ZM261218C00055000
ZM Dec 18 2026 55.00 Call
optionOPRA
InactiveAug 14, 2026
51.95USD+52.480%(+17.88)22Vol35OI
ZM261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 51.95 | 51.95 | 51.95 | 51.95 | +52.480% | 22 | 35 | 0.000% |
| 2026-06-18 | 34.07 | 34.07 | 34.07 | 34.07 | +11.158% | 1 | 34 | +52.480% |
| 2026-04-13 | 30.65 | 30.65 | 30.65 | 30.65 | -27.456% | 22 | 34 | +69.494% |
| 2026-01-27 | 42.30 | 42.30 | 42.25 | 42.25 | -2.985% | 20 | 23 | +22.959% |
| 2026-01-26 | 43.25 | 43.55 | 43.25 | 43.55 | +30.585% | 2 | 23 | +19.288% |
| 2025-10-24 | 33.35 | 33.35 | 33.35 | 33.35 | +5.940% | 2 | 23 | +55.772% |
| 2025-10-09 | 31.25 | 31.48 | 31.25 | 31.48 | +6.748% | 2 | 21 | +65.025% |
| 2025-10-08 | 29.21 | 29.49 | 29.21 | 29.49 | -2.993% | 2 | 20 | +76.161% |
| 2025-10-06 | 30.15 | 30.40 | 30.15 | 30.40 | -1.170% | 2 | 20 | +70.888% |
| 2025-10-03 | 30.52 | 30.76 | 30.52 | 30.76 | -12.215% | 2 | 20 | +68.888% |
| 2025-09-17 | 34.72 | 35.04 | 34.72 | 35.04 | +3.089% | 2 | 20 | +48.259% |
| 2025-09-12 | 33.75 | 33.99 | 33.75 | 33.99 | -1.192% | 2 | 20 | +52.839% |
| 2025-09-08 | 34.45 | 34.45 | 34.40 | 34.40 | +36.238% | 8 | 20 | +51.017% |
| 2025-07-22 | 26.41 | 26.41 | 25.25 | 25.25 | -2.056% | 2 | 14 | +105.743% |
| 2025-07-16 | 25.61 | 25.78 | 25.61 | 25.78 | -9.385% | 2 | 14 | +101.513% |
| 2025-06-27 | 28.45 | 28.45 | 28.45 | 28.45 | -14.820% | 1 | 18 | +82.601% |
| 2025-05-22 | 32.35 | 33.55 | 32.35 | 33.40 | -3.188% | 4 | 17 | +55.539% |
| 2025-05-20 | 34.50 | 34.50 | 34.50 | 34.50 | +32.438% | 1 | 18 | +50.580% |
| 2025-03-13 | 26.05 | 26.05 | 26.05 | 26.05 | -31.447% | 1 | 17 | +99.424% |
| 2025-01-28 | 38.00 | 38.00 | 38.00 | 38.00 | +11.765% | 1 | 17 | +36.711% |
| 2025-01-27 | 34.00 | 34.00 | 34.00 | 34.00 | -5.817% | 1 | 18 | +52.794% |
| 2024-12-27 | 36.50 | 36.50 | 36.10 | 36.10 | -5.990% | 12 | 18 | +43.906% |
| 2024-12-18 | 38.40 | 38.40 | 38.40 | 38.40 | +6.019% | 1 | 20 | +35.286% |
| 2024-11-26 | 36.22 | 36.22 | 36.22 | 36.22 | +46.937% | 1 | 19 | +43.429% |
| 2024-10-11 | 24.65 | 24.65 | 24.65 | 24.65 | +2.666% | 4 | 19 | +110.751% |
| 2024-09-30 | 24.01 | 24.01 | 24.01 | 24.01 | -7.654% | 10 | 21 | +116.368% |
| 2024-08-23 | 26.00 | 26.00 | 26.00 | 26.00 | +13.043% | 2 | 21 | +99.808% |
| 2024-08-22 | 23.22 | 23.22 | 23.00 | 23.00 | +27.778% | 2 | 21 | +125.870% |
| 2024-08-21 | 17.50 | 18.00 | 17.50 | 18.00 | +0.840% | 15 | 21 | +188.611% |
| 2024-08-19 | 17.85 | 17.85 | 17.85 | 17.85 | +8.841% | 1 | 34 | +191.036% |
| 2024-08-15 | 16.40 | 16.40 | 16.40 | 16.40 | +7.541% | 1 | 33 | +216.768% |
| 2024-08-13 | 15.25 | 15.25 | 15.25 | 15.25 | -1.929% | 1 | 34 | +240.656% |
| 2024-08-07 | 15.85 | 15.85 | 15.55 | 15.55 | -13.611% | 21 | 33 | +234.084% |
| 2024-07-26 | 18.35 | 18.35 | 18.00 | 18.00 | -1.639% | 15 | 12 | +188.611% |
| 2024-07-25 | 18.25 | 18.30 | 18.25 | 18.30 | +11.585% | 18 | 12 | +183.880% |
| 2024-07-18 | 16.40 | 16.40 | 16.40 | 16.40 | +1.548% | 3 | 25 | +216.768% |
| 2024-07-12 | 16.15 | 16.15 | 16.15 | 16.15 | +0.311% | 10 | 28 | +221.672% |
| 2024-07-11 | 16.10 | 16.10 | 16.10 | 16.10 | +3.205% | 1 | 33 | +222.671% |
| 2024-07-10 | 15.33 | 15.60 | 15.33 | 15.60 | -0.952% | 20 | 33 | +233.013% |
| 2024-07-08 | 15.75 | 15.75 | 15.75 | 15.75 | -7.353% | 2 | 26 | +229.841% |
| 2024-06-26 | 17.00 | 17.00 | 17.00 | 17.00 | +6.250% | 1 | 28 | +205.588% |
| 2024-06-18 | 16.00 | 16.00 | 16.00 | 16.00 | -7.514% | 1 | 28 | +224.688% |
| 2024-06-13 | 17.80 | 17.80 | 17.30 | 17.30 | -13.759% | 26 | 28 | +200.289% |
| 2024-06-05 | 20.06 | 20.06 | 20.06 | 20.06 | -1.182% | 10 | 10 | +158.973% |
| 2024-06-04 | 20.30 | 20.30 | 20.30 | 20.30 | -10.965% | 10 | 13 | +155.911% |
| 2024-05-21 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 3 | 3 | +127.851% |