ZM261218C00145000
ZM Dec 18 2026 145.00 Call
optionOPRA
EODOct 20, 2026
0.27USD+22.727%(+0.05)3Vol65OI
ZM261218C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +22.727% | 3 | 66 | 0.000% |
| 2026-10-16 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -66.667% | 1 | 66 | +22.727% |
| 2026-09-11 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | -5.714% | 2 | 66 | -59.091% |
| 2026-09-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -19.540% | 3 | 65 | -61.429% |
| 2026-09-08 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -28.099% | 20 | 58 | -68.966% |
| 2026-09-04 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | +61.333% | 6 | 55 | -77.686% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 1 | 55 | -64.000% |
| 2026-08-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -62.846% | 1 | 56 | -71.277% |
| 2026-08-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.228% | 1 | 55 | -89.328% |
| 2026-08-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 1 | 54 | -90.526% |
| 2026-08-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +22.000% | 1 | 54 | -91.148% |
| 2026-08-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 1 | 54 | -89.200% |
| 2026-08-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +44.828% | 10 | 44 | -87.143% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.935% | 1 | 45 | -81.379% |
| 2026-07-30 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.824% | 1 | 44 | -78.226% |
| 2026-07-27 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | +33.333% | 2 | 46 | -80.147% |
| 2026-07-24 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -29.655% | 2 | 48 | -73.529% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +1.399% | 1 | 49 | -81.379% |
| 2026-06-29 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | -2.055% | 6 | 52 | -81.119% |
| 2026-06-24 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -12.575% | 1 | 51 | -81.507% |
| 2026-06-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -61.163% | 1 | 51 | -83.832% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -38.571% | 3 | 51 | -93.721% |
| 2026-06-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -24.324% | 1 | 50 | -96.143% |
| 2026-06-01 | 6.3500 | 9.6600 | 6.3500 | 9.2500 | +103.297% | 35 | 33 | -97.081% |
| 2026-05-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.081% | 5 | 33 | -94.066% |
| 2026-05-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +8.791% | 3 | 33 | -94.545% |
| 2026-05-21 | 5.4500 | 5.4500 | 4.5500 | 4.5500 | -14.953% | 5 | 28 | -94.066% |
| 2026-05-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 3 | 28 | -94.953% |
| 2026-05-19 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -2.655% | 8 | 20 | -95.091% |
| 2026-05-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 1 | 19 | -95.221% |
| 2026-05-15 | 5.9500 | 6.2000 | 5.9500 | 6.0500 | -9.023% | 10 | 12 | -95.537% |
| 2026-05-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 4 | 8 | -95.940% |
| 2026-05-12 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -17.197% | 11 | 2 | -95.846% |
| 2026-05-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.290% | 1 | 1 | -96.561% |
| 2026-05-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 0 | -96.516% |