ZM261218C00097500
ZM Dec 18 2026 97.50 Call
optionOPRA
EODOct 20, 2026
8.10USD+2.922%(+0.23)8Vol240OI
ZM261218C00097500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | +2.922% | 8 | 234 | 0.000% |
| 2026-10-19 | 7.2500 | 7.8700 | 7.2500 | 7.8700 | +6.351% | 2 | 233 | +2.922% |
| 2026-10-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.801% | 1 | 232 | +9.459% |
| 2026-10-15 | 6.4000 | 7.9400 | 6.4000 | 7.9400 | +27.040% | 31 | 238 | +2.015% |
| 2026-10-14 | 7.7000 | 7.7000 | 6.2500 | 6.2500 | -26.471% | 18 | 227 | +29.600% |
| 2026-10-13 | 7.0500 | 8.5000 | 7.0500 | 8.5000 | +10.246% | 9 | 230 | -4.706% |
| 2026-10-12 | 8.4900 | 8.4900 | 7.7100 | 7.7100 | -1.908% | 29 | 210 | +5.058% |
| 2026-10-09 | 7.0900 | 7.8600 | 7.0900 | 7.8600 | +28.852% | 2 | 208 | +3.053% |
| 2026-10-08 | 6.1500 | 6.1500 | 5.7000 | 6.1000 | -0.813% | 7 | 205 | +32.787% |
| 2026-10-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.056% | 2 | 203 | +31.707% |
| 2026-10-06 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +7.370% | 1 | 202 | +26.365% |
| 2026-10-05 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +7.568% | 1 | 201 | +35.678% |
| 2026-10-02 | 6.4500 | 6.4500 | 5.5500 | 5.5500 | -14.352% | 22 | 194 | +45.946% |
| 2026-10-01 | 6.3000 | 6.5500 | 6.3000 | 6.4800 | +24.376% | 76 | 219 | +25.000% |
| 2026-09-30 | 4.7000 | 5.2100 | 4.7000 | 5.2100 | +28.642% | 9 | 220 | +55.470% |
| 2026-09-29 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +12.500% | 22 | 202 | +100.000% |
| 2026-09-28 | 4.1000 | 4.1000 | 3.6000 | 3.6000 | -41.368% | 20 | 182 | +125.000% |
| 2026-09-23 | 6.1000 | 6.4000 | 6.1000 | 6.1400 | +18.077% | 5 | 182 | +31.922% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -8.772% | 5 | 180 | +55.769% |
| 2026-09-21 | 4.4000 | 5.7000 | 4.4000 | 5.7000 | +14.228% | 25 | 169 | +42.105% |
| 2026-09-18 | 5.5000 | 5.5000 | 4.9000 | 4.9900 | -24.622% | 16 | 164 | +62.325% |
| 2026-09-17 | 6.1000 | 6.6200 | 6.1000 | 6.6200 | +0.303% | 6 | 159 | +22.356% |
| 2026-09-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 3 | 156 | +22.727% |
| 2026-09-15 | 7.9000 | 7.9000 | 6.9000 | 6.9000 | -16.867% | 10 | 146 | +17.391% |
| 2026-09-11 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -4.598% | 3 | 143 | -2.410% |
| 2026-09-10 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | -4.396% | 3 | 140 | -6.897% |
| 2026-09-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 2 | 138 | -10.989% |
| 2026-09-08 | 9.6000 | 9.6000 | 9.1000 | 9.1000 | -25.410% | 50 | 130 | -10.989% |
| 2026-09-04 | 11.5500 | 12.5500 | 11.4000 | 12.2000 | +25.385% | 52 | 131 | -33.607% |
| 2026-09-03 | 10.1000 | 10.1000 | 9.4000 | 9.7300 | +9.944% | 69 | 99 | -16.752% |
| 2026-09-02 | 8.5400 | 8.9000 | 8.5300 | 8.8500 | -8.669% | 31 | 75 | -8.475% |
| 2026-08-31 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -17.881% | 1 | 74 | -16.409% |
| 2026-08-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +19.312% | 1 | 75 | -31.356% |
| 2026-08-27 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +18.160% | 1 | 74 | -18.099% |
| 2026-08-26 | 8.0000 | 8.3700 | 8.0000 | 8.3700 | -55.526% | 5 | 73 | -3.226% |
| 2026-08-19 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -7.062% | 1 | 72 | -56.961% |
| 2026-08-13 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +48.897% | 1 | 73 | -60.000% |
| 2026-08-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +36.000% | 1 | 73 | -40.441% |
| 2026-07-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 1 | 72 | -19.000% |
| 2026-07-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +45.161% | 3 | 72 | -10.000% |
| 2026-07-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -27.907% | 8 | 69 | +30.645% |
| 2026-07-21 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -8.021% | 9 | 60 | -5.814% |
| 2026-07-20 | 9.3000 | 9.3500 | 9.2500 | 9.3500 | +1.630% | 10 | 51 | -13.369% |
| 2026-07-17 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -14.736% | 2 | 50 | -11.957% |
| 2026-07-16 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +5.784% | 1 | 50 | -24.930% |
| 2026-07-15 | 11.2000 | 11.2000 | 10.2000 | 10.2000 | +8.280% | 5 | 48 | -20.588% |
| 2026-07-09 | 9.1400 | 9.4200 | 9.1400 | 9.4200 | +18.491% | 2 | 48 | -14.013% |
| 2026-07-07 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -17.617% | 1 | 47 | +1.887% |
| 2026-07-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +20.625% | 1 | 47 | -16.062% |
| 2026-06-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 47 | +1.250% |
| 2026-06-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.294% | 1 | 46 | +6.579% |
| 2026-06-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.143% | 2 | 46 | +13.287% |
| 2026-06-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -11.494% | 1 | 45 | +5.195% |
| 2026-06-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -17.925% | 1 | 44 | -6.897% |
| 2026-06-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -18.774% | 1 | 44 | -23.585% |
| 2026-06-15 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +4.400% | 3 | 41 | -37.931% |
| 2026-06-11 | 12.8000 | 12.8000 | 12.5000 | 12.5000 | -13.495% | 4 | 45 | -35.200% |
| 2026-06-09 | 14.0500 | 14.4500 | 14.0500 | 14.4500 | -32.791% | 4 | 42 | -43.945% |
| 2026-06-03 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -17.939% | 1 | 43 | -62.326% |
| 2026-06-02 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -1.725% | 2 | 43 | -69.084% |
| 2026-06-01 | 27.1500 | 27.1500 | 26.6600 | 26.6600 | +46.082% | 2 | 44 | -69.617% |
| 2026-05-27 | 18.2700 | 18.2700 | 18.2500 | 18.2500 | -29.808% | 2 | 43 | -55.616% |
| 2026-05-22 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +45.333% | 1 | 44 | -68.846% |
| 2026-05-19 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +0.224% | 1 | 43 | -54.723% |
| 2026-05-18 | 18.2500 | 18.2500 | 17.8500 | 17.8500 | -4.800% | 7 | 42 | -54.622% |
| 2026-05-15 | 18.5000 | 18.9500 | 18.4600 | 18.7500 | +2.740% | 8 | 40 | -56.800% |
| 2026-05-14 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -13.302% | 1 | 39 | -55.616% |
| 2026-05-12 | 20.7500 | 21.1500 | 20.7500 | 21.0500 | -8.716% | 14 | 38 | -61.520% |
| 2026-05-07 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | -7.016% | 2 | 37 | -64.874% |
| 2026-05-05 | 24.5800 | 24.8000 | 24.5800 | 24.8000 | +67.568% | 2 | 35 | -67.339% |
| 2026-04-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -8.923% | 7 | 28 | -45.270% |
| 2026-04-29 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +35.417% | 1 | 27 | -50.154% |
| 2026-04-23 | 11.5500 | 12.0000 | 11.5500 | 12.0000 | -14.773% | 2 | 27 | -32.500% |
| 2026-04-21 | 13.9500 | 14.0800 | 13.9500 | 14.0800 | +30.977% | 3 | 28 | -42.472% |
| 2026-04-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.463% | 1 | 28 | -24.651% |
| 2026-04-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +44.000% | 1 | 28 | -25.000% |
| 2026-04-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +40.187% | 1 | 27 | +8.000% |
| 2026-03-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 27 | +51.402% |
| 2026-03-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 1 | 28 | +45.946% |
| 2026-03-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +30.120% | 1 | 28 | +50.000% |
| 2026-03-03 | 3.9100 | 4.1500 | 3.9100 | 4.1500 | -66.039% | 4 | 29 | +95.181% |
| 2026-02-17 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -0.650% | 1 | 32 | -33.715% |
| 2026-02-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -16.892% | 4 | 32 | -34.146% |
| 2026-02-10 | 14.8000 | 15.1200 | 14.8000 | 14.8000 | +28.696% | 5 | 28 | -45.270% |
| 2026-02-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.214% | 1 | 25 | -29.565% |
| 2026-02-02 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -9.028% | 7 | 25 | -38.168% |
| 2026-01-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +125.000% | 1 | 19 | -43.750% |
| 2026-01-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -16.340% | 10 | 19 | +26.562% |
| 2026-01-14 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +3.378% | 8 | 19 | +5.882% |
| 2026-01-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.329% | 1 | 11 | +9.459% |
| 2026-01-08 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | -22.167% | 3 | 10 | +2.532% |
| 2025-12-18 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | 0.000% | 7 | 7 | -20.197% |