Dark

ZTS20261218P70
ZTS Dec 18 2026 70.00 Put (ZTS261218P00070000)
option OPRA

EOD

Sep 29, 2026

4.90+8.647%(+0.39)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8100	4.9000	4.7000	4.9000	+8.647%	13	1,515	0.000%
2026-09-28	4.6500	4.8300	4.5100	4.5100	-7.010%	19	1,509	+8.647%
2026-09-25	5.0300	5.2000	4.8500	4.8500	-2.610%	21	1,494	+1.031%
2026-09-24	4.4000	5.1100	4.4000	4.9800	+12.162%	68	1,494	-1.606%
2026-09-23	3.9900	4.4400	3.9900	4.4400	+11.000%	42	1,503	+10.360%
2026-09-22	4.5000	4.5000	4.0000	4.0000	-13.043%	36	1,494	+22.500%
2026-09-21	4.3300	5.0800	4.3300	4.6000	+6.977%	44	1,486	+6.522%
2026-09-18	4.4000	4.4000	4.3000	4.3000	-1.149%	50	1,475	+13.953%
2026-09-17	4.2500	4.5700	4.1900	4.3500	+3.571%	43	1,471	+12.644%
2026-09-16	4.2500	4.2500	4.0100	4.2000	0.000%	17	1,434	+16.667%
2026-09-15	4.3500	4.3500	3.8000	4.2000	+1.205%	8	1,422	+16.667%
2026-09-14	4.0500	4.2000	3.8000	4.1500	-7.982%	69	1,414	+18.072%
2026-09-11	4.7700	4.8100	4.4000	4.5100	-0.879%	110	1,378	+8.647%
2026-09-10	4.6000	4.6000	4.4900	4.5500	+3.409%	27	1,296	+7.692%
2026-09-09	4.3800	4.5400	4.2000	4.4000	+1.852%	286	1,279	+11.364%
2026-09-08	3.8000	4.3200	3.6000	4.3200	+13.684%	45	1,039	+13.426%
2026-09-04	3.6000	3.8000	3.6000	3.8000	+8.571%	57	962	+28.947%
2026-09-03	3.6500	3.7500	3.5000	3.5000	0.000%	15	962	+40.000%
2026-09-02	3.4000	3.6000	3.3000	3.5000	+6.061%	28	953	+40.000%
2026-09-01	3.2200	3.4700	3.2000	3.3000	-5.983%	14	949	+48.485%
2026-08-31	3.7000	3.8200	3.3800	3.5100	+4.154%	8	948	+39.601%
2026-08-28	3.6000	3.8000	3.3700	3.3700	-16.790%	78	948	+45.401%
2026-08-27	3.7000	4.1000	3.7000	4.0500	+21.622%	94	938	+20.988%
2026-08-26	3.7000	3.7000	3.2500	3.3300	-10.724%	56	878	+47.147%
2026-08-25	3.7000	3.9700	3.7000	3.7300	+8.430%	20	907	+31.367%
2026-08-24	3.4500	3.7100	3.4400	3.4400	-7.027%	112	899	+42.442%
2026-08-21	3.7000	3.7000	3.4000	3.7000	-9.756%	271	821	+32.432%
2026-08-20	4.1700	4.1700	3.7700	4.1000	+17.143%	16	685	+19.512%
2026-08-19	3.8800	3.8800	3.3000	3.5000	-16.067%	62	676	+40.000%
2026-08-18	4.3000	4.5000	4.1700	4.1700	-13.125%	20	661	+17.506%
2026-08-17	4.7000	5.4000	4.7000	4.8000	+9.091%	28	645	+2.083%
2026-08-14	4.0000	4.4000	4.0000	4.4000	+7.843%	15	646	+11.364%
2026-08-13	4.7100	4.7100	4.0800	4.0800	-21.989%	56	634	+20.098%
2026-08-12	5.0000	5.2300	5.0000	5.2300	+18.864%	25	598	-6.310%
2026-08-11	4.5000	4.5000	4.3000	4.4000	-13.894%	8	591	+11.364%
2026-08-10	5.1000	5.6000	5.1000	5.1100	-3.585%	12	593	-4.110%
2026-08-07	3.7500	5.3000	3.7500	5.3000	+43.243%	56	588	-7.547%
2026-08-06	4.7000	4.7000	3.7000	3.7000	-35.088%	9	542	+32.432%
2026-08-05	4.9100	6.1000	4.9100	5.7000	+59.664%	28	548	-14.035%
2026-08-03	3.5700	3.5700	3.5700	3.5700	-18.864%	2	528	+37.255%
2026-07-31	4.4000	4.4000	4.4000	4.4000	-13.725%	2	527	+11.364%
2026-07-30	5.1000	5.1000	5.1000	5.1000	+18.605%	2	527	-3.922%
2026-07-28	4.4400	4.4400	4.2200	4.3000	-12.245%	195	525	+13.953%
2026-07-27	5.1000	5.1000	4.9000	4.9000	-5.769%	2	347	0.000%
2026-07-24	5.5000	5.5000	5.2000	5.2000	-8.772%	31	348	-5.769%
2026-07-23	5.7000	5.7000	5.7000	5.7000	-3.390%	45	353	-14.035%
2026-07-22	5.2500	5.9000	5.2000	5.9000	+7.273%	45	363	-16.949%
2026-07-21	5.5000	5.5000	5.1000	5.5000	+4.762%	66	360	-10.909%
2026-07-20	5.2000	5.2500	5.0000	5.2500	-12.646%	12	316	-6.667%
2026-07-15	6.0100	6.0100	6.0100	6.0100	-5.354%	1	314	-18.469%
2026-07-14	6.0000	6.3500	6.0000	6.3500	+12.589%	61	313	-22.835%
2026-07-13	5.6400	5.6400	5.6400	5.6400	-1.053%	1	287	-13.121%
2026-07-10	5.7000	5.7000	5.7000	5.7000	-5.000%	2	287	-14.035%
2026-07-09	6.3000	6.3000	6.0000	6.0000	0.000%	16	286	-18.333%
2026-07-08	5.6000	6.0000	5.6000	6.0000	+5.079%	2	270	-18.333%
2026-07-07	5.5000	5.7100	5.5000	5.7100	-7.903%	2	269	-14.186%
2026-07-06	6.1000	6.2000	6.1000	6.2000	-19.481%	2	268	-20.968%
2026-07-01	7.7000	7.7000	7.7000	7.7000	+1.316%	1	268	-36.364%
2026-06-30	7.0000	7.6000	7.0000	7.6000	+11.765%	60	268	-35.526%
2026-06-29	6.2000	6.8000	6.1100	6.8000	+21.429%	23	256	-27.941%
2026-06-26	5.5500	5.7000	5.5500	5.6000	+4.478%	36	257	-12.500%
2026-06-25	4.9000	5.3600	4.9000	5.3600	-2.545%	6	250	-8.582%
2026-06-24	5.4000	5.5000	5.4000	5.5000	-3.339%	6	248	-10.909%
2026-06-23	5.6900	5.6900	5.6900	5.6900	-3.559%	1	242	-13.884%
2026-06-22	5.9000	5.9000	5.9000	5.9000	+1.724%	1	242	-16.949%
2026-06-18	5.6000	5.8000	5.6000	5.8000	+6.422%	7	230	-15.517%
2026-06-17	5.4500	5.4500	5.4500	5.4500	-2.679%	5	230	-10.092%
2026-06-12	5.1000	5.8800	5.1000	5.6000	+7.692%	19	230	-12.500%
2026-06-11	5.2000	5.2000	5.2000	5.2000	0.000%	1	230	-5.769%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-3.704%	1	230	-5.769%
2026-06-09	5.5000	5.6000	5.2000	5.4000	-14.286%	15	229	-9.259%
2026-06-08	6.2600	6.5000	6.2600	6.3000	+5.000%	16	221	-22.222%
2026-06-05	6.1000	6.2100	5.8000	6.0000	+3.448%	5	206	-18.333%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-15.942%	1	202	-15.517%
2026-06-03	7.0000	7.0000	6.9000	6.9000	0.000%	4	201	-28.986%
2026-06-02	7.0000	7.0000	6.9000	6.9000	-8.851%	32	199	-28.986%
2026-06-01	6.0000	7.5700	6.0000	7.5700	+17.913%	6	167	-35.271%
2026-05-29	6.4200	6.4200	6.4200	6.4200	+4.052%	1	162	-23.676%
2026-05-28	6.1700	6.1700	6.1700	6.1700	+6.932%	1	161	-20.583%
2026-05-27	5.7700	5.7700	5.7700	5.7700	-2.203%	1	161	-15.078%
2026-05-21	6.3000	6.3000	5.9000	5.9000	-2.640%	2	161	-16.949%
2026-05-20	6.0600	6.0600	6.0600	6.0600	+4.483%	1	161	-19.142%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-15.942%	2	162	-15.517%
2026-05-18	7.5000	7.5000	6.9000	6.9000	-12.989%	5	162	-28.986%
2026-05-15	6.7000	7.9300	6.7000	7.9300	+0.891%	2	162	-38.209%
2026-05-14	8.0000	8.0000	7.8600	7.8600	+3.421%	3	159	-37.659%
2026-05-13	7.4700	7.6000	7.4700	7.6000	+10.949%	4	157	-35.526%
2026-05-12	7.1000	7.2000	6.7000	6.8500	-2.837%	75	157	-28.467%
2026-05-11	5.3000	7.0500	5.3000	7.0500	+38.235%	21	157	-30.496%
2026-05-08	4.1000	5.2000	4.1000	5.1000	+30.769%	16	59	-3.922%
2026-05-07	3.7000	4.0000	3.5000	3.9000	0.000%	43	43	+25.641%