Dark

ZTS20261218P75
ZTS Dec 18 2026 75.00 Put (ZTS261218P00075000)
option OPRA

EOD

Sep 29, 2026

7.85+5.087%(+0.38)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6500	7.8500	7.5600	7.8500	+5.087%	23	1,042	0.000%
2026-09-28	7.8700	8.1100	7.4300	7.4700	-0.400%	52	1,048	+5.087%
2026-09-25	8.0400	8.4900	7.5000	7.5000	-8.425%	227	1,084	+4.667%
2026-09-24	7.2100	8.1900	7.2100	8.1900	+13.750%	24	1,250	-4.151%
2026-09-23	7.2100	7.3000	7.2000	7.2000	-2.307%	4	1,256	+9.028%
2026-09-22	7.3700	7.3700	7.3700	7.3700	-1.206%	1	1,253	+6.513%
2026-09-21	7.4700	7.9700	7.4400	7.4600	+2.192%	19	1,252	+5.228%
2026-09-18	7.2400	7.3000	6.8300	7.3000	+6.569%	62	1,246	+7.534%
2026-09-17	6.9000	7.3600	6.8500	6.8500	-0.725%	26	1,252	+14.599%
2026-09-16	6.5800	6.9000	6.5000	6.9000	0.000%	51	1,227	+13.768%
2026-09-15	6.7000	6.9900	6.7000	6.9000	+2.526%	54	1,188	+13.768%
2026-09-14	6.4000	6.8000	6.1500	6.7300	-5.211%	103	1,137	+16.642%
2026-09-11	6.9000	7.5400	6.9000	7.1000	+4.412%	126	1,067	+10.563%
2026-09-10	7.2600	7.3800	6.8000	6.8000	-0.730%	41	970	+15.441%
2026-09-09	6.9300	7.1000	6.8000	6.8500	-0.436%	24	938	+14.599%
2026-09-08	6.5000	6.8900	6.4000	6.8800	+11.870%	77	921	+14.099%
2026-09-04	5.7100	6.2300	5.7100	6.1500	+5.670%	13	848	+27.642%
2026-09-03	6.0000	6.4000	5.7000	5.8200	+11.708%	31	848	+34.880%
2026-09-02	5.2500	5.2500	5.2000	5.2100	-3.519%	4	828	+50.672%
2026-09-01	5.3800	5.5000	5.2500	5.4000	-3.571%	25	830	+45.370%
2026-08-31	5.7500	6.0000	5.6000	5.6000	+3.704%	20	850	+40.179%
2026-08-28	6.0000	6.0000	5.4000	5.4000	-13.600%	49	832	+45.370%
2026-08-27	5.9300	6.4000	5.9300	6.2500	+13.636%	15	813	+25.600%
2026-08-26	5.1800	5.5000	5.0700	5.5000	-3.509%	18	814	+42.727%
2026-08-25	6.0500	6.0500	5.6500	5.7000	+4.015%	8	814	+37.719%
2026-08-24	5.3900	5.9500	5.3900	5.4800	-3.860%	25	816	+43.248%
2026-08-21	5.5600	5.7900	5.4000	5.7000	-12.173%	12	811	+37.719%
2026-08-20	6.5100	6.6200	5.9000	6.4900	+15.893%	26	809	+20.955%
2026-08-19	6.7500	6.7500	5.2300	5.6000	-17.160%	39	797	+40.179%
2026-08-18	6.8500	7.0500	6.5600	6.7600	-11.053%	485	785	+16.124%
2026-08-17	7.9000	7.9000	7.6000	7.6000	+10.949%	45	330	+3.289%
2026-08-14	6.5000	6.8500	6.1400	6.8500	+2.239%	6	303	+14.599%
2026-08-13	7.1000	7.1500	6.7000	6.7000	-16.250%	16	298	+17.164%
2026-08-12	7.7000	8.0000	7.5900	8.0000	+19.403%	55	308	-1.875%
2026-08-11	7.1000	7.1000	6.3000	6.7000	-14.103%	6	353	+17.164%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-1.887%	10	351	+0.641%
2026-08-07	6.1200	7.9500	6.1200	7.9500	+36.364%	46	341	-1.258%
2026-08-06	7.4000	7.4000	5.7500	5.8300	-27.125%	35	308	+34.648%
2026-08-05	8.6000	8.8800	8.0000	8.0000	+11.111%	29	337	-1.875%
2026-08-04	7.4000	7.4600	7.2000	7.2000	+9.756%	45	332	+9.028%
2026-08-03	5.5300	6.5600	5.5300	6.5600	-12.533%	27	294	+19.665%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+15.385%	1	269	+4.667%
2026-07-29	6.4900	6.5000	6.4900	6.5000	-3.704%	3	269	+20.769%
2026-07-28	6.2300	6.7500	6.0000	6.7500	-2.457%	9	266	+16.296%
2026-07-27	7.3000	7.3000	6.9200	6.9200	-6.486%	8	261	+13.439%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-2.632%	2	261	+6.081%
2026-07-22	7.6000	7.6000	7.6000	7.6000	0.000%	10	259	+3.289%
2026-07-21	7.6000	7.6000	7.6000	7.6000	-2.314%	1	249	+3.289%
2026-07-20	7.7800	7.7800	7.7800	7.7800	+1.434%	1	248	+0.900%
2026-07-17	7.6700	7.6700	7.6700	7.6700	-10.502%	1	247	+2.347%
2026-07-15	8.5700	8.5700	8.5700	8.5700	-3.708%	1	246	-8.401%
2026-07-14	8.8000	8.9000	8.5000	8.9000	+10.559%	5	245	-11.798%
2026-07-13	7.8100	8.5000	7.8100	8.0500	-4.167%	9	242	-2.484%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-0.592%	1	233	-6.548%
2026-07-08	8.4500	8.4500	8.4500	8.4500	-7.143%	1	232	-7.101%
2026-07-06	9.1000	9.1000	9.1000	9.1000	-6.667%	2	231	-13.736%
2026-07-01	9.7500	9.7500	9.7500	9.7500	-3.941%	1	229	-19.487%
2026-06-30	10.2500	10.2500	10.1500	10.1500	+28.481%	2	228	-22.660%
2026-06-26	8.0000	8.0000	7.9000	7.9000	+3.947%	7	228	-0.633%
2026-06-25	7.2000	7.6000	7.2000	7.6000	+5.556%	7	232	+3.289%
2026-06-24	7.3000	7.5000	7.2000	7.2000	-12.195%	13	226	+9.028%
2026-06-23	8.0000	8.2000	8.0000	8.2000	+1.235%	4	216	-4.268%
2026-06-22	8.1600	8.1600	8.1000	8.1000	+10.959%	2	216	-3.086%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+4.286%	1	213	+7.534%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	213	+12.143%
2026-06-11	7.4000	7.7000	7.1000	7.3000	+2.817%	8	213	+7.534%
2026-06-10	7.3000	7.3000	7.1000	7.1000	-1.389%	4	215	+10.563%
2026-06-09	7.1600	7.3000	7.1600	7.2000	-16.376%	7	215	+9.028%
2026-06-08	8.6100	8.6100	8.6100	8.6100	+7.357%	10	215	-8.827%
2026-06-05	8.1000	8.1000	8.0200	8.0200	+0.250%	2	205	-2.120%
2026-06-04	7.5500	8.1900	7.5500	8.0000	-12.568%	10	203	-1.875%
2026-06-03	8.6700	9.3400	8.6700	9.1500	-7.762%	5	200	-14.208%
2026-06-02	9.9200	9.9200	9.9200	9.9200	+9.613%	2	201	-20.867%
2026-06-01	9.0000	9.0500	9.0000	9.0500	+4.023%	11	201	-13.260%
2026-05-29	8.7800	8.7800	8.7000	8.7000	+1.163%	3	194	-9.770%
2026-05-28	8.0800	8.6000	8.0800	8.6000	+14.667%	23	191	-8.721%
2026-05-22	7.6000	7.6000	7.5000	7.5000	-10.926%	24	168	+4.667%
2026-05-19	8.4200	8.4200	8.4200	8.4200	-11.647%	1	145	-6.770%
2026-05-18	9.1000	9.5300	9.1000	9.5300	-10.094%	3	145	-17.629%
2026-05-15	10.4000	10.6000	10.4000	10.6000	+3.922%	4	145	-25.943%
2026-05-14	10.2000	10.2000	10.2000	10.2000	-0.196%	1	140	-23.039%
2026-05-13	10.0000	10.2200	10.0000	10.2200	+16.136%	12	139	-23.190%
2026-05-12	9.2000	9.6800	8.8000	8.8000	-4.348%	13	139	-10.795%
2026-05-11	7.0500	9.2000	7.0500	9.2000	+31.429%	9	139	-14.674%
2026-05-08	5.2000	7.0500	5.2000	7.0000	+40.000%	9	119	+12.143%
2026-05-07	4.8000	5.5000	4.1000	5.0000	+400.000%	111	111	+57.000%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	14	+685.000%
2026-01-13	0.9000	0.9500	0.9000	0.9500	+18.750%	4	13	+726.316%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-50.000%	5	9	+881.250%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+39.130%	1	4	+390.625%
2025-11-04	1.4000	1.5000	1.1500	1.1500	0.000%	3	3	+582.609%