ZM261218C00070000
ZM Dec 18 2026 70.00 Call
optionOPRA
EODOct 12, 2026
30.53USD+13.074%(+3.53)1Vol333OI
ZM261218C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | +13.074% | 1 | 333 | 0.000% |
| 2026-10-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.882% | 2 | 333 | +13.074% |
| 2026-10-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +33.788% | 2 | 333 | +19.725% |
| 2026-09-28 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | -10.935% | 1 | 333 | +60.178% |
| 2026-09-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -23.160% | 1 | 333 | +42.664% |
| 2026-09-14 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -0.607% | 5 | 333 | +9.623% |
| 2026-09-09 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | -1.856% | 3 | 333 | +8.958% |
| 2026-09-08 | 27.9700 | 28.5500 | 27.9700 | 28.5500 | +3.292% | 6 | 332 | +6.935% |
| 2026-09-02 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | -24.646% | 1 | 333 | +10.456% |
| 2026-08-07 | 36.6800 | 36.6800 | 36.6800 | 36.6800 | +11.286% | 1 | 333 | -16.767% |
| 2026-08-06 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | -1.641% | 1 | 333 | -7.373% |
| 2026-08-04 | 33.5100 | 33.5100 | 33.5100 | 33.5100 | +4.817% | 3 | 334 | -8.893% |
| 2026-08-03 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +18.407% | 1 | 334 | -4.504% |
| 2026-07-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +24.024% | 1 | 334 | +13.074% |
| 2026-07-07 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +6.507% | 1 | 334 | +40.239% |
| 2026-07-06 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | -11.130% | 1 | 334 | +49.364% |
| 2026-06-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.991% | 3 | 331 | +32.739% |
| 2026-06-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +2.358% | 3 | 328 | +40.691% |
| 2026-06-23 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.719% | 1 | 328 | +44.009% |
| 2026-06-18 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -9.736% | 1 | 328 | +37.213% |
| 2026-06-17 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -42.272% | 1 | 328 | +23.854% |
| 2026-05-07 | 43.0500 | 43.0500 | 42.2500 | 42.7000 | +1.958% | 40 | 328 | -28.501% |
| 2026-05-04 | 41.8800 | 41.8800 | 41.8800 | 41.8800 | +37.990% | 1 | 328 | -27.101% |
| 2026-04-29 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +9.686% | 3 | 328 | +0.593% |
| 2026-04-28 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | +0.072% | 1 | 328 | +10.336% |
| 2026-04-27 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +4.934% | 1 | 328 | +10.416% |
| 2026-04-23 | 25.7000 | 26.3500 | 25.7000 | 26.3500 | -4.007% | 6 | 328 | +15.863% |
| 2026-04-22 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +2.045% | 2 | 328 | +11.220% |
| 2026-04-20 | 26.7000 | 26.9000 | 26.7000 | 26.9000 | +54.155% | 5 | 328 | +13.494% |
| 2026-03-31 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +3.254% | 1 | 328 | +74.957% |
| 2026-03-30 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.962% | 1 | 328 | +80.651% |
| 2026-03-25 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.067% | 10 | 328 | +93.228% |
| 2026-03-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +25.966% | 10 | 338 | +87.301% |
| 2026-03-02 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -13.733% | 2 | 348 | +135.935% |
| 2026-02-26 | 15.1900 | 15.1900 | 15.0000 | 15.0000 | -44.444% | 12 | 350 | +103.533% |
| 2026-02-20 | 28.7500 | 28.7500 | 27.0000 | 27.0000 | -1.280% | 5 | 350 | +13.074% |
| 2026-02-09 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +9.400% | 1 | 351 | +11.627% |
| 2026-02-03 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -13.043% | 5 | 352 | +22.120% |
| 2026-02-02 | 28.8500 | 28.8500 | 28.7500 | 28.7500 | +7.477% | 2 | 352 | +6.191% |
| 2026-01-29 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -13.430% | 1 | 351 | +14.131% |
| 2026-01-27 | 29.9000 | 31.0000 | 29.9000 | 30.9000 | -0.323% | 7 | 351 | -1.197% |
| 2026-01-26 | 24.5800 | 31.1000 | 24.5800 | 31.0000 | +45.608% | 32 | 351 | -1.516% |
| 2026-01-22 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +14.278% | 2 | 352 | +43.401% |
| 2026-01-20 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -0.374% | 1 | 352 | +63.875% |
| 2026-01-16 | 18.5000 | 19.1700 | 18.5000 | 18.7000 | -4.348% | 29 | 363 | +63.262% |
| 2026-01-15 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -11.418% | 3 | 363 | +56.164% |
| 2026-01-13 | 21.8500 | 22.0700 | 21.8500 | 22.0700 | -3.834% | 8 | 363 | +38.333% |
| 2026-01-07 | 22.4000 | 22.9500 | 22.4000 | 22.9500 | +0.438% | 2 | 363 | +33.028% |
| 2026-01-05 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -10.039% | 1 | 364 | +33.611% |
| 2025-12-18 | 25.4000 | 26.0300 | 25.4000 | 25.4000 | +7.993% | 4 | 364 | +20.197% |
| 2025-12-16 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -9.538% | 2 | 364 | +29.804% |
| 2025-12-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.263% | 2 | 364 | +17.423% |
| 2025-12-05 | 25.1500 | 26.0500 | 24.7000 | 24.7000 | +8.571% | 14 | 364 | +23.603% |
| 2025-11-28 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -0.438% | 4 | 360 | +34.198% |
| 2025-11-26 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -14.387% | 1 | 356 | +33.611% |
| 2025-11-25 | 27.4500 | 27.5000 | 26.6900 | 26.6900 | +43.881% | 22 | 356 | +14.387% |
| 2025-11-24 | 19.1600 | 19.3100 | 18.5500 | 18.5500 | -8.845% | 5 | 360 | +64.582% |
| 2025-11-18 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -10.549% | 1 | 360 | +50.025% |
| 2025-11-04 | 23.3800 | 23.7400 | 22.6000 | 22.7500 | -7.181% | 8 | 360 | +34.198% |
| 2025-11-03 | 23.8800 | 24.5100 | 23.7500 | 24.5100 | +5.238% | 25 | 353 | +24.561% |
| 2025-10-30 | 23.6000 | 23.6500 | 22.8500 | 23.2900 | +5.052% | 4 | 353 | +31.086% |
| 2025-10-29 | 21.8900 | 22.1700 | 21.8900 | 22.1700 | -4.645% | 2 | 352 | +37.709% |
| 2025-10-27 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +1.528% | 1 | 350 | +31.312% |
| 2025-10-24 | 22.8500 | 22.9000 | 22.4000 | 22.9000 | +19.395% | 16 | 350 | +33.319% |
| 2025-10-16 | 19.1500 | 19.2600 | 19.0800 | 19.1800 | +6.852% | 20 | 351 | +59.176% |
| 2025-10-15 | 18.3800 | 18.3800 | 17.9500 | 17.9500 | -6.364% | 2 | 350 | +70.084% |
| 2025-10-13 | 20.0500 | 20.0500 | 18.7000 | 19.1700 | -14.113% | 24 | 349 | +59.259% |
| 2025-10-09 | 19.3000 | 22.3200 | 19.3000 | 22.3200 | +18.408% | 10 | 348 | +36.783% |
| 2025-10-08 | 18.7500 | 19.5900 | 18.7200 | 18.8500 | +2.168% | 5 | 343 | +61.963% |
| 2025-10-07 | 19.1800 | 19.1800 | 18.4500 | 18.4500 | -3.906% | 2 | 342 | +65.474% |
| 2025-10-06 | 19.4000 | 19.4000 | 19.2000 | 19.2000 | -3.030% | 2 | 342 | +59.010% |
| 2025-10-03 | 20.3000 | 20.3000 | 19.7000 | 19.8000 | -1.493% | 4 | 341 | +54.192% |
| 2025-10-02 | 21.1500 | 21.1500 | 20.1000 | 20.1000 | +2.290% | 2 | 339 | +51.891% |
| 2025-10-01 | 21.4500 | 22.5900 | 19.6500 | 19.6500 | -11.126% | 6 | 338 | +55.369% |
| 2025-09-30 | 22.5000 | 22.5000 | 21.2500 | 22.1100 | -3.069% | 4 | 334 | +38.082% |
| 2025-09-25 | 21.0500 | 22.8100 | 21.0500 | 22.8100 | +7.594% | 4 | 333 | +33.845% |
| 2025-09-24 | 21.3000 | 21.9500 | 21.2000 | 21.2000 | -1.624% | 4 | 332 | +44.009% |
| 2025-09-23 | 21.5000 | 22.4700 | 21.5000 | 21.5500 | -6.629% | 4 | 331 | +41.671% |
| 2025-09-22 | 22.4000 | 23.0800 | 22.4000 | 23.0800 | -2.079% | 2 | 330 | +32.279% |
| 2025-09-17 | 23.2200 | 23.5700 | 23.2200 | 23.5700 | +5.695% | 2 | 330 | +29.529% |
| 2025-09-15 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +0.905% | 4 | 330 | +36.906% |
| 2025-09-12 | 22.3500 | 23.1400 | 22.1000 | 22.1000 | -0.674% | 13 | 330 | +38.145% |
| 2025-09-08 | 22.6000 | 22.6000 | 22.2500 | 22.2500 | +4.953% | 12 | 330 | +37.213% |
| 2025-09-04 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -1.624% | 1 | 323 | +44.009% |
| 2025-09-03 | 21.4600 | 21.5500 | 21.4600 | 21.5500 | +8.948% | 2 | 323 | +41.671% |
| 2025-09-02 | 19.5600 | 19.7800 | 19.5600 | 19.7800 | -2.753% | 2 | 323 | +54.348% |
| 2025-08-28 | 19.4000 | 20.3400 | 19.4000 | 20.3400 | +10.244% | 2 | 323 | +50.098% |
| 2025-08-26 | 18.5400 | 18.5400 | 18.4500 | 18.4500 | -4.995% | 4 | 323 | +65.474% |
| 2025-08-22 | 19.5000 | 19.5000 | 19.4200 | 19.4200 | +32.199% | 2 | 322 | +57.209% |
| 2025-08-19 | 13.6500 | 14.6900 | 13.6500 | 14.6900 | -3.100% | 2 | 323 | +107.828% |
| 2025-08-18 | 14.5800 | 15.1600 | 14.5000 | 15.1600 | +3.199% | 4 | 324 | +101.385% |
| 2025-08-15 | 14.5300 | 14.6900 | 14.5300 | 14.6900 | +6.372% | 2 | 326 | +107.828% |
| 2025-08-14 | 14.0000 | 14.0000 | 13.8100 | 13.8100 | -2.952% | 2 | 326 | +121.072% |
| 2025-08-13 | 12.7500 | 14.2300 | 12.7500 | 14.2300 | +7.721% | 14 | 325 | +114.547% |
| 2025-08-12 | 12.3500 | 13.2100 | 12.1400 | 13.2100 | 0.000% | 14 | 324 | +131.113% |
| 2025-08-11 | 13.0300 | 13.2100 | 13.0300 | 13.2100 | -1.930% | 2 | 315 | +131.113% |
| 2025-08-08 | 13.3000 | 13.4700 | 13.3000 | 13.4700 | -13.376% | 2 | 316 | +126.652% |
| 2025-07-31 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -4.835% | 4 | 316 | +96.334% |
| 2025-07-23 | 15.7500 | 16.6400 | 15.6000 | 16.3400 | -3.939% | 16 | 316 | +86.842% |
| 2025-07-22 | 16.2500 | 17.0100 | 16.2500 | 17.0100 | +8.690% | 2 | 324 | +79.483% |
| 2025-07-21 | 15.5000 | 16.3200 | 15.5000 | 15.6500 | -0.949% | 8 | 325 | +95.080% |
| 2025-07-18 | 15.8500 | 15.8500 | 15.8000 | 15.8000 | -3.364% | 2 | 323 | +93.228% |
| 2025-07-17 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +2.637% | 2 | 324 | +86.728% |
| 2025-07-16 | 15.7000 | 15.9300 | 15.7000 | 15.9300 | -2.270% | 4 | 326 | +91.651% |
| 2025-07-14 | 16.2100 | 16.3000 | 16.2100 | 16.3000 | -9.695% | 4 | 324 | +87.301% |
| 2025-07-09 | 18.1000 | 19.1400 | 17.4400 | 18.0500 | -2.643% | 4 | 326 | +69.141% |
| 2025-07-07 | 18.1500 | 18.7400 | 17.9500 | 18.5400 | +3.575% | 4 | 327 | +64.671% |
| 2025-07-02 | 17.8000 | 18.8900 | 17.8000 | 17.9000 | -1.377% | 5 | 329 | +70.559% |
| 2025-07-01 | 17.3400 | 18.1500 | 17.3400 | 18.1500 | -0.493% | 2 | 331 | +68.209% |
| 2025-06-30 | 17.7100 | 18.6800 | 17.7100 | 18.2400 | -8.846% | 128 | 331 | +67.379% |
| 2025-04-29 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | +31.645% | 1 | 251 | +52.574% |
| 2025-04-07 | 14.3400 | 15.2000 | 14.3400 | 15.2000 | -16.484% | 5 | 252 | +100.855% |
| 2025-03-12 | 18.1800 | 18.2000 | 18.1800 | 18.2000 | -2.308% | 14 | 251 | +67.747% |
| 2025-03-10 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -3.969% | 1 | 237 | +63.875% |
| 2025-03-06 | 20.0500 | 20.0500 | 19.4000 | 19.4000 | +4.021% | 18 | 220 | +57.371% |
| 2025-03-05 | 18.1500 | 18.6500 | 18.1500 | 18.6500 | -19.957% | 30 | 220 | +63.700% |
| 2025-01-24 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +1.304% | 2 | 190 | +31.030% |
| 2025-01-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -20.690% | 1 | 190 | +32.739% |
| 2024-12-13 | 29.2000 | 29.2000 | 29.0000 | 29.0000 | +4.655% | 4 | 189 | +5.276% |
| 2024-12-10 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | -3.449% | 1 | 189 | +10.177% |
| 2024-12-06 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +5.592% | 2 | 189 | +6.376% |
| 2024-12-02 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -22.343% | 1 | 188 | +12.325% |
| 2024-11-25 | 32.1200 | 35.0000 | 32.1200 | 35.0000 | +44.330% | 2 | 188 | -12.771% |
| 2024-11-19 | 22.6100 | 24.2500 | 20.1500 | 24.2500 | -6.981% | 31 | 187 | +25.897% |
| 2024-11-14 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -8.269% | 1 | 199 | +17.108% |
| 2024-11-13 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | +8.061% | 5 | 199 | +7.424% |
| 2024-11-11 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +29.877% | 1 | 204 | +16.084% |
| 2024-11-01 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.148% | 2 | 205 | +50.765% |
| 2024-10-30 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +13.915% | 1 | 205 | +50.989% |
| 2024-10-22 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +18.333% | 5 | 205 | +72.000% |
| 2024-10-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -13.295% | 1 | 205 | +103.533% |
| 2024-10-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +11.111% | 10 | 205 | +76.474% |
| 2024-10-01 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +5.990% | 2 | 200 | +96.082% |
| 2024-09-20 | 14.8000 | 14.8000 | 14.6000 | 14.6900 | +4.929% | 8 | 202 | +107.828% |
| 2024-09-18 | 14.1500 | 14.2000 | 14.0000 | 14.0000 | -7.955% | 9 | 200 | +118.071% |
| 2024-09-13 | 15.0000 | 15.2100 | 15.0000 | 15.2100 | +2.770% | 24 | 201 | +100.723% |
| 2024-09-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.977% | 1 | 190 | +106.284% |
| 2024-09-06 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -8.300% | 16 | 190 | +91.892% |
| 2024-08-28 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +1.462% | 4 | 198 | +75.965% |
| 2024-08-23 | 17.5000 | 17.5000 | 17.1000 | 17.1000 | +13.020% | 22 | 201 | +78.538% |
| 2024-08-22 | 14.4400 | 15.6500 | 14.4400 | 15.1300 | +33.775% | 56 | 198 | +101.785% |
| 2024-08-21 | 11.7500 | 11.7500 | 11.3100 | 11.3100 | +8.230% | 2 | 152 | +169.938% |
| 2024-08-15 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +5.662% | 2 | 151 | +192.153% |
| 2024-08-13 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +6.919% | 55 | 149 | +208.696% |
| 2024-08-12 | 9.6000 | 10.0000 | 9.2500 | 9.2500 | -4.145% | 16 | 159 | +230.054% |
| 2024-08-09 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.579% | 2 | 163 | +216.373% |
| 2024-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.523% | 5 | 164 | +221.368% |
| 2024-08-02 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -12.065% | 20 | 159 | +181.123% |
| 2024-07-30 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +8.049% | 3 | 159 | +147.206% |
| 2024-07-18 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +1.600% | 1 | 159 | +167.104% |
| 2024-07-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +21.622% | 4 | 158 | +171.378% |
| 2024-07-15 | 10.7600 | 10.7600 | 9.2500 | 9.2500 | -16.592% | 55 | 158 | +230.054% |
| 2024-07-12 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +6.023% | 6 | 103 | +175.293% |
| 2024-07-08 | 10.4000 | 10.4600 | 10.4000 | 10.4600 | -3.860% | 13 | 103 | +191.874% |
| 2024-06-28 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -5.801% | 2 | 95 | +180.607% |
| 2024-06-13 | 12.0000 | 12.0000 | 11.5500 | 11.5500 | -15.198% | 92 | 95 | +164.329% |
| 2024-06-05 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +4.769% | 1 | 9 | +124.156% |
| 2024-05-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -13.621% | 1 | 8 | +134.846% |
| 2024-05-24 | 15.0800 | 15.0800 | 15.0500 | 15.0500 | 0.000% | 14 | 0 | +102.857% |