ZM261218C00065000
ZM Dec 18 2026 65.00 Call
optionOPRA
InactiveSep 24, 2026
26.60USD-37.190%(-15.75)1Vol612OI
ZM261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 26.60 | 26.60 | 26.60 | 26.60 | -37.190% | 1 | 612 | 0.000% |
| 2026-08-14 | 42.35 | 42.35 | 42.35 | 42.35 | -1.121% | 2 | 614 | -37.190% |
| 2026-08-13 | 42.83 | 42.83 | 42.83 | 42.83 | +63.786% | 1 | 614 | -37.894% |
| 2026-07-22 | 26.15 | 26.15 | 26.15 | 26.15 | -8.566% | 1 | 613 | +1.721% |
| 2026-07-02 | 28.60 | 28.60 | 28.60 | 28.60 | +0.351% | 2 | 615 | -6.993% |
| 2026-07-01 | 28.50 | 28.50 | 28.50 | 28.50 | +12.426% | 1 | 615 | -6.667% |
| 2026-06-24 | 25.35 | 25.35 | 25.35 | 25.35 | +7.643% | 5 | 619 | +4.931% |
| 2026-06-22 | 25.26 | 25.26 | 23.55 | 23.55 | -7.647% | 44 | 659 | +12.951% |
| 2026-06-18 | 25.70 | 25.70 | 25.03 | 25.50 | -23.007% | 4 | 656 | +4.314% |
| 2026-06-10 | 33.12 | 33.12 | 33.12 | 33.12 | -32.408% | 10 | 657 | -19.686% |
| 2026-06-01 | 49.00 | 49.00 | 49.00 | 49.00 | +5.490% | 1 | 657 | -45.714% |
| 2026-05-22 | 46.45 | 46.45 | 46.45 | 46.45 | +47.695% | 8 | 665 | -42.734% |
| 2026-04-27 | 31.45 | 31.45 | 31.45 | 31.45 | -3.379% | 30 | 695 | -15.421% |
| 2026-04-21 | 32.55 | 32.55 | 32.55 | 32.55 | +67.009% | 5 | 690 | -18.280% |
| 2026-03-24 | 19.49 | 19.49 | 19.49 | 19.49 | +7.680% | 1 | 690 | +36.480% |
| 2026-03-19 | 18.10 | 18.10 | 18.10 | 18.10 | -5.136% | 1 | 690 | +46.961% |
| 2026-03-09 | 19.08 | 19.08 | 19.08 | 19.08 | +4.433% | 1 | 690 | +39.413% |
| 2026-02-26 | 19.60 | 19.60 | 17.22 | 18.27 | -41.722% | 32 | 691 | +45.594% |
| 2026-02-09 | 31.35 | 31.35 | 31.35 | 31.35 | -5.287% | 6 | 692 | -15.152% |
| 2026-02-02 | 33.10 | 33.10 | 33.10 | 33.10 | -2.647% | 2 | 686 | -19.637% |
| 2026-01-27 | 35.00 | 35.00 | 33.02 | 34.00 | -3.519% | 4 | 688 | -21.765% |
| 2026-01-26 | 34.95 | 35.24 | 34.95 | 35.24 | +57.321% | 6 | 688 | -24.518% |
| 2026-01-16 | 21.80 | 22.50 | 21.80 | 22.40 | -18.693% | 3 | 692 | +18.750% |
| 2025-12-24 | 27.12 | 27.60 | 27.07 | 27.55 | +0.731% | 4 | 694 | -3.448% |
| 2025-12-23 | 27.35 | 27.35 | 27.19 | 27.35 | -6.336% | 24 | 694 | -2.742% |
| 2025-12-18 | 29.30 | 29.30 | 29.20 | 29.20 | -1.351% | 2 | 706 | -8.904% |
| 2025-12-12 | 29.60 | 29.60 | 29.60 | 29.60 | -3.268% | 2 | 707 | -10.135% |
| 2025-11-25 | 29.60 | 30.60 | 29.60 | 30.60 | +14.822% | 4 | 707 | -13.072% |
| 2025-11-11 | 26.65 | 26.65 | 26.65 | 26.65 | +1.331% | 4 | 709 | -0.188% |
| 2025-11-04 | 25.95 | 26.59 | 25.95 | 26.30 | -4.745% | 4 | 705 | +1.141% |
| 2025-11-03 | 27.55 | 27.95 | 27.35 | 27.61 | +3.408% | 211 | 503 | -3.658% |
| 2025-10-27 | 26.70 | 26.70 | 26.70 | 26.70 | +9.651% | 10 | 493 | -0.375% |
| 2025-10-23 | 24.35 | 24.35 | 24.35 | 24.35 | +1.968% | 1 | 493 | +9.240% |
| 2025-10-09 | 22.80 | 23.88 | 22.80 | 23.88 | +8.250% | 4 | 493 | +11.390% |
| 2025-10-08 | 21.82 | 22.06 | 21.82 | 22.06 | -3.878% | 2 | 493 | +20.580% |
| 2025-10-06 | 22.60 | 22.95 | 22.50 | 22.95 | -0.864% | 3 | 493 | +15.904% |
| 2025-10-03 | 22.97 | 23.15 | 22.97 | 23.15 | -16.486% | 2 | 493 | +14.903% |
| 2025-09-18 | 27.56 | 27.72 | 27.56 | 27.72 | +2.326% | 2 | 493 | -4.040% |
| 2025-09-17 | 26.75 | 27.09 | 26.75 | 27.09 | +3.793% | 2 | 493 | -1.809% |
| 2025-09-12 | 25.79 | 26.10 | 25.79 | 26.10 | 0.000% | 15 | 493 | +1.916% |
| 2025-09-08 | 25.65 | 26.10 | 25.65 | 26.10 | +18.100% | 2 | 492 | +1.916% |
| 2025-08-26 | 22.20 | 22.20 | 22.10 | 22.10 | -3.913% | 4 | 495 | +20.362% |
| 2025-08-22 | 23.00 | 23.00 | 23.00 | 23.00 | +30.164% | 1 | 495 | +15.652% |
| 2025-08-18 | 17.55 | 17.67 | 17.55 | 17.67 | +12.476% | 2 | 495 | +50.538% |
| 2025-08-13 | 15.64 | 15.71 | 15.64 | 15.71 | -1.505% | 2 | 495 | +69.319% |
| 2025-08-11 | 15.78 | 15.95 | 15.78 | 15.95 | -16.710% | 2 | 495 | +66.771% |
| 2025-07-22 | 20.18 | 20.18 | 19.15 | 19.15 | +2.516% | 2 | 495 | +38.903% |
| 2025-07-21 | 18.60 | 18.68 | 18.60 | 18.68 | -3.011% | 6 | 495 | +42.398% |
| 2025-07-14 | 18.80 | 19.26 | 18.80 | 19.26 | +2.447% | 7 | 495 | +38.110% |
| 2025-07-11 | 18.80 | 18.80 | 18.80 | 18.80 | -17.363% | 1 | 499 | +41.489% |
| 2025-06-11 | 22.75 | 22.75 | 22.75 | 22.75 | -3.191% | 11 | 498 | +16.923% |
| 2025-05-06 | 23.50 | 23.50 | 23.50 | 23.50 | +22.396% | 2 | 498 | +13.191% |
| 2025-04-14 | 19.20 | 19.20 | 19.20 | 19.20 | +17.073% | 1 | 498 | +38.542% |
| 2025-04-07 | 16.40 | 16.40 | 16.40 | 16.40 | -27.721% | 12 | 499 | +62.195% |
| 2025-03-19 | 22.69 | 22.69 | 22.69 | 22.69 | +3.371% | 10 | 499 | +17.232% |
| 2025-03-18 | 21.95 | 21.95 | 21.95 | 21.95 | +6.039% | 8 | 499 | +21.185% |
| 2025-03-10 | 20.70 | 20.70 | 20.70 | 20.70 | +1.025% | 1 | 491 | +28.502% |
| 2025-03-04 | 20.49 | 20.49 | 20.49 | 20.49 | -7.578% | 10 | 492 | +29.819% |
| 2025-03-03 | 22.17 | 22.17 | 22.17 | 22.17 | +11.857% | 3 | 492 | +19.982% |
| 2025-02-28 | 19.86 | 19.86 | 19.82 | 19.82 | -40.265% | 4 | 492 | +34.208% |
| 2025-01-28 | 33.18 | 33.18 | 33.18 | 33.18 | +29.206% | 1 | 493 | -19.831% |
| 2025-01-23 | 25.68 | 25.68 | 25.68 | 25.68 | -6.957% | 4 | 494 | +3.583% |
| 2024-12-17 | 27.60 | 27.60 | 27.60 | 27.60 | -4.300% | 1 | 494 | -3.623% |
| 2024-12-03 | 28.84 | 28.84 | 28.84 | 28.84 | -1.402% | 1 | 494 | -7.767% |
| 2024-11-14 | 29.25 | 29.25 | 29.25 | 29.25 | +24.947% | 1 | 494 | -9.060% |
| 2024-11-04 | 23.41 | 23.41 | 23.41 | 23.41 | +3.355% | 1 | 494 | +13.627% |
| 2024-10-30 | 22.65 | 22.65 | 22.65 | 22.65 | -4.025% | 1 | 494 | +17.439% |
| 2024-10-29 | 23.60 | 23.60 | 23.60 | 23.60 | +15.403% | 1 | 494 | +12.712% |
| 2024-10-22 | 20.45 | 20.45 | 20.45 | 20.45 | +17.867% | 1 | 495 | +30.073% |
| 2024-10-14 | 17.35 | 17.35 | 17.35 | 17.35 | -6.921% | 1 | 496 | +53.314% |
| 2024-09-30 | 18.64 | 18.64 | 18.64 | 18.64 | +9.647% | 1 | 495 | +42.704% |
| 2024-09-20 | 16.75 | 17.00 | 16.75 | 17.00 | -0.585% | 4 | 495 | +56.471% |
| 2024-09-06 | 18.31 | 18.31 | 17.10 | 17.10 | -3.116% | 14 | 494 | +55.556% |
| 2024-09-05 | 17.65 | 17.65 | 17.65 | 17.65 | -9.949% | 1 | 496 | +50.708% |
| 2024-08-28 | 19.60 | 19.60 | 19.60 | 19.60 | -7.547% | 501 | 496 | +35.714% |
| 2024-08-27 | 21.20 | 21.20 | 21.20 | 21.20 | +0.952% | 2 | 538 | +25.472% |
| 2024-08-26 | 21.00 | 21.00 | 21.00 | 21.00 | +3.296% | 1 | 536 | +26.667% |
| 2024-08-23 | 20.05 | 20.33 | 20.05 | 20.33 | +18.889% | 12 | 536 | +30.841% |
| 2024-08-22 | 16.40 | 17.10 | 16.40 | 17.10 | +28.571% | 3 | 537 | +55.556% |
| 2024-08-21 | 13.30 | 13.30 | 13.30 | 13.30 | +5.138% | 1 | 538 | +100.000% |
| 2024-08-20 | 12.65 | 12.65 | 12.65 | 12.65 | -4.816% | 143 | 537 | +110.277% |
| 2024-08-19 | 13.29 | 13.29 | 13.29 | 13.29 | +8.934% | 5 | 662 | +100.150% |
| 2024-08-16 | 12.20 | 12.20 | 12.20 | 12.20 | +0.826% | 2 | 657 | +118.033% |
| 2024-08-15 | 12.10 | 12.10 | 12.10 | 12.10 | +4.310% | 110 | 656 | +119.835% |
| 2024-08-14 | 11.60 | 11.60 | 11.60 | 11.60 | +7.707% | 1 | 766 | +129.310% |
| 2024-08-12 | 10.77 | 10.77 | 10.77 | 10.77 | -8.806% | 2 | 765 | +146.982% |
| 2024-08-08 | 11.81 | 11.81 | 11.81 | 11.81 | -0.338% | 3 | 767 | +125.233% |
| 2024-08-06 | 11.45 | 11.85 | 11.45 | 11.85 | +3.223% | 325 | 764 | +124.473% |
| 2024-08-05 | 11.37 | 11.48 | 11.37 | 11.48 | -7.791% | 2 | 463 | +131.707% |
| 2024-08-02 | 12.00 | 12.45 | 12.00 | 12.45 | -16.722% | 12 | 464 | +113.655% |
| 2024-08-01 | 14.95 | 14.95 | 14.70 | 14.95 | +2.749% | 250 | 459 | +77.926% |
| 2024-07-31 | 14.56 | 14.56 | 14.55 | 14.55 | +12.616% | 2 | 213 | +82.818% |
| 2024-07-17 | 12.92 | 12.92 | 12.92 | 12.92 | -4.508% | 1 | 211 | +105.882% |
| 2024-07-16 | 13.53 | 13.53 | 13.53 | 13.53 | +20.804% | 1 | 212 | +96.600% |
| 2024-07-10 | 11.13 | 11.20 | 11.13 | 11.20 | -5.882% | 63 | 211 | +137.500% |
| 2024-07-09 | 11.90 | 11.90 | 11.90 | 11.90 | -3.644% | 1 | 178 | +123.529% |
| 2024-07-08 | 12.04 | 12.35 | 12.04 | 12.35 | -2.526% | 131 | 178 | +115.385% |
| 2024-07-05 | 13.08 | 13.28 | 12.67 | 12.67 | -2.162% | 34 | 132 | +109.945% |
| 2024-06-27 | 12.40 | 12.95 | 12.40 | 12.95 | +2.778% | 3 | 116 | +105.405% |
| 2024-06-26 | 12.60 | 12.60 | 12.60 | 12.60 | -5.476% | 1 | 115 | +111.111% |
| 2024-06-21 | 13.10 | 13.33 | 13.10 | 13.33 | -0.150% | 4 | 114 | +99.550% |
| 2024-06-13 | 14.42 | 14.42 | 13.35 | 13.35 | -18.598% | 118 | 113 | +99.251% |
| 2024-06-10 | 16.75 | 16.75 | 16.40 | 16.40 | 0.000% | 3 | 12 | +62.195% |
| 2024-06-06 | 16.45 | 16.45 | 16.40 | 16.40 | +4.061% | 8 | 10 | +62.195% |
| 2024-06-04 | 15.45 | 15.76 | 15.45 | 15.76 | +1.090% | 11 | 4 | +68.782% |
| 2024-06-03 | 15.59 | 15.59 | 15.59 | 15.59 | +5.338% | 1 | 13 | +70.622% |
| 2024-05-30 | 14.80 | 14.80 | 14.80 | 14.80 | -11.747% | 2 | 13 | +79.730% |
| 2024-05-24 | 16.77 | 16.77 | 16.77 | 16.77 | -6.833% | 20 | 1 | +58.617% |
| 2024-05-20 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 1 | 1 | +47.778% |