Dark

ZTS20261218C80
ZTS Dec 18 2026 80.00 Call (ZTS261218C00080000)
option OPRA

EOD

Sep 29, 2026

2.15-8.898%(-0.21)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1200	2.1500	2.1200	2.1500	-8.898%	25	712	0.000%
2026-09-28	2.2000	2.3600	2.2000	2.3600	+9.259%	7	697	-8.898%
2026-09-25	2.0000	2.1600	1.9500	2.1600	-28.000%	27	701	-0.463%
2026-09-24	2.5200	3.0000	2.5200	3.0000	+12.360%	2	703	-28.333%
2026-09-23	3.2900	3.3000	2.6700	2.6700	-19.091%	8	703	-19.476%
2026-09-22	2.2000	3.4000	2.2000	3.3000	+26.923%	156	703	-34.848%
2026-09-21	2.9000	2.9000	2.1500	2.6000	-7.143%	49	716	-17.308%
2026-09-18	3.2800	3.2800	2.8000	2.8000	-15.152%	17	730	-23.214%
2026-09-17	3.3000	3.3000	3.1000	3.3000	-8.333%	47	726	-34.848%
2026-09-16	3.8000	3.8000	3.5000	3.6000	-2.703%	27	727	-40.278%
2026-09-15	3.7000	3.7000	3.6700	3.7000	-3.394%	25	706	-41.892%
2026-09-14	4.0000	4.2000	3.8300	3.8300	+10.057%	8	721	-43.864%
2026-09-11	3.3000	3.4800	3.3000	3.4800	-8.421%	11	718	-38.218%
2026-09-10	3.6200	3.8000	3.5300	3.8000	-1.809%	11	715	-43.421%
2026-09-09	4.0600	4.2000	3.8700	3.8700	-19.876%	8	717	-44.444%
2026-09-04	4.8000	4.8500	4.8000	4.8300	-10.223%	6	717	-55.487%
2026-09-03	5.0000	5.3800	5.0000	5.3800	-5.614%	5	717	-60.037%
2026-09-02	5.9000	6.0000	5.7000	5.7000	-2.397%	9	719	-62.281%
2026-09-01	6.0000	6.2000	5.7500	5.8400	+0.344%	92	717	-63.185%
2026-08-31	5.4300	5.8200	5.4300	5.8200	-5.825%	3	649	-63.058%
2026-08-28	3.7000	6.3000	3.7000	6.1800	+18.618%	82	646	-65.210%
2026-08-27	5.2500	5.3200	5.0600	5.2100	-19.846%	31	592	-58.733%
2026-08-26	6.2000	7.1000	6.2000	6.5000	+3.175%	21	586	-66.923%
2026-08-25	6.0000	6.3000	5.5900	6.3000	+1.613%	50	571	-65.873%
2026-08-24	6.6000	6.7000	5.9000	6.2000	-6.344%	32	536	-65.323%
2026-08-21	5.7000	7.1000	5.6900	6.6200	+23.738%	164	515	-67.523%
2026-08-20	6.0000	6.0000	5.1900	5.3500	-13.710%	28	556	-59.813%
2026-08-19	5.0000	6.3000	5.0000	6.2000	+37.778%	265	544	-65.323%
2026-08-18	4.2000	4.5000	4.2000	4.5000	+12.500%	2	296	-52.222%
2026-08-17	3.4000	4.0000	3.4000	4.0000	-18.367%	51	295	-46.250%
2026-08-14	5.4900	5.4900	4.9000	4.9000	+4.701%	18	338	-56.122%
2026-08-13	4.7500	4.7500	4.5200	4.6800	+2.857%	3	333	-54.060%
2026-08-12	4.4500	4.5500	4.2000	4.5500	-14.953%	18	331	-52.747%
2026-08-11	5.4000	5.8700	5.3000	5.3500	+4.902%	129	315	-59.813%
2026-08-10	4.1000	5.1000	4.1000	5.1000	+15.124%	14	201	-57.843%
2026-08-07	6.0000	6.0000	4.3100	4.4300	-35.797%	27	196	-51.467%
2026-08-06	5.5000	6.9000	5.5000	6.9000	+14.428%	90	174	-68.841%
2026-08-05	6.0900	6.0900	5.9000	6.0300	-11.324%	26	152	-64.345%
2026-08-04	6.8000	6.8000	6.8000	6.8000	-24.444%	1	141	-68.382%
2026-08-03	8.3900	9.0000	8.3900	9.0000	+36.364%	3	140	-76.111%
2026-07-30	6.7000	6.9000	6.6000	6.6000	-20.482%	10	138	-67.424%
2026-07-28	8.3000	8.3000	8.3000	8.3000	+7.097%	1	129	-74.096%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+15.672%	1	128	-72.258%
2026-07-24	6.7000	6.7000	6.7000	6.7000	+8.065%	1	128	-67.910%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+1.639%	1	129	-65.323%
2026-07-22	6.1000	6.1000	6.1000	6.1000	-8.819%	2	128	-64.754%
2026-07-21	6.6900	6.6900	6.6900	6.6900	-8.356%	1	128	-67.862%
2026-07-20	6.7500	7.3000	6.7500	7.3000	+3.546%	6	127	-70.548%
2026-07-17	7.5600	7.5600	7.0500	7.0500	+11.905%	10	126	-69.504%
2026-07-14	6.4000	6.4000	6.3000	6.3000	-8.696%	6	121	-65.873%
2026-07-10	7.6000	7.6000	6.9000	6.9000	-0.719%	2	116	-68.841%
2026-07-06	6.9500	6.9500	6.9500	6.9500	-2.113%	1	115	-69.065%
2026-07-01	7.0000	7.1000	7.0000	7.1000	+20.339%	2	116	-69.718%
2026-06-30	6.3800	6.3800	5.9000	5.9000	-10.606%	19	116	-63.559%
2026-06-29	7.4000	7.4000	6.6000	6.6000	-14.948%	38	97	-67.424%
2026-06-26	8.2000	8.2000	7.7600	7.7600	-14.725%	20	59	-72.294%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+2.247%	1	55	-76.374%
2026-06-24	9.4000	9.4000	8.9000	8.9000	+12.658%	26	54	-75.843%
2026-06-22	9.0000	9.0000	7.9000	7.9000	-19.715%	3	42	-72.785%
2026-06-18	9.3000	9.8400	9.3000	9.8400	-3.529%	3	40	-78.150%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-0.488%	1	40	-78.922%
2026-06-15	10.3000	10.3000	10.2500	10.2500	-11.790%	4	37	-79.024%
2026-06-11	11.5700	11.6300	11.5000	11.6200	-2.106%	14	37	-81.497%
2026-06-09	11.8700	11.8700	11.8700	11.8700	+12.726%	5	35	-81.887%
2026-06-08	10.0000	10.5300	10.0000	10.5300	-8.435%	2	30	-79.582%
2026-06-05	11.5900	11.5900	11.5000	11.5000	-6.122%	3	31	-81.304%
2026-06-04	11.7200	12.6000	11.7200	12.2500	+37.640%	16	31	-82.449%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-15.238%	1	20	-75.843%
2026-05-29	10.5000	10.5000	10.5000	10.5000	-8.775%	2	19	-79.524%
2026-05-26	11.5100	11.5100	11.5100	11.5100	-3.521%	2	19	-81.321%
2026-05-22	11.9300	11.9300	11.9300	11.9300	+4.649%	1	18	-81.978%
2026-05-20	11.3200	11.4000	11.0000	11.4000	+1.333%	5	18	-81.140%
2026-05-19	11.2500	11.2500	11.2500	11.2500	+13.179%	1	20	-80.889%
2026-05-18	9.9400	9.9400	9.9400	9.9400	+4.302%	1	20	-78.370%
2026-05-13	9.5300	9.5300	9.5300	9.5300	+0.316%	1	20	-77.440%
2026-05-12	9.5000	9.5000	9.5000	9.5000	0.000%	1	20	-77.368%
2026-05-11	10.1500	10.2000	9.5000	9.5000	-28.030%	6	20	-77.368%
2026-05-08	13.1000	13.2000	13.1000	13.2000	-20.911%	12	13	-83.712%
2026-05-07	16.6900	16.6900	16.6900	16.6900	-65.939%	1	3	-87.118%
2026-01-02	49.0000	49.0000	49.0000	49.0000	0.000%	3	3	-95.612%