ZM261218P00105000
ZM Dec 18 2026 105.00 Put
optionOPRA
EODOct 20, 2026
11.30USD-2.586%(-0.30)3Vol23OI
ZM261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.05 | 11.30 | 11.05 | 11.30 | -2.586% | 3 | 26 | 0.000% |
| 2026-10-19 | 11.60 | 11.60 | 11.60 | 11.60 | +7.407% | 1 | 27 | -2.586% |
| 2026-10-13 | 10.80 | 10.80 | 10.80 | 10.80 | -4.846% | 10 | 37 | +4.630% |
| 2026-10-12 | 10.85 | 11.35 | 10.85 | 11.35 | -18.638% | 4 | 37 | -0.441% |
| 2026-09-11 | 13.95 | 13.95 | 13.95 | 13.95 | +1.825% | 1 | 36 | -18.996% |
| 2026-09-10 | 13.70 | 13.70 | 13.70 | 13.70 | -1.510% | 1 | 36 | -17.518% |
| 2026-09-09 | 13.91 | 13.91 | 13.91 | 13.91 | +2.279% | 1 | 35 | -18.763% |
| 2026-09-02 | 13.60 | 13.60 | 13.60 | 13.60 | +11.475% | 3 | 35 | -16.912% |
| 2026-08-27 | 12.20 | 12.20 | 12.20 | 12.20 | -21.290% | 1 | 34 | -7.377% |
| 2026-08-26 | 14.15 | 15.50 | 14.15 | 15.50 | +21.569% | 6 | 34 | -27.097% |
| 2026-08-25 | 13.00 | 13.00 | 12.75 | 12.75 | +13.535% | 5 | 31 | -11.373% |
| 2026-08-24 | 11.15 | 11.23 | 11.15 | 11.23 | -8.327% | 3 | 28 | +0.623% |
| 2026-08-07 | 12.25 | 12.25 | 12.25 | 12.25 | -8.582% | 1 | 28 | -7.755% |
| 2026-08-04 | 13.60 | 13.60 | 13.40 | 13.40 | -24.507% | 9 | 27 | -15.672% |
| 2026-07-31 | 17.30 | 17.75 | 17.30 | 17.75 | -1.389% | 4 | 31 | -36.338% |
| 2026-07-15 | 18.00 | 18.00 | 18.00 | 18.00 | -7.455% | 1 | 30 | -37.222% |
| 2026-06-10 | 19.45 | 19.45 | 19.45 | 19.45 | +19.325% | 1 | 30 | -41.902% |
| 2026-06-05 | 16.32 | 16.32 | 16.30 | 16.30 | +7.733% | 14 | 24 | -30.675% |
| 2026-06-03 | 14.95 | 15.13 | 14.95 | 15.13 | +15.939% | 8 | 22 | -25.314% |
| 2026-06-02 | 13.05 | 13.05 | 13.05 | 13.05 | -17.143% | 4 | 22 | -13.410% |
| 2026-05-29 | 15.83 | 15.83 | 15.75 | 15.75 | -6.528% | 10 | 19 | -28.254% |
| 2026-05-28 | 16.85 | 16.85 | 16.85 | 16.85 | +0.898% | 3 | 19 | -32.938% |
| 2026-05-26 | 16.70 | 16.70 | 16.70 | 16.70 | +23.704% | 4 | 23 | -32.335% |
| 2026-05-22 | 13.50 | 13.50 | 13.50 | 13.50 | -19.162% | 5 | 18 | -16.296% |
| 2026-05-13 | 16.70 | 16.70 | 16.70 | 16.70 | +1.520% | 1 | 18 | -32.335% |
| 2026-05-12 | 16.45 | 16.45 | 16.45 | 16.45 | +11.905% | 1 | 18 | -31.307% |
| 2026-05-07 | 14.55 | 14.70 | 14.55 | 14.70 | -12.500% | 5 | 17 | -23.129% |
| 2026-05-01 | 16.80 | 16.80 | 16.80 | 16.80 | -19.617% | 1 | 17 | -32.738% |
| 2026-04-29 | 20.90 | 20.90 | 20.90 | 20.90 | -3.464% | 1 | 17 | -45.933% |
| 2026-04-28 | 21.65 | 21.65 | 21.65 | 21.65 | +6.127% | 1 | 16 | -47.806% |
| 2026-04-21 | 20.80 | 20.80 | 20.40 | 20.40 | -22.727% | 4 | 16 | -44.608% |
| 2026-04-13 | 26.40 | 26.40 | 26.40 | 26.40 | -9.434% | 3 | 16 | -57.197% |
| 2026-04-10 | 27.30 | 29.15 | 27.30 | 29.15 | +17.540% | 3 | 16 | -61.235% |
| 2026-04-08 | 24.80 | 24.80 | 24.80 | 24.80 | -8.318% | 1 | 16 | -54.435% |
| 2026-04-01 | 27.05 | 27.05 | 27.05 | 27.05 | -4.417% | 1 | 16 | -58.226% |
| 2026-03-31 | 28.50 | 28.50 | 28.30 | 28.30 | +33.491% | 4 | 15 | -60.071% |
| 2026-02-11 | 21.20 | 21.20 | 21.20 | 21.20 | +2.169% | 9 | 11 | -46.698% |
| 2026-02-03 | 20.75 | 20.75 | 20.75 | 20.75 | -6.532% | 1 | 8 | -45.542% |
| 2026-01-06 | 22.25 | 22.25 | 22.20 | 22.20 | +0.452% | 2 | 8 | -49.099% |
| 2025-11-25 | 21.95 | 22.10 | 21.95 | 22.10 | -17.352% | 2 | 6 | -48.869% |
| 2025-10-08 | 26.65 | 26.74 | 26.65 | 26.74 | +15.858% | 2 | 5 | -57.741% |
| 2025-09-12 | 22.86 | 23.08 | 22.86 | 23.08 | +1.228% | 2 | 6 | -51.040% |
| 2025-09-08 | 22.80 | 22.80 | 22.80 | 22.80 | -8.946% | 1 | 6 | -50.439% |
| 2025-09-02 | 25.00 | 25.04 | 25.00 | 25.04 | -18.303% | 2 | 6 | -54.872% |
| 2025-07-18 | 30.67 | 30.67 | 30.65 | 30.65 | -0.809% | 10 | 6 | -63.132% |
| 2025-07-14 | 30.90 | 30.90 | 30.90 | 30.90 | +23.748% | 1 | 2 | -63.430% |
| 2025-05-21 | 24.73 | 24.97 | 24.73 | 24.97 | -23.872% | 2 | 1 | -54.746% |
| 2025-04-01 | 32.74 | 32.80 | 32.52 | 32.80 | 0.000% | 10 | 1 | -65.549% |