ZM261218P00045000
ZM Dec 18 2026 45.00 Put
optionOPRA
InactiveOct 8, 2026
0.03USD-85.000%(-0.17)10Vol276OI
ZM261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -85.000% | 10 | 276 | 0.000% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +900.000% | 50 | 227 | -85.000% |
| 2026-08-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -90.000% | 1 | 227 | +50.000% |
| 2026-07-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -42.857% | 1 | 227 | -85.000% |
| 2026-06-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 226 | -91.429% |
| 2026-06-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -27.778% | 1 | 226 | -92.308% |
| 2026-05-01 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | -30.769% | 7 | 219 | -94.444% |
| 2026-04-27 | 0.8100 | 0.8300 | 0.7300 | 0.7800 | +21.875% | 6 | 225 | -96.154% |
| 2026-04-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -50.769% | 2 | 225 | -95.313% |
| 2026-02-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 1 | 225 | -97.692% |
| 2026-02-26 | 1.9300 | 1.9300 | 1.4400 | 1.4400 | +77.778% | 2 | 224 | -97.917% |
| 2026-02-17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +55.769% | 12 | 224 | -96.296% |
| 2026-02-03 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -13.333% | 12 | 212 | -94.231% |
| 2026-01-13 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | +25.000% | 11 | 200 | -95.000% |
| 2026-01-05 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.000% | 12 | 177 | -93.750% |
| 2025-12-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 12 | 177 | -93.750% |
| 2025-12-15 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | -31.646% | 12 | 165 | -94.444% |
| 2025-10-06 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 1 | 153 | -96.203% |
| 2025-08-26 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -36.429% | 12 | 142 | -96.629% |
| 2025-07-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 1 | 142 | -97.857% |
| 2025-06-30 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | -13.376% | 6 | 142 | -97.794% |
| 2025-06-16 | 1.4900 | 1.5800 | 1.4700 | 1.5700 | +4.667% | 8 | 141 | -98.089% |
| 2025-05-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -34.783% | 2 | 140 | -98.000% |
| 2025-04-30 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | +5.023% | 2 | 140 | -98.696% |
| 2025-04-29 | 2.0900 | 2.1900 | 2.0900 | 2.1900 | -24.483% | 2 | 140 | -98.630% |
| 2025-04-21 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | +6.618% | 2 | 140 | -98.966% |
| 2025-04-11 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +9.677% | 6 | 140 | -98.897% |
| 2025-04-09 | 2.3700 | 2.4800 | 2.3700 | 2.4800 | -20.767% | 2 | 143 | -98.790% |
| 2025-04-08 | 2.9200 | 3.1300 | 2.9200 | 3.1300 | -8.211% | 12 | 143 | -99.042% |
| 2025-04-07 | 3.4000 | 3.4100 | 3.2700 | 3.4100 | +40.329% | 4 | 153 | -99.120% |
| 2025-04-03 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | +17.391% | 2 | 155 | -98.765% |
| 2025-03-17 | 1.9700 | 2.0700 | 1.9700 | 2.0700 | +7.812% | 2 | 155 | -98.551% |
| 2025-03-07 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | +6.667% | 40 | 155 | -98.438% |
| 2025-02-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +19.205% | 1 | 165 | -98.333% |
| 2025-02-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 1 | 165 | -98.013% |
| 2025-02-21 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | +1.948% | 50 | 165 | -98.089% |
| 2025-02-20 | 1.4500 | 1.5400 | 1.4300 | 1.5400 | -1.282% | 6 | 190 | -98.052% |
| 2025-02-19 | 1.4900 | 1.5600 | 1.4700 | 1.5600 | +4.698% | 6 | 190 | -98.077% |
| 2025-02-18 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | +21.138% | 2 | 190 | -97.987% |
| 2025-02-06 | 1.4300 | 1.4300 | 1.2300 | 1.2300 | -15.172% | 20 | 190 | -97.561% |
| 2025-02-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 10 | 210 | -97.931% |
| 2025-01-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.685% | 1 | 220 | -97.931% |
| 2025-01-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +7.971% | 15 | 220 | -97.987% |
| 2025-01-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -18.824% | 1 | 235 | -97.826% |
| 2025-01-17 | 1.6600 | 1.8100 | 1.6500 | 1.7000 | -14.141% | 120 | 265 | -98.235% |
| 2025-01-13 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | +4.211% | 120 | 265 | -98.485% |
| 2025-01-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 145 | -98.421% |
| 2025-01-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +0.565% | 1 | 145 | -98.315% |
| 2024-12-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 1 | 145 | -98.305% |
| 2024-12-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +13.636% | 1 | 145 | -98.500% |
| 2024-12-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +22.222% | 1 | 145 | -98.295% |
| 2024-11-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -16.279% | 1 | 145 | -97.917% |
| 2024-11-07 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.027% | 1 | 145 | -98.256% |
| 2024-11-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 5 | 146 | -98.378% |
| 2024-11-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -13.278% | 1 | 151 | -98.565% |
| 2024-10-10 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.589% | 1 | 152 | -98.755% |
| 2024-09-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -16.774% | 2 | 153 | -98.837% |
| 2024-09-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 154 | -99.032% |
| 2024-09-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 3 | 153 | -99.016% |
| 2024-09-12 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +14.035% | 17 | 156 | -99.077% |
| 2024-08-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.261% | 2 | 152 | -98.947% |
| 2024-08-27 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -29.231% | 1 | 152 | -98.913% |
| 2024-08-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -30.357% | 1 | 152 | -99.231% |
| 2024-08-12 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +21.739% | 30 | 151 | -99.464% |
| 2024-08-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 20 | 135 | -99.348% |
| 2024-07-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 115 | -99.268% |
| 2024-07-25 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -5.495% | 6 | 114 | -99.302% |
| 2024-07-19 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -4.211% | 24 | 119 | -99.341% |
| 2024-07-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 109 | -99.368% |
| 2024-07-10 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +5.495% | 2 | 108 | -99.375% |
| 2024-07-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 20 | 106 | -99.341% |
| 2024-06-26 | 4.5400 | 4.5500 | 4.5000 | 4.5000 | -2.174% | 80 | 86 | -99.333% |
| 2024-06-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 6 | -99.348% |
| 2024-06-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +11.111% | 2 | 3 | -99.375% |
| 2024-05-30 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +5.882% | 2 | 3 | -99.306% |
| 2024-05-23 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.000% | 1 | 1 | -99.265% |