Dark

ZTS20261218C85
ZTS Dec 18 2026 85.00 Call (ZTS261218C00085000)
option OPRA

EOD

Sep 29, 2026

1.28-1.538%(-0.02)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3700	1.3700	1.2800	1.2800	-1.538%	28	490	0.000%
2026-09-28	1.3500	1.3500	1.3000	1.3000	+4.839%	81	466	-1.538%
2026-09-25	1.3500	1.8000	0.8000	1.2400	-8.148%	54	500	+3.226%
2026-09-24	1.6000	1.6000	1.3500	1.3500	-16.667%	2	453	-5.185%
2026-09-23	1.6000	1.6200	1.6000	1.6200	-24.299%	4	453	-20.988%
2026-09-22	1.7500	2.1400	1.5500	2.1400	+29.697%	29	453	-40.187%
2026-09-21	1.6500	1.9500	1.3500	1.6500	-17.500%	31	441	-22.424%
2026-09-18	2.0900	2.0900	2.0000	2.0000	-4.762%	5	443	-36.000%
2026-09-17	2.2000	2.2000	1.9800	2.1000	-8.696%	10	438	-39.048%
2026-09-16	2.3000	2.4000	2.3000	2.3000	-4.959%	44	431	-44.348%
2026-09-15	2.3500	2.4300	2.3500	2.4200	-5.098%	15	424	-47.107%
2026-09-14	2.6500	2.6500	2.5300	2.5500	+8.511%	8	420	-49.804%
2026-09-11	2.1500	2.4000	1.9000	2.3500	-2.083%	58	420	-45.532%
2026-09-10	2.4000	2.4700	2.4000	2.4000	-5.882%	4	437	-46.667%
2026-09-09	2.6700	2.7500	2.5500	2.5500	-10.839%	9	435	-49.804%
2026-09-08	3.1500	3.1500	2.8600	2.8600	-15.882%	10	441	-55.245%
2026-09-04	3.3000	3.4000	3.3000	3.4000	-3.134%	3	445	-62.353%
2026-09-03	3.6300	3.8000	3.5100	3.5100	-12.250%	4	445	-63.533%
2026-09-02	4.2500	4.2500	4.0000	4.0000	-3.846%	11	444	-68.000%
2026-09-01	4.2000	4.3000	4.1400	4.1600	+4.000%	9	446	-69.231%
2026-08-31	4.0000	4.1000	3.8500	4.0000	-9.910%	9	451	-68.000%
2026-08-28	3.5000	4.4400	3.5000	4.4400	+23.333%	32	451	-71.171%
2026-08-27	3.7000	3.7000	3.6000	3.6000	-21.739%	14	430	-64.444%
2026-08-26	4.7000	4.8000	4.5600	4.6000	+5.505%	43	421	-72.174%
2026-08-25	4.1000	4.4000	4.1000	4.3600	-2.022%	15	415	-70.642%
2026-08-24	4.8400	4.8400	4.4500	4.4500	-8.247%	4	404	-71.236%
2026-08-21	3.7000	5.1000	3.7000	4.8500	+28.989%	137	402	-73.608%
2026-08-20	4.2000	4.2000	3.7600	3.7600	-11.529%	54	365	-65.957%
2026-08-19	3.2000	4.3800	3.2000	4.2500	+35.783%	51	358	-69.882%
2026-08-18	3.1300	3.1300	3.1300	3.1300	+22.745%	1	319	-59.105%
2026-08-17	2.5300	2.5500	2.2800	2.5500	-17.742%	51	319	-49.804%
2026-08-14	3.9000	4.0000	3.1000	3.1000	-22.500%	70	289	-58.710%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+42.857%	10	283	-68.000%
2026-08-12	3.3000	3.3000	2.8000	2.8000	-30.175%	49	273	-54.286%
2026-08-11	4.0100	4.0100	4.0100	4.0100	+8.378%	1	245	-68.080%
2026-08-10	3.0500	3.7000	2.6300	3.7000	+26.712%	46	244	-65.405%
2026-08-07	3.2200	3.2200	2.9200	2.9200	-30.476%	5	210	-56.164%
2026-08-06	4.1000	5.1000	4.1000	4.2000	-7.489%	12	209	-69.524%
2026-08-05	4.7000	4.7000	4.5000	4.5400	-7.347%	4	205	-71.806%
2026-08-04	5.1400	5.1400	4.9000	4.9000	-14.035%	11	206	-73.878%
2026-08-03	6.6000	6.6000	5.7000	5.7000	+5.751%	4	195	-77.544%
2026-07-31	5.0000	5.3900	5.0000	5.3900	+7.800%	7	192	-76.252%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-18.033%	29	187	-74.400%
2026-07-29	6.1000	6.1000	6.1000	6.1000	0.000%	1	168	-79.016%
2026-07-28	6.3000	6.3000	6.1000	6.1000	+5.172%	2	168	-79.016%
2026-07-27	5.7000	5.8000	5.5900	5.8000	+17.886%	40	167	-77.931%
2026-07-24	4.9200	4.9200	4.9200	4.9200	+8.132%	1	142	-73.984%
2026-07-23	4.5500	4.5500	4.5500	4.5500	-12.500%	4	141	-71.868%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+1.961%	1	141	-75.385%
2026-07-21	5.0000	5.1000	5.0000	5.1000	+2.204%	17	141	-74.902%
2026-07-15	4.9900	4.9900	4.9900	4.9900	+8.478%	4	124	-74.349%
2026-07-14	4.8000	4.9500	4.5700	4.6000	-22.689%	63	120	-72.174%
2026-07-10	5.9500	5.9500	5.9500	5.9500	+6.250%	20	90	-78.487%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-12.500%	29	90	-77.143%
2026-07-07	6.3000	6.4000	6.3000	6.4000	+28.000%	4	119	-80.000%
2026-07-06	4.8500	5.0000	4.8500	5.0000	+9.890%	11	119	-74.400%
2026-07-02	4.5500	4.5500	4.5500	4.5500	-2.361%	1	114	-71.868%
2026-07-01	4.6600	4.6600	4.6600	4.6600	+8.372%	1	114	-72.532%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-15.354%	18	114	-70.233%
2026-06-29	5.8900	5.8900	5.0800	5.0800	-25.294%	33	96	-74.803%
2026-06-25	7.2500	7.2500	6.8000	6.8000	-2.857%	3	73	-81.176%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-10.256%	3	70	-81.714%
2026-06-17	7.8000	7.8000	7.8000	7.8000	0.000%	7	64	-83.590%
2026-06-16	7.8000	7.8000	7.8000	7.8000	-6.024%	3	64	-83.590%
2026-06-15	9.5000	9.5000	8.3000	8.3000	-10.367%	2	60	-84.578%
2026-06-11	9.4300	9.4300	9.2600	9.2600	-0.108%	14	60	-86.177%
2026-06-10	10.1900	10.1900	9.2700	9.2700	-3.838%	8	58	-86.192%
2026-06-09	9.7000	9.7000	9.6400	9.6400	+17.561%	10	60	-86.722%
2026-06-08	8.5000	8.5000	8.0000	8.2000	-12.206%	17	60	-84.390%
2026-06-05	9.3400	9.3400	9.3400	9.3400	-7.249%	1	45	-86.296%
2026-06-04	10.2500	10.2500	10.0700	10.0700	+36.081%	2	45	-87.289%
2026-06-02	7.8000	7.8000	7.4000	7.4000	-13.953%	6	44	-82.703%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+3.614%	1	39	-85.116%
2026-05-29	9.6000	9.6000	8.1000	8.3000	+6.410%	4	40	-84.578%
2026-05-19	8.8800	8.8800	7.8000	7.8000	+11.429%	16	36	-83.590%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-10.256%	2	43	-81.714%
2026-05-12	7.8000	7.8000	7.8000	7.8000	-16.129%	1	42	-83.590%
2026-05-08	10.6800	10.6800	9.3000	9.3000	-33.571%	7	42	-86.237%
2026-05-07	13.0000	14.0000	11.5000	14.0000	-72.056%	39	35	-90.857%
2026-02-27	50.1000	50.1000	50.1000	50.1000	+16.512%	1	7	-97.445%
2025-12-16	42.2300	43.0000	42.0000	43.0000	+10.825%	6	8	-97.023%
2025-12-11	38.8000	38.8000	38.8000	38.8000	-7.619%	1	8	-96.701%
2025-12-03	42.5200	43.0000	42.0000	42.0000	-13.079%	7	7	-96.952%
2025-12-01	48.3200	48.3200	48.3200	48.3200	0.000%	1	1	-97.351%