75.00 Put (ZTS261016P00075000)
option OPRA

EOD

Sep 29, 2026

5.22+15.487%(+0.70)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7700	5.2200	4.6500	5.2200	+15.487%	61	2,098	0.000%
2026-09-28	4.6000	5.1700	4.5000	4.5200	-6.804%	20	2,109	+15.487%
2026-09-25	5.2800	5.9000	4.7500	4.8500	-9.515%	95	2,109	+7.629%
2026-09-24	4.4300	5.5100	4.4300	5.3600	+25.527%	315	2,121	-2.612%
2026-09-23	3.4500	4.2700	3.4500	4.2700	+29.003%	34	2,215	+22.248%
2026-09-22	4.0300	4.4000	3.2000	3.3100	-24.943%	207	2,196	+57.704%
2026-09-21	4.1500	5.1900	4.1100	4.4100	-2.434%	96	2,244	+18.367%
2026-09-18	3.9200	4.5200	3.5900	4.5200	+22.162%	138	2,272	+15.487%
2026-09-17	3.8400	4.3000	3.6900	3.7000	-2.632%	106	2,174	+41.081%
2026-09-16	3.9000	3.9000	3.3500	3.8000	+2.703%	53	2,118	+37.368%
2026-09-15	4.1000	4.1000	3.5000	3.7000	+2.778%	227	2,082	+41.081%
2026-09-14	2.9000	3.8000	2.9000	3.6000	-8.861%	190	2,065	+45.000%
2026-09-11	3.8900	4.8200	3.8900	3.9500	-1.250%	142	2,046	+32.152%
2026-09-10	4.1500	4.4300	3.9000	4.0000	-0.498%	112	2,042	+30.500%
2026-09-09	4.0300	4.1000	3.8100	4.0200	+0.500%	72	2,026	+29.851%
2026-09-08	3.5000	4.0000	3.3500	4.0000	+29.032%	79	1,989	+30.500%
2026-09-04	3.3000	3.4000	3.0400	3.1000	+13.971%	92	1,877	+68.387%
2026-09-03	2.6500	3.4000	2.5500	2.7200	-6.207%	121	1,877	+91.912%
2026-09-02	2.6400	2.9000	2.3700	2.9000	+12.840%	128	1,824	+80.000%
2026-09-01	2.7400	2.9500	2.4500	2.5700	-9.825%	73	1,779	+103.113%
2026-08-31	2.9500	3.1000	2.6700	2.8500	+10.465%	897	1,759	+83.158%
2026-08-28	3.1700	3.1700	2.5800	2.5800	-26.074%	75	1,001	+102.326%
2026-08-27	3.0000	3.6000	3.0000	3.4900	+26.909%	121	965	+49.570%
2026-08-26	3.0000	3.0000	2.3500	2.7500	-3.509%	84	887	+89.818%
2026-08-25	3.0100	3.2100	2.8500	2.8500	-8.065%	50	827	+83.158%
2026-08-24	2.8700	3.1000	2.8000	3.1000	+2.990%	159	811	+68.387%
2026-08-21	3.4000	3.4000	2.8400	3.0100	-20.789%	54	697	+73.422%
2026-08-20	3.4000	4.0000	3.3200	3.8000	+26.667%	55	711	+37.368%
2026-08-19	3.1000	3.1100	2.9000	3.0000	-28.571%	39	677	+74.000%
2026-08-18	4.8000	4.8000	4.1400	4.2000	-16.000%	41	665	+24.286%
2026-08-17	4.7000	5.9000	4.6000	5.0000	+16.279%	37	635	+4.400%
2026-08-14	3.7700	4.3000	3.7700	4.3000	+10.256%	124	623	+21.395%
2026-08-13	4.6000	4.6000	3.9000	3.9000	-19.588%	19	517	+33.846%
2026-08-12	5.3100	5.4000	4.8500	4.8500	+12.791%	12	506	+7.629%
2026-08-11	4.2300	4.3500	4.0800	4.3000	-6.114%	19	495	+21.395%
2026-08-10	5.4100	6.0000	4.4400	4.5800	-18.214%	20	482	+13.974%
2026-08-07	4.0000	5.7000	4.0000	5.6000	+57.303%	44	474	-6.786%
2026-08-06	4.5500	4.5500	3.5000	3.5600	-40.667%	31	458	+46.629%
2026-08-05	6.0000	6.6800	5.9500	6.0000	+15.385%	24	444	-13.000%
2026-08-04	5.1000	5.3000	5.1000	5.2000	+20.930%	58	422	+0.385%
2026-08-03	3.4000	4.3000	3.4000	4.3000	-2.494%	8	407	+21.395%
2026-07-31	4.9000	4.9000	4.4000	4.4100	-10.366%	78	408	+18.367%
2026-07-30	5.0000	5.2000	4.9200	4.9200	+13.364%	12	425	+6.098%
2026-07-29	4.3000	4.3400	4.0600	4.3400	+3.333%	23	420	+20.276%
2026-07-28	4.3000	4.3000	4.0000	4.2000	-10.638%	128	420	+24.286%
2026-07-27	5.2000	5.2000	4.6000	4.7000	-16.071%	14	356	+11.064%
2026-07-24	5.5000	5.6000	5.5000	5.6000	-6.511%	7	349	-6.786%
2026-07-23	5.9900	5.9900	5.9900	5.9900	+0.335%	1	347	-12.855%
2026-07-22	5.8000	6.0000	5.8000	5.9700	+10.351%	38	347	-12.563%
2026-07-21	5.2000	5.5000	5.2000	5.4100	+4.038%	51	328	-3.512%
2026-07-20	5.5000	5.5000	5.1100	5.2000	-1.701%	35	289	+0.385%
2026-07-17	5.2600	5.6000	5.1000	5.2900	+3.725%	5	293	-1.323%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-21.538%	2	290	+2.353%
2026-07-14	6.6000	6.6000	6.5000	6.5000	+10.169%	25	288	-19.692%
2026-07-13	6.1500	6.1500	5.9000	5.9000	-0.673%	14	278	-11.525%
2026-07-10	5.9400	5.9400	5.9400	5.9400	+0.678%	2	264	-12.121%
2026-07-07	5.8000	5.9000	5.8000	5.9000	-8.527%	60	264	-11.525%
2026-07-02	6.9500	6.9500	6.4500	6.4500	-22.754%	2	225	-19.070%
2026-06-30	8.3500	8.3500	8.3500	8.3500	+30.469%	1	225	-37.485%
2026-06-29	5.9000	6.4000	5.9000	6.4000	+7.563%	72	225	-18.438%
2026-06-26	5.8000	5.9500	5.8000	5.9500	+14.423%	4	208	-12.269%
2026-06-25	5.2000	5.2000	5.2000	5.2000	-1.887%	1	206	+0.385%
2026-06-24	5.3000	5.3000	5.3000	5.3000	-11.667%	1	206	-1.509%
2026-06-23	6.1000	6.1000	5.9000	6.0000	0.000%	19	205	-13.000%
2026-06-22	5.7000	6.0000	5.7000	6.0000	-3.226%	6	196	-13.000%
2026-06-18	6.2000	6.2000	6.2000	6.2000	+4.553%	2	189	-15.806%
2026-06-17	5.7000	5.9300	5.4000	5.9300	-6.614%	8	189	-11.973%
2026-06-16	5.9000	6.3500	5.9000	6.3500	+21.881%	21	189	-17.795%
2026-06-15	4.9300	5.2100	4.9300	5.2100	-5.445%	3	163	+0.192%
2026-06-12	5.4000	5.5200	5.4000	5.5100	+11.538%	5	163	-5.263%
2026-06-10	4.8000	4.9400	4.7500	4.9400	-7.491%	3	163	+5.668%
2026-06-09	5.3400	5.3400	5.3400	5.3400	-20.299%	1	166	-2.247%
2026-06-08	6.4000	7.0000	6.4000	6.7000	+8.065%	5	167	-22.090%
2026-06-05	6.2000	6.2000	6.2000	6.2000	-0.482%	1	163	-15.806%
2026-06-04	5.7000	6.2300	5.4500	6.2300	-4.154%	27	164	-16.212%
2026-06-03	7.4000	7.5000	6.5000	6.5000	-14.474%	20	150	-19.692%
2026-06-02	7.5900	7.6000	7.5900	7.6000	+8.571%	9	144	-31.316%
2026-05-29	7.1000	7.1000	7.0000	7.0000	+4.478%	28	140	-25.429%
2026-05-28	6.6000	6.7000	6.6000	6.7000	+9.836%	16	112	-22.090%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+3.390%	1	106	-14.426%
2026-05-26	5.8000	5.9000	5.8000	5.9000	+5.357%	2	105	-11.525%
2026-05-22	5.6000	5.6000	5.5000	5.6000	-15.789%	4	105	-6.786%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+0.910%	2	102	-21.504%
2026-05-20	6.5900	6.5900	6.5900	6.5900	+6.807%	3	102	-20.789%
2026-05-19	6.3000	6.3000	6.1700	6.1700	-18.602%	9	100	-15.397%
2026-05-18	7.5800	7.5800	7.5800	7.5800	-14.831%	1	100	-31.135%
2026-05-15	8.9000	8.9000	8.9000	8.9000	+3.488%	1	100	-41.348%
2026-05-14	8.3000	9.3100	8.3000	8.6000	+8.861%	65	94	-39.302%
2026-05-12	7.9000	7.9000	7.9000	7.9000	+2.464%	10	48	-33.924%
2026-05-11	6.4600	7.7100	6.3000	7.7100	+47.137%	24	48	-32.296%
2026-05-08	4.1000	5.8000	4.1000	5.2400	+33.673%	14	22	-0.382%
2026-05-07	3.4300	3.9200	3.4300	3.9200	+422.667%	16	12	+33.163%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+15.385%	1	7	+596.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	7	+703.077%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-25.000%	1	6	+770.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-13.043%	1	4	+552.500%
2026-04-07	0.9000	0.9200	0.9000	0.9200	-23.333%	2	4	+467.391%
2026-03-27	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	+335.000%