ZM261218C00155000
ZM Dec 18 2026 155.00 Call
optionOPRA
EODOct 20, 2026
0.14USD+27.273%(+0.03)2Vol268OI
ZM261218C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +27.273% | 2 | 269 | 0.000% |
| 2026-10-19 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | -42.105% | 15 | 264 | +27.273% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +72.727% | 2 | 264 | -26.316% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -52.174% | 50 | 214 | +27.273% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -30.303% | 1 | 215 | -39.130% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.3300 | 0.3300 | -17.500% | 22 | 212 | -57.576% |
| 2026-09-11 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -9.091% | 3 | 215 | -65.000% |
| 2026-09-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 215 | -68.182% |
| 2026-09-02 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +9.756% | 2 | 216 | -68.889% |
| 2026-09-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -28.070% | 10 | 217 | -65.854% |
| 2026-08-31 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -71.357% | 2 | 219 | -75.439% |
| 2026-08-18 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -5.238% | 1 | 220 | -92.965% |
| 2026-08-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +90.909% | 1 | 220 | -93.333% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +22.222% | 1 | 221 | -87.273% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 221 | -84.444% |
| 2026-07-27 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +13.924% | 6 | 217 | -84.444% |
| 2026-07-24 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | -15.054% | 2 | 217 | -82.278% |
| 2026-07-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -9.709% | 1 | 217 | -84.946% |
| 2026-07-20 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 0.000% | 3 | 218 | -86.408% |
| 2026-06-29 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +7.292% | 7 | 219 | -86.408% |
| 2026-06-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 219 | -85.417% |
| 2026-06-24 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -15.254% | 11 | 219 | -86.000% |
| 2026-06-18 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | -26.250% | 2 | 217 | -88.136% |
| 2026-06-17 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | -16.667% | 4 | 219 | -91.250% |
| 2026-06-16 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | -20.000% | 14 | 208 | -92.708% |
| 2026-06-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +4.803% | 2 | 206 | -94.167% |
| 2026-06-12 | 2.4000 | 2.4200 | 2.2900 | 2.2900 | -19.366% | 5 | 205 | -93.886% |
| 2026-06-10 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | -5.333% | 10 | 201 | -95.070% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -29.412% | 13 | 191 | -95.333% |
| 2026-06-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -23.423% | 100 | 204 | -96.706% |
| 2026-06-04 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | -1.770% | 53 | 156 | -97.477% |
| 2026-06-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -24.566% | 2 | 156 | -97.522% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.4900 | 7.4900 | +1.905% | 7 | 154 | -98.131% |
| 2026-06-01 | 8.2000 | 8.3500 | 7.3500 | 7.3500 | +88.462% | 165 | 77 | -98.095% |
| 2026-05-28 | 4.3500 | 4.3500 | 3.5500 | 3.9000 | -7.143% | 5 | 77 | -96.410% |
| 2026-05-27 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +3.704% | 3 | 77 | -96.667% |
| 2026-05-26 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -21.965% | 2 | 75 | -96.543% |
| 2026-05-22 | 5.6400 | 6.3000 | 5.1900 | 5.1900 | +46.197% | 6 | 75 | -97.303% |
| 2026-05-21 | 4.3000 | 4.3000 | 3.5500 | 3.5500 | -14.458% | 9 | 67 | -96.056% |
| 2026-05-20 | 3.8800 | 4.1500 | 3.8800 | 4.1500 | -10.753% | 3 | 64 | -96.627% |
| 2026-05-15 | 4.4700 | 4.9500 | 4.4700 | 4.6500 | -1.064% | 41 | 35 | -96.989% |
| 2026-05-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 1 | 34 | -97.021% |
| 2026-05-13 | 5.0400 | 5.3000 | 5.0400 | 5.3000 | +1.923% | 2 | 32 | -97.358% |
| 2026-05-12 | 5.3500 | 5.4000 | 5.2000 | 5.2000 | -14.050% | 9 | 28 | -97.308% |
| 2026-05-11 | 7.1000 | 7.1000 | 6.0500 | 6.0500 | -8.333% | 18 | 12 | -97.686% |
| 2026-05-08 | 6.2000 | 6.6000 | 6.1500 | 6.6000 | -0.752% | 9 | 3 | -97.879% |
| 2026-05-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.623% | 3 | 0 | -97.895% |
| 2026-05-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 1 | 1 | -97.971% |
| 2026-05-05 | 6.7900 | 6.9500 | 6.7000 | 6.9500 | 0.000% | 3 | 1 | -97.986% |