Dark

ZTS20261218C100
ZTS Dec 18 2026 100.00 Call (ZTS261218C00100000)
option OPRA

EOD

Sep 28, 2026

0.3900+77.273%(+0.1700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3900	0.3000	0.3900	+77.273%	2	804	0.000%
2026-09-25	0.2100	0.2200	0.2100	0.2200	-26.667%	8	804	+77.273%
2026-09-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	808	+30.000%
2026-09-23	0.3500	0.3500	0.3000	0.3500	-12.500%	11	808	+11.429%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+2.564%	6	818	-2.500%
2026-09-21	0.5000	0.5000	0.3500	0.3900	-13.333%	16	812	0.000%
2026-09-18	0.5300	0.5300	0.4500	0.4500	0.000%	28	821	-13.333%
2026-09-17	0.5000	0.5000	0.4500	0.4500	-25.000%	3	821	-13.333%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+9.091%	10	818	-35.000%
2026-09-15	0.6100	0.6100	0.5500	0.5500	-15.385%	3	808	-29.091%
2026-09-14	0.6900	0.6900	0.6500	0.6500	+18.182%	22	808	-40.000%
2026-09-11	0.5500	0.5500	0.5500	0.5500	-15.385%	4	813	-29.091%
2026-09-10	0.6500	0.7500	0.6500	0.6500	-7.143%	17	809	-40.000%
2026-09-09	0.8500	0.8500	0.7000	0.7000	-33.333%	52	797	-44.286%
2026-09-04	1.1800	1.1800	1.0000	1.0500	-11.765%	6	825	-62.857%
2026-09-03	1.1000	1.1900	1.1000	1.1900	-0.833%	22	825	-67.227%
2026-09-02	1.3500	1.3500	1.2000	1.2000	-11.111%	26	815	-67.500%
2026-09-01	1.3500	1.4000	1.2500	1.3500	+3.846%	76	816	-71.111%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-16.129%	6	813	-70.000%
2026-08-28	1.2500	1.5500	1.2500	1.5500	+34.783%	12	814	-74.839%
2026-08-27	1.4000	1.4000	1.0000	1.1500	-29.448%	456	811	-66.087%
2026-08-26	1.6300	1.7500	1.5600	1.6300	+1.875%	89	854	-76.074%
2026-08-25	1.5500	1.6000	1.2500	1.6000	+10.345%	65	854	-75.625%
2026-08-24	1.7000	1.7500	1.4500	1.4500	-17.143%	31	799	-73.103%
2026-08-21	1.0500	1.9000	1.0500	1.7500	+45.833%	428	778	-77.714%
2026-08-20	1.6000	1.6000	1.2000	1.2000	-27.273%	103	561	-67.500%
2026-08-19	1.0000	1.6500	1.0000	1.6500	+91.860%	244	515	-76.364%
2026-08-18	0.8600	0.8600	0.8600	0.8600	-25.217%	2	314	-54.651%
2026-08-13	1.1000	1.1500	1.1000	1.1500	+35.294%	52	312	-66.087%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-19.048%	10	268	-54.118%
2026-08-10	1.0500	1.0500	1.0500	1.0500	+10.526%	1	258	-62.857%
2026-08-07	1.7500	1.7500	0.9500	0.9500	-42.424%	13	257	-58.947%
2026-08-06	1.2000	1.6500	1.2000	1.6500	-4.070%	20	248	-76.364%
2026-08-05	1.8000	1.8000	1.6500	1.7200	-9.474%	67	244	-77.326%
2026-08-04	2.0000	2.0000	1.8000	1.9000	-7.317%	5	242	-79.474%
2026-07-31	1.8000	2.0500	1.8000	2.0500	+19.883%	3	243	-80.976%
2026-07-30	1.8000	1.8000	1.7100	1.7100	-31.600%	36	243	-77.193%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+3.734%	18	244	-84.400%
2026-07-28	2.6000	2.7100	2.4100	2.4100	+25.521%	4	238	-83.817%
2026-07-24	1.9200	1.9200	1.9200	1.9200	+6.667%	1	235	-79.688%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-10.000%	2	234	-78.333%
2026-07-21	1.9900	2.0000	1.9900	2.0000	-9.502%	3	234	-80.500%
2026-07-20	2.5500	2.5500	2.0000	2.2100	-7.917%	15	232	-82.353%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+27.660%	3	219	-83.750%
2026-07-14	1.8800	1.8800	1.8800	1.8800	-30.370%	1	216	-79.255%
2026-07-07	2.7500	2.7500	2.7000	2.7000	+10.204%	3	215	-85.556%
2026-07-06	2.4500	2.4500	2.4500	2.4500	0.000%	1	212	-84.082%
2026-07-02	2.4700	2.4700	2.4500	2.4500	-2.000%	33	213	-84.082%
2026-07-01	1.9200	2.5000	1.7800	2.5000	+38.889%	8	213	-84.400%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-21.397%	10	211	-78.333%
2026-06-29	2.2900	2.2900	2.2900	2.2900	-4.583%	1	201	-82.969%
2026-06-26	2.5000	2.6000	2.4000	2.4000	-18.644%	3	202	-83.750%
2026-06-25	3.1000	3.1000	2.9500	2.9500	-6.646%	12	200	-86.780%
2026-06-24	3.2500	3.2500	3.1600	3.1600	+14.493%	5	192	-87.658%
2026-06-23	2.7500	2.9000	2.7500	2.7600	+12.653%	25	188	-85.870%
2026-06-22	2.9000	2.9000	2.4500	2.4500	-54.034%	8	164	-84.082%
2026-06-10	5.3300	5.3300	5.3300	5.3300	+6.600%	1	165	-92.683%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+31.579%	1	166	-92.200%
2026-06-08	4.5000	4.5000	3.8000	3.8000	-18.455%	19	166	-89.737%
2026-06-04	4.6600	4.6600	4.6600	4.6600	+10.165%	1	156	-91.631%
2026-06-01	4.2300	4.2300	4.2300	4.2300	+3.171%	1	155	-90.780%
2026-05-29	4.0000	4.1000	4.0000	4.1000	-1.679%	5	155	-90.488%
2026-05-28	4.1700	4.1700	4.1700	4.1700	-10.129%	1	157	-90.647%
2026-05-27	4.6400	4.6400	4.6400	4.6400	-3.333%	1	157	-91.595%
2026-05-26	4.5000	4.8000	4.5000	4.8000	-1.031%	2	156	-91.875%
2026-05-22	4.8400	4.8500	4.8400	4.8500	+22.785%	3	154	-91.959%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-10.835%	1	152	-90.127%
2026-05-20	4.4300	4.4300	4.4300	4.4300	+10.474%	100	152	-91.196%
2026-05-19	3.9000	4.7500	3.9000	4.0100	+5.526%	3	48	-90.274%
2026-05-18	3.5000	4.1000	3.5000	3.8000	+20.635%	4	48	-89.737%
2026-05-14	3.6000	3.6000	3.1500	3.1500	-12.500%	11	48	-87.619%
2026-05-13	3.6200	3.8000	3.6000	3.6000	+3.448%	6	40	-89.167%
2026-05-12	3.7000	3.7000	3.4800	3.4800	-9.610%	2	40	-88.793%
2026-05-11	4.5000	4.5000	3.7000	3.8500	-37.601%	13	40	-89.870%
2026-05-08	6.1700	6.1700	6.1700	6.1700	-16.054%	1	26	-93.679%
2026-05-07	6.3000	7.3500	5.7000	7.3500	-69.375%	22	26	-94.694%
2026-04-30	24.0000	24.0000	24.0000	24.0000	-15.254%	1	7	-98.375%
2026-03-10	28.3200	28.3200	28.3200	28.3200	+2.944%	2	6	-98.623%
2026-03-09	27.5100	27.5100	27.5100	27.5100	-16.383%	3	4	-98.582%
2026-02-17	32.9000	32.9000	32.9000	32.9000	0.000%	1	1	-98.815%