ZM261218C00060000
ZM Dec 18 2026 60.00 Call
optionOPRA
InactiveAug 28, 2026
39.55USD+10.940%(+3.90)2Vol38OI
ZM261218C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 38.87 | 39.55 | 38.87 | 39.55 | +10.940% | 2 | 38 | 0.000% |
| 2026-08-26 | 35.65 | 35.65 | 35.65 | 35.65 | -25.262% | 4 | 38 | +10.940% |
| 2026-08-21 | 47.70 | 47.70 | 47.70 | 47.70 | +2.404% | 2 | 37 | -17.086% |
| 2026-08-17 | 46.63 | 46.63 | 46.58 | 46.58 | +64.594% | 3 | 36 | -15.092% |
| 2026-06-23 | 28.30 | 28.30 | 28.30 | 28.30 | -33.412% | 1 | 36 | +39.753% |
| 2026-05-27 | 42.50 | 42.50 | 42.50 | 42.50 | -16.174% | 1 | 36 | -6.941% |
| 2026-05-07 | 50.70 | 50.70 | 50.70 | 50.70 | +5.187% | 1 | 36 | -21.992% |
| 2026-05-06 | 48.20 | 48.20 | 48.20 | 48.20 | +4.419% | 1 | 37 | -17.946% |
| 2026-05-01 | 46.16 | 46.16 | 46.16 | 46.16 | +34.577% | 1 | 37 | -14.320% |
| 2026-04-20 | 33.65 | 34.30 | 33.65 | 34.30 | +9.062% | 3 | 37 | +15.306% |
| 2026-04-15 | 31.45 | 31.50 | 31.45 | 31.45 | +19.129% | 3 | 39 | +25.755% |
| 2026-04-13 | 26.35 | 26.40 | 26.35 | 26.40 | -5.882% | 2 | 39 | +49.811% |
| 2026-04-09 | 28.05 | 28.05 | 28.05 | 28.05 | +9.785% | 1 | 40 | +40.998% |
| 2026-04-01 | 25.55 | 25.55 | 25.55 | 25.55 | +6.458% | 1 | 41 | +54.795% |
| 2026-03-30 | 24.10 | 24.10 | 24.00 | 24.00 | 0.000% | 4 | 42 | +64.792% |
| 2026-03-27 | 23.65 | 24.00 | 23.65 | 24.00 | -3.808% | 4 | 46 | +64.792% |
| 2026-03-26 | 24.90 | 24.95 | 24.90 | 24.95 | +6.624% | 4 | 48 | +58.517% |
| 2026-03-25 | 23.40 | 23.40 | 23.40 | 23.40 | +8.837% | 1 | 52 | +69.017% |
| 2026-03-17 | 22.05 | 22.05 | 21.50 | 21.50 | +2.138% | 26 | 52 | +83.953% |
| 2026-03-13 | 21.05 | 21.18 | 21.03 | 21.05 | +14.092% | 24 | 49 | +87.886% |
| 2026-03-02 | 18.45 | 18.45 | 18.45 | 18.45 | -14.026% | 4 | 61 | +114.363% |
| 2026-02-26 | 21.46 | 21.46 | 21.46 | 21.46 | -23.630% | 1 | 61 | +84.296% |
| 2026-02-23 | 28.20 | 28.20 | 28.10 | 28.10 | -21.399% | 7 | 60 | +40.747% |
| 2026-02-13 | 35.95 | 35.95 | 35.75 | 35.75 | -5.995% | 4 | 53 | +10.629% |
| 2026-02-09 | 38.03 | 38.03 | 38.03 | 38.03 | +15.558% | 15 | 53 | +3.997% |
| 2026-02-03 | 35.12 | 35.12 | 32.91 | 32.91 | -10.327% | 3 | 53 | +20.176% |
| 2026-01-30 | 36.70 | 36.70 | 36.70 | 36.70 | -9.271% | 2 | 53 | +7.766% |
| 2026-01-28 | 40.35 | 40.45 | 40.35 | 40.45 | +2.795% | 5 | 54 | -2.225% |
| 2026-01-26 | 39.40 | 39.40 | 39.35 | 39.35 | +51.056% | 2 | 59 | +0.508% |
| 2026-01-16 | 26.05 | 26.05 | 26.05 | 26.05 | -22.815% | 1 | 58 | +51.823% |
| 2025-12-19 | 33.75 | 33.75 | 33.70 | 33.75 | -0.589% | 10 | 58 | +17.185% |
| 2025-12-17 | 33.95 | 33.95 | 33.95 | 33.95 | +2.879% | 1 | 65 | +16.495% |
| 2025-12-08 | 33.00 | 33.00 | 33.00 | 33.00 | +17.857% | 1 | 65 | +19.848% |
| 2025-11-06 | 28.00 | 28.00 | 28.00 | 28.00 | -4.110% | 1 | 65 | +41.250% |
| 2025-11-05 | 29.20 | 29.20 | 29.20 | 29.20 | -4.855% | 1 | 64 | +35.445% |
| 2025-10-27 | 30.69 | 30.69 | 30.69 | 30.69 | +11.155% | 1 | 64 | +28.869% |
| 2025-10-09 | 27.37 | 27.61 | 27.37 | 27.61 | +7.725% | 2 | 64 | +43.245% |
| 2025-10-08 | 25.43 | 25.63 | 25.43 | 25.63 | +2.112% | 2 | 64 | +54.311% |
| 2025-10-07 | 25.55 | 25.55 | 25.10 | 25.10 | -4.381% | 15 | 50 | +57.570% |
| 2025-10-06 | 26.09 | 26.25 | 26.09 | 26.25 | -2.089% | 2 | 50 | +50.667% |
| 2025-10-03 | 26.51 | 26.81 | 26.51 | 26.81 | -13.933% | 2 | 51 | +47.520% |
| 2025-09-17 | 31.15 | 31.15 | 31.15 | 31.15 | +4.706% | 7 | 51 | +26.966% |
| 2025-09-16 | 29.77 | 29.77 | 29.75 | 29.75 | -0.502% | 8 | 48 | +32.941% |
| 2025-09-12 | 29.66 | 29.90 | 29.66 | 29.90 | +5.542% | 2 | 48 | +32.274% |
| 2025-09-05 | 28.33 | 28.33 | 28.33 | 28.33 | +25.077% | 2 | 49 | +39.605% |
| 2025-07-14 | 22.51 | 22.65 | 22.51 | 22.65 | -9.400% | 4 | 47 | +74.614% |
| 2025-03-03 | 24.67 | 25.00 | 24.67 | 25.00 | -20.936% | 10 | 64 | +58.200% |
| 2025-02-20 | 32.00 | 32.00 | 31.62 | 31.62 | -3.978% | 2 | 64 | +25.079% |
| 2025-01-06 | 33.03 | 33.03 | 32.93 | 32.93 | +4.275% | 10 | 64 | +20.103% |
| 2024-12-30 | 31.58 | 31.58 | 31.54 | 31.58 | -4.303% | 4 | 64 | +25.237% |
| 2024-12-27 | 33.00 | 33.00 | 33.00 | 33.00 | -2.941% | 2 | 64 | +19.848% |
| 2024-12-23 | 34.00 | 34.00 | 34.00 | 34.00 | +4.455% | 1 | 64 | +16.324% |
| 2024-12-17 | 32.55 | 32.55 | 32.55 | 32.55 | -0.913% | 3 | 65 | +21.505% |
| 2024-12-16 | 32.85 | 32.85 | 32.85 | 32.85 | -3.807% | 3 | 71 | +20.396% |
| 2024-12-09 | 34.15 | 34.15 | 34.15 | 34.15 | -0.871% | 1 | 71 | +15.813% |
| 2024-11-27 | 34.45 | 34.45 | 34.45 | 34.45 | +9.053% | 1 | 72 | +14.804% |
| 2024-11-26 | 31.59 | 31.59 | 31.59 | 31.59 | -17.948% | 2 | 72 | +25.198% |
| 2024-11-25 | 37.45 | 38.50 | 37.45 | 38.50 | +17.557% | 3 | 72 | +2.727% |
| 2024-11-14 | 32.75 | 32.75 | 32.75 | 32.75 | +9.167% | 2 | 74 | +20.763% |
| 2024-11-06 | 30.00 | 30.00 | 30.00 | 30.00 | +18.203% | 1 | 74 | +31.833% |
| 2024-10-31 | 25.66 | 25.66 | 25.38 | 25.38 | -0.471% | 3 | 75 | +55.831% |
| 2024-10-29 | 25.50 | 25.50 | 25.50 | 25.50 | +15.909% | 1 | 78 | +55.098% |
| 2024-10-21 | 22.00 | 22.00 | 22.00 | 22.00 | +13.813% | 4 | 79 | +79.773% |
| 2024-09-20 | 19.33 | 19.33 | 19.33 | 19.33 | -1.828% | 2 | 83 | +104.604% |
| 2024-09-13 | 20.30 | 20.30 | 19.69 | 19.69 | -3.951% | 8 | 83 | +100.863% |
| 2024-09-06 | 20.50 | 20.50 | 20.50 | 20.50 | +0.049% | 4 | 83 | +92.927% |
| 2024-09-05 | 20.49 | 20.49 | 20.49 | 20.49 | -3.622% | 1 | 83 | +93.021% |
| 2024-09-04 | 21.26 | 21.26 | 21.26 | 21.26 | -0.608% | 1 | 82 | +86.030% |
| 2024-09-03 | 21.39 | 21.39 | 21.39 | 21.39 | +0.706% | 1 | 81 | +84.899% |
| 2024-08-30 | 22.22 | 22.30 | 21.24 | 21.24 | -4.367% | 18 | 80 | +86.205% |
| 2024-08-29 | 22.78 | 22.78 | 22.16 | 22.21 | +0.955% | 11 | 80 | +78.073% |
| 2024-08-28 | 22.50 | 22.50 | 22.00 | 22.00 | -4.348% | 11 | 79 | +79.773% |
| 2024-08-26 | 23.90 | 23.90 | 23.00 | 23.00 | +1.770% | 15 | 86 | +71.957% |
| 2024-08-23 | 21.91 | 22.60 | 21.91 | 22.60 | +7.876% | 4 | 81 | +75.000% |
| 2024-08-22 | 17.90 | 20.95 | 17.90 | 20.95 | +37.829% | 8 | 83 | +88.783% |
| 2024-08-21 | 15.35 | 15.35 | 15.20 | 15.20 | +2.013% | 4 | 90 | +160.197% |
| 2024-08-20 | 14.90 | 14.90 | 14.90 | 14.90 | -4.180% | 1 | 88 | +165.436% |
| 2024-08-19 | 14.60 | 15.55 | 14.60 | 15.55 | +8.362% | 10 | 88 | +154.341% |
| 2024-08-15 | 14.35 | 14.35 | 14.35 | 14.35 | +12.992% | 2 | 78 | +175.610% |
| 2024-08-12 | 12.75 | 12.75 | 12.70 | 12.70 | -4.869% | 2 | 76 | +211.417% |
| 2024-08-09 | 13.35 | 13.35 | 13.35 | 13.35 | +0.376% | 2 | 77 | +196.255% |
| 2024-08-08 | 13.30 | 13.30 | 13.30 | 13.30 | +0.377% | 1 | 76 | +197.368% |
| 2024-08-06 | 13.25 | 13.25 | 13.25 | 13.25 | +1.923% | 2 | 76 | +198.491% |
| 2024-08-05 | 13.50 | 13.70 | 13.00 | 13.00 | -10.345% | 25 | 74 | +204.231% |
| 2024-08-02 | 14.50 | 14.50 | 14.50 | 14.50 | -10.824% | 4 | 53 | +172.759% |
| 2024-07-26 | 15.85 | 16.26 | 15.85 | 16.26 | +8.400% | 10 | 51 | +143.235% |
| 2024-07-24 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 4 | 47 | +163.667% |
| 2024-07-15 | 14.20 | 15.00 | 14.20 | 15.00 | +7.143% | 2 | 43 | +163.667% |
| 2024-07-12 | 14.00 | 14.00 | 13.82 | 14.00 | +5.660% | 6 | 43 | +182.500% |
| 2024-07-10 | 13.00 | 13.25 | 13.00 | 13.25 | -11.074% | 3 | 42 | +198.491% |
| 2024-07-05 | 15.60 | 15.60 | 14.90 | 14.90 | -0.667% | 6 | 40 | +165.436% |
| 2024-07-03 | 15.00 | 15.00 | 15.00 | 15.00 | -4.459% | 10 | 31 | +163.667% |
| 2024-07-02 | 16.23 | 16.23 | 15.70 | 15.70 | +1.948% | 16 | 31 | +151.911% |
| 2024-06-28 | 15.10 | 15.40 | 15.10 | 15.40 | +5.842% | 6 | 41 | +156.818% |
| 2024-06-26 | 14.55 | 14.55 | 14.55 | 14.55 | -3.000% | 10 | 41 | +171.821% |
| 2024-06-25 | 15.00 | 15.00 | 15.00 | 15.00 | -4.031% | 21 | 42 | +163.667% |
| 2024-06-24 | 15.63 | 15.63 | 15.63 | 15.63 | +0.192% | 10 | 41 | +153.039% |
| 2024-06-21 | 15.09 | 15.60 | 15.09 | 15.60 | +3.311% | 6 | 31 | +153.526% |
| 2024-06-20 | 15.10 | 15.10 | 15.10 | 15.10 | +9.420% | 5 | 29 | +161.921% |
| 2024-06-18 | 13.80 | 13.80 | 13.80 | 13.80 | -1.919% | 4 | 20 | +186.594% |
| 2024-06-17 | 14.07 | 14.07 | 14.07 | 14.07 | -16.350% | 6 | 20 | +181.095% |
| 2024-06-13 | 16.82 | 16.82 | 16.82 | 16.82 | -4.972% | 3 | 14 | +135.137% |
| 2024-06-05 | 17.70 | 17.70 | 17.70 | 17.70 | -13.235% | 1 | 11 | +123.446% |
| 2024-05-20 | 20.29 | 20.40 | 20.29 | 20.40 | 0.000% | 11 | 11 | +93.873% |