ZM261218P00040000
ZM Dec 18 2026 40.00 Put
optionOPRA
InactiveSep 2, 2026
0.03USD-91.892%(-0.34)1Vol35OI
ZM261218P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -91.892% | 1 | 36 | 0.000% |
| 2026-05-04 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 7 | 36 | -91.892% |
| 2026-05-01 | 0.3500 | 0.3500 | 0.2100 | 0.3500 | -35.185% | 11 | 32 | -91.429% |
| 2026-04-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 1 | 32 | -94.444% |
| 2026-04-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 1 | 32 | -94.444% |
| 2026-03-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +51.111% | 1 | 32 | -95.588% |
| 2026-02-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +45.161% | 2 | 32 | -93.333% |
| 2026-01-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -48.333% | 2 | 34 | -90.323% |
| 2025-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -27.711% | 1 | 32 | -95.000% |
| 2025-08-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -38.519% | 2 | 33 | -96.386% |
| 2025-06-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +33.663% | 1 | 34 | -97.778% |
| 2025-06-26 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 34 | -97.030% |
| 2025-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 1 | 34 | -97.000% |
| 2025-05-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -53.725% | 2 | 35 | -97.458% |
| 2025-04-09 | 2.4200 | 2.5500 | 2.4200 | 2.5500 | +17.512% | 17 | 35 | -98.824% |
| 2025-04-08 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | -9.205% | 15 | 35 | -98.618% |
| 2025-04-07 | 2.4100 | 2.4100 | 2.3000 | 2.3900 | +14.354% | 5 | 24 | -98.745% |
| 2025-04-04 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | +54.815% | 4 | 24 | -98.565% |
| 2025-03-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 30 | 24 | -97.778% |
| 2025-03-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +17.460% | 1 | 39 | -97.973% |
| 2025-03-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -0.787% | 1 | 41 | -97.619% |
| 2025-02-26 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +1.600% | 5 | 41 | -97.638% |
| 2025-02-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +76.056% | 1 | 44 | -97.600% |
| 2025-02-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -50.000% | 10 | 43 | -95.775% |
| 2025-01-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 3 | 43 | -97.887% |
| 2025-01-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 46 | -97.857% |
| 2025-01-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +20.301% | 2 | 46 | -98.125% |
| 2025-01-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +1.527% | 1 | 47 | -97.744% |
| 2024-12-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.667% | 1 | 47 | -97.710% |
| 2024-12-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 1 | 47 | -98.000% |
| 2024-12-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +9.836% | 2 | 48 | -97.761% |
| 2024-11-19 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -9.630% | 1 | 50 | -97.541% |
| 2024-11-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -24.581% | 1 | 51 | -97.778% |
| 2024-10-08 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -13.527% | 1 | 52 | -98.324% |
| 2024-09-16 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -7.175% | 1 | 51 | -98.551% |
| 2024-09-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +4.206% | 10 | 50 | -98.655% |
| 2024-09-05 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +6.468% | 1 | 42 | -98.598% |
| 2024-08-26 | 2.1400 | 2.1400 | 2.0100 | 2.0100 | -1.471% | 8 | 42 | -98.507% |
| 2024-08-23 | 2.2200 | 2.2200 | 2.0400 | 2.0400 | -8.929% | 8 | 41 | -98.529% |
| 2024-08-22 | 2.6500 | 2.6500 | 2.2400 | 2.2400 | -39.459% | 30 | 37 | -98.661% |
| 2024-08-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.141% | 7 | 56 | -99.189% |
| 2024-08-08 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | -5.679% | 7 | 49 | -99.215% |
| 2024-08-07 | 3.5000 | 4.0500 | 3.5000 | 4.0500 | +2.532% | 14 | 42 | -99.259% |
| 2024-08-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +14.493% | 1 | 28 | -99.241% |
| 2024-08-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.290% | 5 | 27 | -99.130% |
| 2024-07-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 5 | 22 | -99.032% |
| 2024-07-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.312% | 1 | 17 | -99.063% |
| 2024-06-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -6.811% | 1 | 16 | -99.003% |
| 2024-06-17 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.937% | 3 | 15 | -99.071% |
| 2024-06-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 2 | 12 | -99.063% |
| 2024-06-13 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +6.780% | 3 | 11 | -99.048% |
| 2024-06-12 | 2.8200 | 2.9500 | 2.8200 | 2.9500 | +5.357% | 6 | 9 | -98.983% |
| 2024-06-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 1 | 3 | -98.929% |
| 2024-06-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 20 | 2 | -98.909% |
| 2024-05-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.694% | 42 | 22 | -98.966% |
| 2024-05-24 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 0.000% | 4 | 0 | -98.958% |