ZM261218P00100000
ZM Dec 18 2026 100.00 Put
optionOPRA
EODOct 20, 2026
8.30USD-20.574%(-2.15)1Vol512OI
ZM261218P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -20.574% | 1 | 511 | 0.000% |
| 2026-10-16 | 9.0500 | 10.4500 | 9.0500 | 10.4500 | +18.079% | 22 | 523 | -20.574% |
| 2026-10-15 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | +6.627% | 23 | 523 | -6.215% |
| 2026-10-14 | 7.9500 | 8.3000 | 7.9500 | 8.3000 | -4.598% | 3 | 522 | 0.000% |
| 2026-10-13 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | +10.687% | 4 | 520 | -4.598% |
| 2026-10-12 | 8.0000 | 8.0000 | 7.8600 | 7.8600 | -12.667% | 3 | 519 | +5.598% |
| 2026-10-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.462% | 1 | 518 | -7.778% |
| 2026-10-06 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | -34.755% | 11 | 514 | -20.192% |
| 2026-09-28 | 16.0800 | 16.0800 | 15.9400 | 15.9400 | +18.955% | 3 | 514 | -47.930% |
| 2026-09-22 | 13.2000 | 13.4000 | 13.0500 | 13.4000 | -2.403% | 8 | 515 | -38.060% |
| 2026-09-18 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +30.762% | 1 | 514 | -39.548% |
| 2026-09-11 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -4.805% | 76 | 514 | -20.952% |
| 2026-09-08 | 11.0000 | 11.0300 | 11.0000 | 11.0300 | +34.512% | 3 | 514 | -24.751% |
| 2026-09-04 | 9.0700 | 9.0700 | 8.2000 | 8.2000 | -20.773% | 3 | 514 | +1.220% |
| 2026-08-31 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -7.836% | 1 | 514 | -19.807% |
| 2026-08-27 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -5.630% | 1 | 513 | -26.091% |
| 2026-08-26 | 11.2900 | 11.9000 | 11.2900 | 11.9000 | +24.217% | 3 | 511 | -30.252% |
| 2026-08-25 | 9.5000 | 9.5800 | 9.3000 | 9.5800 | +10.115% | 31 | 486 | -13.361% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +22.535% | 1 | 485 | -4.598% |
| 2026-08-21 | 7.6000 | 7.6000 | 7.1000 | 7.1000 | -5.960% | 31 | 479 | +16.901% |
| 2026-08-20 | 7.4800 | 7.5500 | 7.4500 | 7.5500 | +4.138% | 128 | 361 | +9.934% |
| 2026-08-19 | 7.3200 | 7.3200 | 7.2500 | 7.2500 | -14.706% | 5 | 360 | +14.483% |
| 2026-08-14 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | +7.731% | 12 | 360 | -2.353% |
| 2026-08-13 | 8.2500 | 8.2500 | 7.8900 | 7.8900 | -4.940% | 180 | 309 | +5.196% |
| 2026-08-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -25.427% | 1 | 308 | 0.000% |
| 2026-08-04 | 11.7000 | 11.7000 | 11.1300 | 11.1300 | -41.421% | 2 | 308 | -25.427% |
| 2026-07-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +16.279% | 1 | 308 | -56.316% |
| 2026-07-14 | 16.4000 | 16.4000 | 16.3400 | 16.3400 | -9.222% | 46 | 287 | -49.204% |
| 2026-07-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.216% | 30 | 257 | -53.889% |
| 2026-06-24 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +23.962% | 1 | 256 | -57.216% |
| 2026-06-15 | 15.4000 | 15.6500 | 15.4000 | 15.6500 | -6.567% | 46 | 222 | -46.965% |
| 2026-06-12 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | +1.762% | 6 | 222 | -50.448% |
| 2026-06-10 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +0.982% | 1 | 221 | -49.575% |
| 2026-06-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +33.497% | 1 | 220 | -49.080% |
| 2026-06-03 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +9.018% | 10 | 220 | -32.023% |
| 2026-06-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -13.846% | 1 | 219 | -25.893% |
| 2026-05-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.801% | 9 | 210 | -36.154% |
| 2026-05-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.732% | 1 | 210 | -41.135% |
| 2026-05-26 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +26.000% | 4 | 210 | -40.115% |
| 2026-05-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -25.726% | 5 | 205 | -24.545% |
| 2026-05-14 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +5.035% | 1 | 205 | -43.957% |
| 2026-05-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | 0.000% | 1 | 205 | -41.135% |
| 2026-05-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +11.905% | 1 | 204 | -41.135% |
| 2026-05-11 | 12.2000 | 12.6000 | 12.2000 | 12.6000 | -0.395% | 2 | 202 | -34.127% |
| 2026-05-06 | 12.5700 | 12.7100 | 12.5700 | 12.6500 | -0.394% | 201 | 109 | -34.387% |
| 2026-05-04 | 13.2000 | 13.2000 | 12.6500 | 12.7000 | -14.765% | 41 | 96 | -34.646% |
| 2026-05-01 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -19.022% | 5 | 96 | -44.295% |
| 2026-04-28 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -17.673% | 5 | 96 | -54.891% |
| 2026-04-14 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -7.835% | 3 | 96 | -62.864% |
| 2026-03-31 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -3.960% | 1 | 93 | -65.773% |
| 2026-03-23 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -2.697% | 2 | 92 | -67.129% |
| 2026-03-11 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +40.270% | 3 | 90 | -68.015% |
| 2026-02-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +1.259% | 100 | 93 | -55.135% |
| 2026-02-18 | 18.3500 | 18.3500 | 18.2700 | 18.2700 | +1.783% | 2 | 123 | -54.570% |
| 2026-02-11 | 17.9000 | 17.9500 | 17.9000 | 17.9500 | +1.700% | 3 | 123 | -53.760% |
| 2026-02-04 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +23.082% | 1 | 125 | -52.975% |
| 2026-01-28 | 14.2500 | 14.3400 | 14.2500 | 14.3400 | -5.347% | 2 | 125 | -42.120% |
| 2026-01-26 | 15.1000 | 15.1500 | 14.7500 | 15.1500 | -19.629% | 142 | 126 | -45.215% |
| 2026-01-08 | 19.0500 | 19.0500 | 18.8500 | 18.8500 | -2.078% | 2 | 119 | -55.968% |
| 2025-12-01 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.333% | 4 | 119 | -56.883% |
| 2025-10-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.731% | 100 | 119 | -60.476% |
| 2025-10-09 | 21.1600 | 21.3700 | 21.1600 | 21.3700 | -5.942% | 2 | 19 | -61.161% |
| 2025-10-08 | 22.5600 | 22.7200 | 22.5600 | 22.7200 | +17.234% | 2 | 20 | -63.468% |
| 2025-09-12 | 19.2000 | 19.3800 | 19.2000 | 19.3800 | -8.195% | 2 | 19 | -57.172% |
| 2025-09-02 | 21.0900 | 21.1100 | 21.0900 | 21.1100 | -2.494% | 2 | 18 | -60.682% |
| 2025-08-27 | 22.3900 | 22.3900 | 21.6500 | 21.6500 | -1.591% | 5 | 17 | -61.663% |
| 2025-08-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +9.181% | 1 | 14 | -62.273% |
| 2025-08-25 | 20.0500 | 20.1500 | 20.0500 | 20.1500 | -7.569% | 2 | 13 | -58.809% |
| 2025-08-22 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -16.794% | 5 | 11 | -61.927% |
| 2025-07-18 | 26.1200 | 26.2000 | 26.1200 | 26.2000 | +22.031% | 10 | 9 | -68.321% |
| 2025-05-21 | 21.2100 | 21.4700 | 21.2100 | 21.4700 | -25.863% | 2 | 8 | -61.341% |
| 2025-04-15 | 29.0700 | 29.0700 | 28.9600 | 28.9600 | +2.044% | 3 | 8 | -71.340% |
| 2025-04-01 | 28.5000 | 28.5000 | 28.3800 | 28.3800 | +27.608% | 10 | 5 | -70.754% |
| 2024-12-18 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | 0.000% | 1 | 1 | -62.680% |