ZM261218C00140000
ZM Dec 18 2026 140.00 Call
optionOPRA
EODOct 20, 2026
0.37USD+23.333%(+0.07)192Vol1,071OI
ZM261218C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | +23.333% | 192 | 1,080 | 0.000% |
| 2026-10-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 2 | 1,080 | +23.333% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 10 | 1,070 | +5.714% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -59.036% | 1 | 1,070 | +8.824% |
| 2026-09-11 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | -6.742% | 5 | 1,073 | -55.422% |
| 2026-09-10 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | -17.593% | 4 | 1,076 | -58.427% |
| 2026-09-09 | 1.1000 | 1.1200 | 1.0400 | 1.0800 | -27.027% | 26 | 1,056 | -65.741% |
| 2026-09-04 | 1.1000 | 1.4800 | 1.1000 | 1.4800 | +52.577% | 755 | 492 | -75.000% |
| 2026-09-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 3 | 492 | -61.856% |
| 2026-08-31 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | -30.818% | 3 | 492 | -66.364% |
| 2026-08-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +17.778% | 2 | 494 | -76.730% |
| 2026-08-27 | 1.1100 | 1.3500 | 1.1100 | 1.3500 | -49.627% | 2 | 493 | -72.593% |
| 2026-08-25 | 2.7100 | 2.7100 | 2.6800 | 2.6800 | +2.682% | 2 | 495 | -86.194% |
| 2026-08-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -17.143% | 1 | 496 | -85.824% |
| 2026-08-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 497 | -88.254% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.2000 | 3.3500 | -4.286% | 5 | 502 | -88.955% |
| 2026-08-14 | 3.8300 | 3.9200 | 3.4500 | 3.5000 | -17.647% | 4 | 499 | -89.429% |
| 2026-08-13 | 3.5000 | 4.2500 | 3.5000 | 4.2500 | +34.921% | 3 | 499 | -91.294% |
| 2026-08-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -18.182% | 5 | 494 | -88.254% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +42.593% | 1 | 494 | -90.390% |
| 2026-08-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 494 | -86.296% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +93.548% | 5 | 494 | -87.667% |
| 2026-07-30 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | -4.908% | 4 | 494 | -76.129% |
| 2026-07-27 | 1.4800 | 1.6500 | 1.4800 | 1.6300 | +30.400% | 4 | 494 | -77.301% |
| 2026-07-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -28.571% | 1 | 494 | -70.400% |
| 2026-07-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.224% | 1 | 494 | -78.857% |
| 2026-07-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +5.941% | 1 | 495 | -82.710% |
| 2026-07-14 | 1.9100 | 2.0200 | 1.9100 | 2.0200 | -2.885% | 2 | 495 | -81.683% |
| 2026-07-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +43.448% | 1 | 494 | -82.212% |
| 2026-07-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -19.444% | 1 | 494 | -74.483% |
| 2026-07-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +8.434% | 1 | 494 | -79.444% |
| 2026-06-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.632% | 6 | 494 | -77.711% |
| 2026-06-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -22.449% | 1 | 495 | -80.526% |
| 2026-06-17 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | -30.986% | 4 | 495 | -84.898% |
| 2026-06-12 | 3.5000 | 3.5500 | 3.4100 | 3.5500 | +1.429% | 206 | 385 | -89.577% |
| 2026-06-11 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -19.169% | 79 | 464 | -89.429% |
| 2026-06-10 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | +0.698% | 10 | 467 | -91.455% |
| 2026-06-09 | 5.0000 | 5.0000 | 4.3000 | 4.3000 | -31.746% | 7 | 473 | -91.395% |
| 2026-06-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 80 | 396 | -94.127% |
| 2026-06-04 | 7.9500 | 7.9500 | 7.5000 | 7.5000 | -6.250% | 3 | 395 | -95.067% |
| 2026-06-03 | 7.9300 | 8.0000 | 7.9300 | 8.0000 | -21.569% | 4 | 396 | -95.375% |
| 2026-06-02 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | +0.295% | 7 | 402 | -96.373% |
| 2026-06-01 | 9.5200 | 10.6700 | 9.5200 | 10.1700 | +82.585% | 94 | 351 | -96.362% |
| 2026-05-29 | 5.9000 | 5.9000 | 5.5700 | 5.5700 | +2.202% | 4 | 351 | -93.357% |
| 2026-05-28 | 5.3000 | 5.5000 | 5.3000 | 5.4500 | -1.268% | 7 | 351 | -93.211% |
| 2026-05-27 | 5.9500 | 5.9500 | 5.5200 | 5.5200 | -8.000% | 5 | 352 | -93.297% |
| 2026-05-26 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | -23.077% | 6 | 348 | -93.833% |
| 2026-05-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +56.000% | 50 | 356 | -95.256% |
| 2026-05-21 | 6.2500 | 6.2500 | 5.0000 | 5.0000 | -17.355% | 15 | 343 | -92.600% |
| 2026-05-20 | 6.0500 | 6.1500 | 6.0000 | 6.0500 | -3.200% | 4 | 339 | -93.884% |
| 2026-05-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 1 | 340 | -94.080% |
| 2026-05-15 | 6.6500 | 6.9500 | 6.6500 | 6.9500 | +6.107% | 4 | 336 | -94.676% |
| 2026-05-14 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | -12.198% | 3 | 333 | -94.351% |
| 2026-05-13 | 7.3000 | 7.5500 | 7.3000 | 7.4600 | +0.811% | 9 | 330 | -95.040% |
| 2026-05-12 | 8.3100 | 8.3100 | 7.4000 | 7.4000 | -18.232% | 36 | 364 | -95.000% |
| 2026-05-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.793% | 1 | 363 | -95.912% |
| 2026-05-07 | 9.1300 | 9.3100 | 9.1300 | 9.3100 | +8.889% | 4 | 363 | -96.026% |
| 2026-05-06 | 8.5000 | 8.6500 | 8.5000 | 8.5500 | -13.549% | 8 | 365 | -95.673% |
| 2026-05-05 | 9.6900 | 9.8900 | 9.6500 | 9.8900 | +9.889% | 3 | 366 | -96.259% |
| 2026-05-04 | 8.5500 | 9.5700 | 8.5500 | 9.0000 | +15.385% | 34 | 348 | -95.889% |
| 2026-05-01 | 6.2800 | 7.8600 | 6.0100 | 7.8000 | +40.541% | 18 | 343 | -95.256% |
| 2026-04-30 | 5.3000 | 5.7500 | 5.0000 | 5.5500 | +4.323% | 78 | 287 | -93.333% |
| 2026-04-29 | 4.2500 | 5.3200 | 4.2500 | 5.3200 | +34.684% | 4 | 285 | -93.045% |
| 2026-04-28 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | +3.947% | 5 | 280 | -90.633% |
| 2026-04-21 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +18.750% | 5 | 276 | -90.263% |
| 2026-04-20 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +12.281% | 2 | 276 | -88.438% |
| 2026-04-17 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | +2.518% | 20 | 276 | -87.018% |
| 2026-04-16 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -11.746% | 4 | 276 | -86.691% |
| 2026-04-15 | 1.7500 | 3.1500 | 1.7500 | 3.1500 | +110.000% | 21 | 280 | -88.254% |
| 2026-04-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -8.537% | 1 | 277 | -75.333% |
| 2026-04-06 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +9.333% | 5 | 277 | -77.439% |
| 2026-04-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +47.059% | 1 | 271 | -75.333% |
| 2026-03-24 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | -8.108% | 2 | 271 | -63.725% |
| 2026-03-23 | 0.9300 | 1.1100 | 0.9300 | 1.1100 | +6.731% | 4 | 269 | -66.667% |
| 2026-03-06 | 1.2000 | 1.2000 | 1.0400 | 1.0400 | -13.333% | 5 | 269 | -64.423% |
| 2026-03-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +41.176% | 2 | 265 | -69.167% |
| 2026-03-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.842% | 3 | 265 | -56.471% |
| 2026-02-26 | 1.8500 | 1.8500 | 1.0100 | 1.0100 | -69.394% | 24 | 262 | -63.366% |
| 2026-02-20 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -5.714% | 200 | 239 | -88.788% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 42 | -89.429% |
| 2026-02-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 30 | 41 | -89.429% |
| 2026-02-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 1 | 11 | -89.722% |
| 2026-02-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +15.169% | 6 | 11 | -90.976% |
| 2026-02-09 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +22.759% | 3 | 5 | -89.607% |
| 2026-02-02 | 2.5000 | 2.9000 | 2.5000 | 2.9000 | -3.333% | 2 | 3 | -87.241% |
| 2026-01-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.077% | 1 | 3 | -87.667% |
| 2026-01-28 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 0.000% | 2 | 2 | -90.513% |