Dark

ZTS20261218P60
ZTS Dec 18 2026 60.00 Put (ZTS261218P00060000)
option OPRA

EOD

Sep 29, 2026

1.40+12.000%(+0.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.4000	1.2500	1.4000	+12.000%	38	2,332	0.000%
2026-09-28	1.4000	1.4000	1.1500	1.2500	-7.407%	16	2,328	+12.000%
2026-09-25	1.5000	1.5000	1.3100	1.3500	+8.000%	61	2,327	+3.704%
2026-09-24	1.3200	1.4000	1.2500	1.2500	+19.048%	7	2,311	+12.000%
2026-09-23	1.0500	1.0500	1.0500	1.0500	+10.526%	11	2,304	+33.333%
2026-09-22	1.1000	1.1000	0.9500	0.9500	-26.923%	10	2,294	+47.368%
2026-09-21	1.3000	1.3000	1.3000	1.3000	+21.495%	7	2,294	+7.692%
2026-09-18	1.2000	1.2000	1.0700	1.0700	-2.727%	53	2,287	+30.841%
2026-09-17	1.1000	1.3000	1.1000	1.1000	+5.769%	30	2,285	+27.273%
2026-09-16	1.0000	1.1000	0.9800	1.0400	-0.952%	320	2,273	+34.615%
2026-09-15	1.1500	1.1500	0.8500	1.0500	-8.696%	6	2,293	+33.333%
2026-09-14	1.0000	1.1500	0.9500	1.1500	-8.000%	24	2,289	+21.739%
2026-09-11	1.3500	1.4300	1.2000	1.2500	+4.167%	76	2,286	+12.000%
2026-09-10	1.1500	1.3500	1.1500	1.2000	+1.695%	22	2,211	+16.667%
2026-09-09	1.3300	1.3300	1.1800	1.1800	-1.667%	246	2,198	+18.644%
2026-09-08	1.1000	1.2000	1.0900	1.2000	+26.316%	17	2,096	+16.667%
2026-09-04	0.9500	0.9500	0.9500	0.9500	-3.061%	3	2,077	+47.368%
2026-09-03	0.8100	1.1200	0.8100	0.9800	+18.072%	25	2,077	+42.857%
2026-09-01	0.9500	0.9500	0.8300	0.8300	-20.952%	51	2,069	+68.675%
2026-08-31	1.0500	1.0500	1.0500	1.0500	+2.941%	2	2,119	+33.333%
2026-08-28	1.1500	1.1500	0.9500	1.0200	-11.304%	3	2,119	+37.255%
2026-08-27	1.2100	1.2100	1.0500	1.1500	+27.778%	8	2,118	+21.739%
2026-08-26	0.8700	0.9500	0.8700	0.9000	-14.286%	19	2,112	+55.556%
2026-08-25	1.1000	1.1000	0.9900	1.0500	0.000%	403	2,108	+33.333%
2026-08-24	0.9600	1.1100	0.9600	1.0500	+5.000%	979	1,760	+33.333%
2026-08-21	1.0300	1.0300	1.0000	1.0000	-16.667%	53	1,025	+40.000%
2026-08-20	1.0500	1.2500	1.0500	1.2000	+20.000%	12	994	+16.667%
2026-08-19	1.0000	1.0400	0.8500	1.0000	-20.000%	350	993	+40.000%
2026-08-18	1.3500	1.3700	1.2500	1.2500	-15.541%	33	748	+12.000%
2026-08-17	1.2500	1.6000	1.2500	1.4800	+9.630%	34	732	-5.405%
2026-08-14	1.1500	1.3500	1.1500	1.3500	+1.504%	15	705	+3.704%
2026-08-13	1.4000	1.5000	1.3300	1.3300	-11.333%	54	695	+5.263%
2026-08-12	1.5500	1.7900	1.5000	1.5000	+12.782%	55	671	-6.667%
2026-08-11	1.2700	1.3300	1.2700	1.3300	-11.333%	2	638	+5.263%
2026-08-10	1.9000	2.0000	1.5000	1.5000	-16.201%	27	638	-6.667%
2026-08-07	1.4000	1.8100	1.2500	1.7900	+37.692%	62	624	-21.788%
2026-08-06	1.5000	1.5100	1.3000	1.3000	-40.367%	9	596	+7.692%
2026-08-05	1.9300	2.1800	1.9300	2.1800	+38.854%	13	589	-35.780%
2026-08-03	1.2800	1.5700	1.2800	1.5700	-1.875%	26	578	-10.828%
2026-07-31	1.6000	1.6000	1.6000	1.6000	-8.571%	180	580	-12.500%
2026-07-27	1.8000	1.8000	1.7500	1.7500	-14.216%	3	547	-20.000%
2026-07-24	2.0400	2.0400	2.0400	2.0400	-14.286%	4	545	-31.373%
2026-07-23	2.4000	2.4000	2.2500	2.3800	+3.930%	43	541	-41.176%
2026-07-22	2.1500	2.2900	2.1500	2.2900	+10.096%	34	523	-38.865%
2026-07-21	2.0000	2.0800	2.0000	2.0800	-4.147%	6	509	-32.692%
2026-07-17	2.1000	2.2500	2.1000	2.1700	-17.490%	4	509	-35.484%
2026-07-14	2.7500	2.7500	2.5500	2.6300	+11.915%	19	508	-46.768%
2026-07-10	2.3000	2.4000	2.2500	2.3500	-4.082%	22	508	-40.426%
2026-07-08	2.5000	2.5000	2.4500	2.4500	-18.333%	3	509	-42.857%
2026-07-06	3.1000	3.1000	3.0000	3.0000	+7.143%	45	506	-53.333%
2026-07-02	2.8000	2.8000	2.8000	2.8000	-12.500%	1	471	-50.000%
2026-07-01	3.1000	3.2000	2.9500	3.2000	-8.571%	26	471	-56.250%
2026-06-30	3.4000	3.5200	3.4000	3.5000	+21.528%	13	488	-60.000%
2026-06-29	2.7000	2.9000	2.6500	2.8800	+20.000%	26	485	-51.389%
2026-06-26	2.2900	2.5600	2.2900	2.4000	0.000%	33	479	-41.667%
2026-06-25	2.1000	2.4000	2.1000	2.4000	-2.041%	153	480	-41.667%
2026-06-24	2.4000	2.4500	2.2500	2.4500	-5.769%	8	351	-42.857%
2026-06-23	2.5000	2.7000	2.5000	2.6000	+0.386%	41	354	-46.154%
2026-06-22	2.5000	2.6000	2.5000	2.5900	-2.264%	20	337	-45.946%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-17.188%	1	318	-47.170%
2026-06-17	2.4500	3.2000	2.4500	3.2000	+28.000%	11	318	-56.250%
2026-06-16	2.6000	2.6000	2.5000	2.5000	0.000%	2	318	-44.000%
2026-06-15	2.5000	2.5000	2.5000	2.5000	+19.048%	1	317	-44.000%
2026-06-09	2.5000	2.5000	2.1000	2.1000	-30.000%	21	317	-33.333%
2026-06-08	3.1000	3.2000	3.0000	3.0000	-3.226%	30	298	-53.333%
2026-06-03	3.5000	3.5000	3.1000	3.1000	-8.824%	23	293	-54.839%
2026-06-02	3.5000	3.6000	3.4000	3.4000	0.000%	10	293	-58.824%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+23.188%	1	292	-58.824%
2026-05-28	2.7600	2.7600	2.7600	2.7600	-1.429%	2	292	-49.275%
2026-05-27	2.7500	2.8000	2.7500	2.8000	+6.464%	50	290	-50.000%
2026-05-26	2.6300	2.6300	2.6300	2.6300	-6.738%	12	240	-46.768%
2026-05-22	2.7200	2.8200	2.7100	2.8200	-6.000%	14	229	-50.355%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-7.407%	2	215	-53.333%
2026-05-18	3.3000	3.3000	3.2400	3.2400	-19.000%	130	215	-56.790%
2026-05-15	3.7000	4.1000	3.7000	4.0000	+5.263%	3	215	-65.000%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-2.564%	2	84	-63.158%
2026-05-13	3.4700	3.9000	3.4700	3.9000	+18.182%	7	82	-64.103%
2026-05-12	3.5000	3.7000	3.3000	3.3000	-5.714%	5	82	-57.576%
2026-05-11	2.8500	3.5000	2.8500	3.5000	+45.833%	29	82	-60.000%
2026-05-08	1.8300	2.5000	1.8300	2.4000	+45.455%	34	48	-41.667%
2026-05-07	1.5000	1.6500	1.3500	1.6500	0.000%	14	14	-15.152%