ZM261218C00150000
ZM Dec 18 2026 150.00 Call
optionOPRA
EODOct 21, 2026
0.26USD+36.842%(+0.07)1Vol312OI
ZM261218C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 1 | 313 | 0.000% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 314 | +36.842% |
| 2026-10-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 315 | +62.500% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -24.000% | 1 | 316 | +36.842% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 10 | 326 | +4.000% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 60 | 365 | +73.333% |
| 2026-10-06 | 0.2600 | 0.2600 | 0.1700 | 0.1800 | -5.263% | 20 | 347 | +44.444% |
| 2026-10-05 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -13.636% | 10 | 337 | +36.842% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -56.000% | 1 | 337 | +18.182% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 2 | 339 | -48.000% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -37.778% | 2 | 341 | -53.571% |
| 2026-09-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 50 | 391 | -71.111% |
| 2026-08-27 | 0.3500 | 0.7500 | 0.3500 | 0.7500 | +41.509% | 6 | 390 | -65.333% |
| 2026-08-26 | 0.7500 | 0.7500 | 0.5300 | 0.5300 | -66.242% | 53 | 340 | -50.943% |
| 2026-08-25 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | -30.531% | 4 | 339 | -83.439% |
| 2026-08-18 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -24.667% | 1 | 339 | -88.496% |
| 2026-08-13 | 2.3300 | 3.0000 | 2.3300 | 3.0000 | +11.111% | 81 | 291 | -91.333% |
| 2026-08-10 | 2.4900 | 2.7000 | 2.4900 | 2.7000 | +26.168% | 6 | 295 | -90.370% |
| 2026-08-04 | 1.7500 | 2.1400 | 1.7500 | 2.1400 | +22.286% | 25 | 278 | -87.850% |
| 2026-08-03 | 1.4500 | 1.7500 | 1.4500 | 1.7500 | +48.305% | 100 | 306 | -85.143% |
| 2026-07-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 1 | 307 | -77.966% |
| 2026-07-29 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | +20.354% | 70 | 307 | -80.882% |
| 2026-07-27 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | +32.941% | 34 | 340 | -76.991% |
| 2026-07-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 341 | -69.412% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 25 | 316 | -65.333% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -22.936% | 78 | 241 | -69.048% |
| 2026-07-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -23.776% | 1 | 242 | -76.147% |
| 2026-07-15 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 0.000% | 2 | 242 | -81.818% |
| 2026-07-14 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | +25.439% | 2 | 242 | -81.818% |
| 2026-07-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +6.542% | 7 | 240 | -77.193% |
| 2026-07-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 1 | 240 | -75.701% |
| 2026-06-29 | 1.1900 | 1.2700 | 1.1500 | 1.1500 | +7.477% | 4 | 244 | -77.391% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -13.710% | 40 | 219 | -75.701% |
| 2026-06-22 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -10.791% | 5 | 218 | -79.032% |
| 2026-06-18 | 1.5000 | 1.5000 | 1.3600 | 1.3900 | -24.865% | 37 | 210 | -81.295% |
| 2026-06-17 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | -26.877% | 8 | 215 | -85.946% |
| 2026-06-15 | 2.6800 | 2.6800 | 2.5300 | 2.5300 | -9.319% | 6 | 212 | -89.723% |
| 2026-06-12 | 2.5000 | 2.7900 | 2.5000 | 2.7900 | +5.283% | 30 | 186 | -90.681% |
| 2026-06-11 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -20.181% | 12 | 186 | -90.189% |
| 2026-06-10 | 3.4000 | 3.4100 | 3.3200 | 3.3200 | -17.000% | 31 | 203 | -92.169% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.088% | 15 | 188 | -93.500% |
| 2026-06-08 | 4.6900 | 5.0000 | 4.5500 | 4.5500 | -24.793% | 31 | 186 | -94.286% |
| 2026-06-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 15 | 171 | -95.702% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -23.494% | 16 | 179 | -95.906% |
| 2026-06-02 | 8.4000 | 8.4000 | 8.2000 | 8.3000 | -0.599% | 26 | 155 | -96.867% |
| 2026-06-01 | 5.6000 | 8.7000 | 5.6000 | 8.3500 | +114.103% | 78 | 103 | -96.886% |
| 2026-05-28 | 4.5500 | 4.5500 | 3.9000 | 3.9000 | -17.021% | 53 | 74 | -93.333% |
| 2026-05-27 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +1.075% | 13 | 81 | -94.468% |
| 2026-05-26 | 4.6100 | 4.6500 | 4.5500 | 4.6500 | +14.815% | 3 | 79 | -94.409% |
| 2026-05-21 | 4.5500 | 4.5500 | 4.0500 | 4.0500 | -13.830% | 4 | 75 | -93.580% |
| 2026-05-19 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | -6.000% | 10 | 69 | -94.468% |
| 2026-05-18 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -6.542% | 3 | 67 | -94.800% |
| 2026-05-15 | 5.2000 | 5.8000 | 5.2000 | 5.3500 | +5.941% | 28 | 47 | -95.140% |
| 2026-05-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.126% | 1 | 46 | -94.851% |
| 2026-05-13 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | 0.000% | 4 | 42 | -95.630% |
| 2026-05-12 | 6.0000 | 6.1500 | 5.8000 | 5.9500 | -11.852% | 22 | 22 | -95.630% |
| 2026-05-11 | 7.7000 | 7.7000 | 6.7500 | 6.7500 | -5.594% | 10 | 24 | -96.148% |
| 2026-05-08 | 6.8500 | 7.1500 | 6.8500 | 7.1500 | -2.985% | 6 | 18 | -96.364% |
| 2026-05-07 | 7.2000 | 7.3700 | 7.1200 | 7.3700 | +13.385% | 7 | 16 | -96.472% |
| 2026-05-06 | 7.2400 | 7.2400 | 6.5000 | 6.5000 | -19.753% | 16 | 3 | -96.000% |
| 2026-05-05 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | 0.000% | 3 | 3 | -96.790% |