ZM261218C00050000
ZM Dec 18 2026 50.00 Call
optionOPRA
InactiveOct 2, 2026
45.25USD+11.453%(+4.65)1Vol58OI
ZM261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.25 | 45.25 | 45.25 | 45.25 | +11.453% | 1 | 58 | 0.000% |
| 2026-09-21 | 40.60 | 40.60 | 40.60 | 40.60 | -12.782% | 3 | 60 | +11.453% |
| 2026-09-14 | 46.55 | 46.55 | 46.55 | 46.55 | +1.638% | 1 | 60 | -2.793% |
| 2026-09-11 | 45.80 | 45.80 | 45.80 | 45.80 | -4.683% | 2 | 60 | -1.201% |
| 2026-09-09 | 48.05 | 48.05 | 48.05 | 48.05 | +0.945% | 1 | 60 | -5.827% |
| 2026-09-08 | 47.60 | 47.60 | 47.60 | 47.60 | +2.874% | 1 | 60 | -4.937% |
| 2026-09-01 | 46.27 | 46.27 | 46.27 | 46.27 | -2.794% | 1 | 60 | -2.204% |
| 2026-08-31 | 47.60 | 47.60 | 47.60 | 47.60 | -0.418% | 1 | 60 | -4.937% |
| 2026-08-27 | 47.80 | 47.80 | 47.80 | 47.80 | +7.079% | 1 | 61 | -5.335% |
| 2026-08-26 | 46.00 | 46.00 | 44.64 | 44.64 | -21.849% | 3 | 58 | +1.366% |
| 2026-08-11 | 57.12 | 57.12 | 57.12 | 57.12 | +12.000% | 2 | 60 | -20.781% |
| 2026-08-05 | 51.00 | 51.00 | 51.00 | 51.00 | +20.425% | 5 | 60 | -11.275% |
| 2026-07-20 | 42.35 | 42.35 | 42.35 | 42.35 | +21.486% | 1 | 61 | +6.848% |
| 2026-06-25 | 35.51 | 35.51 | 34.86 | 34.86 | -8.504% | 4 | 59 | +29.805% |
| 2026-06-24 | 38.10 | 38.10 | 38.10 | 38.10 | +8.547% | 1 | 58 | +18.766% |
| 2026-06-22 | 35.10 | 35.10 | 35.10 | 35.10 | -20.588% | 1 | 58 | +28.917% |
| 2026-06-11 | 44.20 | 44.20 | 44.20 | 44.20 | -6.947% | 1 | 57 | +2.376% |
| 2026-06-09 | 47.50 | 47.50 | 47.50 | 47.50 | -14.337% | 2 | 57 | -4.737% |
| 2026-06-01 | 55.45 | 55.45 | 55.45 | 55.45 | +6.635% | 1 | 58 | -18.395% |
| 2026-05-27 | 52.00 | 52.00 | 52.00 | 52.00 | -0.383% | 10 | 58 | -12.981% |
| 2026-05-26 | 52.20 | 52.20 | 52.20 | 52.20 | +52.632% | 1 | 57 | -13.314% |
| 2026-04-02 | 34.20 | 34.20 | 34.20 | 34.20 | +7.547% | 3 | 60 | +32.310% |
| 2026-03-23 | 31.80 | 31.80 | 31.80 | 31.80 | +8.941% | 5 | 60 | +42.296% |
| 2026-03-16 | 29.19 | 29.19 | 29.19 | 29.19 | +3.474% | 1 | 60 | +55.019% |
| 2026-02-26 | 28.50 | 28.50 | 28.21 | 28.21 | -40.043% | 5 | 61 | +60.404% |
| 2026-01-27 | 47.00 | 47.05 | 47.00 | 47.05 | -2.183% | 2 | 60 | -3.826% |
| 2026-01-26 | 47.70 | 48.15 | 47.70 | 48.10 | +33.241% | 60 | 61 | -5.925% |
| 2026-01-13 | 36.10 | 36.10 | 36.10 | 36.10 | -5.990% | 2 | 33 | +25.346% |
| 2025-11-28 | 38.40 | 38.40 | 38.40 | 38.40 | -5.651% | 5 | 34 | +17.839% |
| 2025-11-25 | 40.55 | 40.70 | 40.55 | 40.70 | +7.246% | 2 | 33 | +11.179% |
| 2025-11-04 | 37.90 | 37.95 | 37.90 | 37.95 | -3.435% | 2 | 32 | +19.236% |
| 2025-11-03 | 41.75 | 41.75 | 39.30 | 39.30 | +10.084% | 5 | 31 | +15.140% |
| 2025-10-09 | 35.51 | 35.70 | 35.51 | 35.70 | +4.142% | 2 | 31 | +26.751% |
| 2025-10-06 | 34.17 | 34.28 | 34.17 | 34.28 | -4.513% | 2 | 31 | +32.001% |
| 2025-10-01 | 35.90 | 35.90 | 35.90 | 35.90 | -8.465% | 3 | 31 | +26.045% |
| 2025-09-17 | 38.96 | 39.22 | 38.96 | 39.22 | +2.805% | 2 | 29 | +15.375% |
| 2025-09-12 | 37.96 | 38.15 | 37.96 | 38.15 | +41.296% | 2 | 28 | +18.611% |
| 2025-08-05 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1 | 27 | +67.593% |
| 2025-08-04 | 27.00 | 27.00 | 27.00 | 27.00 | -8.629% | 1 | 28 | +67.593% |
| 2025-07-16 | 29.36 | 29.55 | 29.36 | 29.55 | -6.487% | 2 | 28 | +53.130% |
| 2025-03-06 | 31.60 | 31.60 | 31.60 | 31.60 | +6.147% | 1 | 28 | +43.196% |
| 2025-02-27 | 29.77 | 29.77 | 29.77 | 29.77 | -2.361% | 1 | 28 | +51.999% |
| 2025-02-25 | 30.49 | 30.49 | 30.49 | 30.49 | -19.296% | 1 | 28 | +48.409% |
| 2025-02-24 | 37.95 | 37.95 | 37.78 | 37.78 | -8.964% | 3 | 28 | +19.772% |
| 2024-12-20 | 41.50 | 41.50 | 41.50 | 41.50 | +1.220% | 1 | 31 | +9.036% |
| 2024-11-11 | 41.00 | 41.00 | 41.00 | 41.00 | +12.483% | 1 | 31 | +10.366% |
| 2024-11-08 | 36.45 | 36.45 | 36.45 | 36.45 | +13.906% | 2 | 31 | +24.143% |
| 2024-10-31 | 32.00 | 32.00 | 32.00 | 32.00 | +17.216% | 2 | 31 | +41.406% |
| 2024-09-30 | 27.30 | 27.30 | 27.30 | 27.30 | +7.059% | 2 | 33 | +65.751% |
| 2024-09-18 | 25.50 | 25.50 | 25.50 | 25.50 | -4.851% | 1 | 35 | +77.451% |
| 2024-09-17 | 26.80 | 26.80 | 26.80 | 26.80 | -0.409% | 1 | 34 | +68.843% |
| 2024-09-04 | 26.91 | 26.91 | 26.91 | 26.91 | +1.624% | 1 | 33 | +68.153% |
| 2024-08-22 | 26.45 | 26.51 | 26.40 | 26.48 | +29.804% | 8 | 33 | +70.884% |
| 2024-08-19 | 20.40 | 20.40 | 20.40 | 20.40 | +14.350% | 3 | 29 | +121.814% |
| 2024-08-13 | 17.84 | 17.84 | 17.84 | 17.84 | -16.830% | 2 | 26 | +153.643% |
| 2024-07-26 | 21.45 | 21.45 | 21.45 | 21.45 | +11.719% | 4 | 24 | +110.956% |
| 2024-07-05 | 20.27 | 20.27 | 19.20 | 19.20 | -9.986% | 34 | 23 | +135.677% |
| 2024-07-02 | 21.33 | 21.33 | 21.33 | 21.33 | +9.666% | 15 | 30 | +112.143% |
| 2024-06-26 | 19.45 | 19.47 | 19.45 | 19.45 | -2.310% | 10 | 18 | +132.648% |
| 2024-06-24 | 19.91 | 19.91 | 19.91 | 19.91 | -11.903% | 3 | 20 | +127.273% |
| 2024-06-12 | 23.65 | 23.65 | 22.60 | 22.60 | -11.373% | 5 | 17 | +100.221% |
| 2024-05-22 | 25.50 | 25.50 | 25.50 | 25.50 | -1.163% | 2 | 15 | +77.451% |
| 2024-05-21 | 25.80 | 25.80 | 25.80 | 25.80 | +1.695% | 3 | 13 | +75.388% |
| 2024-05-20 | 25.40 | 25.40 | 25.37 | 25.37 | 0.000% | 13 | 13 | +78.360% |