ZM261218C00135000
ZM Dec 18 2026 135.00 Call
optionOPRA
EODOct 21, 2026
0.77USD+30.508%(+0.18)125Vol431OI
ZM261218C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.6300 | 0.7700 | 0.4800 | 0.7700 | +30.508% | 125 | 340 | 0.000% |
| 2026-10-20 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +13.462% | 57 | 298 | +30.508% |
| 2026-10-15 | 0.4100 | 0.5200 | 0.4100 | 0.5200 | -13.333% | 12 | 303 | +48.077% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | +17.647% | 2 | 302 | +28.333% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 6 | 302 | +50.980% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -25.000% | 1 | 301 | +42.593% |
| 2026-09-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -33.945% | 10 | 292 | +6.944% |
| 2026-09-11 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -8.403% | 1 | 293 | -29.358% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -46.637% | 1 | 294 | -35.294% |
| 2026-09-04 | 1.9300 | 2.2300 | 1.9300 | 2.2300 | +112.381% | 5 | 293 | -65.471% |
| 2026-09-01 | 1.2200 | 1.2200 | 1.0500 | 1.0500 | -12.500% | 5 | 294 | -26.667% |
| 2026-08-26 | 1.5600 | 1.6000 | 1.1200 | 1.2000 | -58.904% | 36 | 311 | -35.833% |
| 2026-08-25 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -22.133% | 8 | 303 | -73.630% |
| 2026-08-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 15 | 303 | -79.467% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 2 | 304 | -82.093% |
| 2026-08-17 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -8.140% | 2 | 304 | -80.506% |
| 2026-08-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 1 | 303 | -82.093% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +3.333% | 15 | 307 | -83.441% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +38.462% | 1 | 306 | -82.889% |
| 2026-08-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +38.298% | 1 | 306 | -76.308% |
| 2026-07-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +21.762% | 1 | 305 | -67.234% |
| 2026-07-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +27.815% | 24 | 329 | -60.104% |
| 2026-07-24 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | -20.106% | 5 | 334 | -49.007% |
| 2026-07-21 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -27.027% | 1 | 334 | -59.259% |
| 2026-07-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +41.530% | 1 | 334 | -70.270% |
| 2026-06-26 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | -14.085% | 6 | 337 | -57.923% |
| 2026-06-24 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -27.304% | 5 | 342 | -63.850% |
| 2026-06-17 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -31.059% | 3 | 342 | -73.720% |
| 2026-06-12 | 4.0700 | 4.3500 | 3.9900 | 4.2500 | -14.830% | 205 | 159 | -81.882% |
| 2026-06-10 | 5.0400 | 5.0400 | 4.9900 | 4.9900 | -12.456% | 14 | 149 | -84.569% |
| 2026-06-09 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -16.176% | 21 | 132 | -86.491% |
| 2026-06-08 | 6.8900 | 6.8900 | 6.8000 | 6.8000 | +7.087% | 2 | 130 | -88.676% |
| 2026-05-28 | 5.9000 | 6.5000 | 5.9000 | 6.3500 | -7.299% | 20 | 120 | -87.874% |
| 2026-05-26 | 6.8000 | 6.8500 | 6.7800 | 6.8500 | -33.816% | 6 | 116 | -88.759% |
| 2026-05-22 | 10.0100 | 10.3500 | 10.0100 | 10.3500 | +76.923% | 5 | 116 | -92.560% |
| 2026-05-21 | 6.9500 | 6.9500 | 5.7500 | 5.8500 | -15.217% | 14 | 108 | -86.838% |
| 2026-05-20 | 6.7500 | 6.9000 | 6.7500 | 6.9000 | 0.000% | 5 | 108 | -88.841% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 4 | 108 | -88.841% |
| 2026-05-18 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | -7.692% | 4 | 106 | -89.306% |
| 2026-05-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +13.043% | 1 | 106 | -90.128% |
| 2026-05-14 | 7.1500 | 7.2000 | 6.9000 | 6.9000 | -18.536% | 4 | 104 | -88.841% |
| 2026-05-13 | 8.4500 | 8.4700 | 8.4500 | 8.4700 | -11.771% | 2 | 102 | -90.909% |
| 2026-05-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -7.157% | 1 | 101 | -91.979% |
| 2026-05-08 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +1.772% | 1 | 100 | -92.553% |
| 2026-05-07 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +5.285% | 12 | 88 | -92.421% |
| 2026-05-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -9.644% | 1 | 88 | -92.021% |
| 2026-05-04 | 10.1300 | 10.6800 | 10.1300 | 10.6800 | +69.524% | 11 | 87 | -92.790% |
| 2026-04-30 | 5.3000 | 6.3000 | 5.3000 | 6.3000 | +5.882% | 9 | 94 | -87.778% |
| 2026-04-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +32.222% | 1 | 95 | -87.059% |
| 2026-04-28 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +3.448% | 6 | 93 | -82.889% |
| 2026-04-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 3 | 94 | -82.299% |
| 2026-04-21 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +248.000% | 4 | 90 | -82.299% |
| 2026-03-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +14.679% | 1 | 90 | -38.400% |
| 2026-03-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 91 | -29.358% |
| 2026-02-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -39.891% | 2 | 91 | -30.000% |
| 2026-02-26 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -28.794% | 2 | 93 | -57.923% |
| 2026-02-25 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.166% | 1 | 94 | -70.039% |
| 2026-02-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -36.235% | 1 | 94 | -71.587% |
| 2026-02-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.141% | 4 | 93 | -81.882% |
| 2026-02-10 | 4.7000 | 4.9500 | 4.6500 | 4.9500 | +26.276% | 25 | 94 | -84.444% |
| 2026-01-26 | 4.2600 | 4.2600 | 3.7500 | 3.9200 | +89.372% | 6 | 72 | -80.357% |
| 2026-01-12 | 2.0100 | 2.0900 | 2.0100 | 2.0700 | +38.000% | 3 | 69 | -62.802% |
| 2026-01-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.478% | 1 | 66 | -48.667% |
| 2025-12-31 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | -7.538% | 35 | 41 | -58.152% |
| 2025-12-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -33.445% | 1 | 41 | -61.307% |
| 2025-12-12 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +7.554% | 5 | 40 | -74.247% |
| 2025-12-11 | 2.7300 | 2.7900 | 2.6600 | 2.7800 | 0.000% | 79 | 40 | -72.302% |