ZM261218P00050000
ZM Dec 18 2026 50.00 Put
optionOPRA
EODOct 14, 2026
0.04USD0.000%(0.00)6Vol600OI
ZM261218P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 6 | 603 | 0.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 603 | 0.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 602 | -33.333% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 3 | 599 | -20.000% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 2 | 601 | -33.333% |
| 2026-09-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -80.952% | 1 | 602 | 0.000% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +162.500% | 1 | 601 | -80.952% |
| 2026-09-04 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 2 | 601 | -50.000% |
| 2026-08-31 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 2 | 601 | -55.556% |
| 2026-08-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 1 | 602 | -71.429% |
| 2026-08-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 601 | -63.636% |
| 2026-08-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -66.667% | 1 | 602 | -71.429% |
| 2026-07-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 1 | 602 | -90.476% |
| 2026-07-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 2 | 600 | -93.333% |
| 2026-06-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 1 | 600 | -94.366% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 2 | 598 | -94.667% |
| 2026-06-22 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | +5.195% | 12 | 610 | -95.062% |
| 2026-06-18 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | +1.316% | 4 | 610 | -94.805% |
| 2026-06-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +33.333% | 2 | 608 | -94.737% |
| 2026-06-09 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | -3.390% | 25 | 633 | -92.982% |
| 2026-05-28 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -6.349% | 15 | 633 | -93.220% |
| 2026-05-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -17.105% | 1 | 633 | -93.651% |
| 2026-05-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +8.571% | 1 | 633 | -94.737% |
| 2026-05-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 633 | -94.286% |
| 2026-05-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +13.846% | 1 | 633 | -94.595% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -41.964% | 1 | 633 | -93.846% |
| 2026-04-30 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 1 | 633 | -96.429% |
| 2026-04-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 2 | 635 | -96.396% |
| 2026-04-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -8.594% | 2 | 637 | -96.581% |
| 2026-04-14 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -11.724% | 1 | 637 | -96.875% |
| 2026-04-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.051% | 20 | 616 | -97.241% |
| 2026-04-10 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | +1.299% | 4 | 616 | -97.436% |
| 2026-03-23 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -21.026% | 1 | 616 | -97.403% |
| 2026-03-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.563% | 2 | 616 | -97.949% |
| 2026-03-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +13.609% | 1 | 616 | -97.917% |
| 2026-03-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -17.561% | 1 | 616 | -97.633% |
| 2026-03-04 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | -3.302% | 34 | 616 | -98.049% |
| 2026-03-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +8.163% | 5 | 616 | -98.113% |
| 2026-02-27 | 2.2800 | 2.2800 | 1.9500 | 1.9600 | +7.104% | 25 | 616 | -97.959% |
| 2026-02-26 | 1.8000 | 1.9600 | 1.7000 | 1.8300 | +36.567% | 38 | 620 | -97.814% |
| 2026-02-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +6.349% | 20 | 649 | -97.015% |
| 2026-02-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +9.565% | 1 | 649 | -96.825% |
| 2026-02-11 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +27.778% | 100 | 650 | -96.522% |
| 2026-02-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 5 | 750 | -95.556% |
| 2026-02-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +33.333% | 1 | 750 | -95.833% |
| 2026-01-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 1 | 750 | -94.444% |
| 2026-01-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -20.561% | 1 | 751 | -95.294% |
| 2026-01-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.833% | 5 | 751 | -96.262% |
| 2026-01-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 5 | 751 | -96.667% |
| 2026-01-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +40.449% | 1 | 746 | -96.800% |
| 2026-01-13 | 0.6600 | 0.9000 | 0.6600 | 0.8900 | +8.537% | 140 | 745 | -95.506% |
| 2025-12-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -42.657% | 1 | 782 | -95.122% |
| 2025-11-25 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -17.816% | 117 | 783 | -97.203% |
| 2025-11-21 | 1.6200 | 1.7400 | 1.6200 | 1.7400 | +27.941% | 2 | 746 | -97.701% |
| 2025-11-07 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | +14.286% | 303 | 744 | -97.059% |
| 2025-11-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.000% | 9 | 967 | -96.639% |
| 2025-10-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 396 | 967 | -97.143% |
| 2025-10-23 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | +4.724% | 2 | 744 | -96.992% |
| 2025-10-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +13.393% | 5 | 743 | -96.850% |
| 2025-09-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -4.274% | 175 | 748 | -96.429% |
| 2025-09-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 1 | 573 | -96.581% |
| 2025-09-04 | 1.5500 | 1.5500 | 1.1700 | 1.1700 | -3.306% | 26 | 573 | -96.581% |
| 2025-08-22 | 1.3200 | 1.3200 | 1.2000 | 1.2100 | -45.000% | 11 | 574 | -96.694% |
| 2025-08-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 571 | -98.182% |
| 2025-08-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +10.619% | 1 | 570 | -98.400% |
| 2025-08-08 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | +17.098% | 100 | 569 | -98.230% |
| 2025-07-22 | 2.0000 | 2.1000 | 1.8900 | 1.9300 | -6.763% | 38 | 469 | -97.927% |
| 2025-07-21 | 2.1200 | 2.1200 | 1.8600 | 2.0700 | -5.046% | 116 | 469 | -98.068% |
| 2025-07-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -0.457% | 1 | 471 | -98.165% |
| 2025-07-10 | 2.2100 | 2.2300 | 2.1200 | 2.1900 | +34.356% | 17 | 471 | -98.174% |
| 2025-07-07 | 2.1900 | 2.1900 | 0.5500 | 1.6300 | +3.822% | 422 | 471 | -97.546% |
| 2025-07-02 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -39.615% | 196 | 856 | -97.452% |
| 2025-06-25 | 2.2000 | 2.6000 | 1.5600 | 2.6000 | +23.810% | 174 | 1,052 | -98.462% |
| 2025-06-18 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | -0.943% | 10 | 1,217 | -98.095% |
| 2025-06-17 | 3.4600 | 3.4600 | 2.1100 | 2.1200 | +0.474% | 205 | 1,217 | -98.113% |
| 2025-06-16 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +6.566% | 1 | 1,101 | -98.104% |
| 2025-06-06 | 2.2600 | 2.2600 | 1.9800 | 1.9800 | +4.211% | 210 | 1,100 | -97.980% |
| 2025-06-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.953% | 2 | 1,100 | -97.895% |
| 2025-05-30 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | +0.476% | 4 | 1,102 | -98.104% |
| 2025-05-27 | 2.4200 | 2.4200 | 2.1000 | 2.1000 | +0.478% | 92 | 1,102 | -98.095% |
| 2025-05-23 | 2.1000 | 2.1000 | 1.9500 | 2.0900 | -1.878% | 254 | 1,102 | -98.086% |
| 2025-05-22 | 2.2800 | 2.6200 | 2.0100 | 2.1300 | -3.182% | 247 | 1,102 | -98.122% |
| 2025-05-15 | 2.0300 | 2.2000 | 2.0300 | 2.2000 | +0.457% | 2 | 1,182 | -98.182% |
| 2025-05-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -12.400% | 15 | 1,182 | -98.174% |
| 2025-05-08 | 2.3100 | 2.5000 | 2.3100 | 2.5000 | -5.303% | 2 | 1,197 | -98.400% |
| 2025-05-05 | 2.5000 | 2.6400 | 2.5000 | 2.6400 | -14.286% | 2 | 1,197 | -98.485% |
| 2025-04-30 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | +3.010% | 2 | 1,197 | -98.701% |
| 2025-04-28 | 2.9400 | 3.1900 | 2.9400 | 2.9900 | -25.622% | 1,010 | 1,197 | -98.662% |
| 2025-04-21 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | +4.416% | 2 | 233 | -99.005% |
| 2025-04-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -21.268% | 10 | 233 | -98.961% |
| 2025-04-09 | 4.8100 | 4.8900 | 4.8100 | 4.8900 | +5.161% | 2 | 228 | -99.182% |
| 2025-04-07 | 4.9000 | 4.9000 | 4.5400 | 4.6500 | +69.091% | 3 | 228 | -99.140% |
| 2025-03-20 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +32.850% | 5 | 227 | -98.545% |
| 2025-02-24 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.481% | 1 | 232 | -98.068% |
| 2025-02-20 | 2.0500 | 2.1200 | 1.9800 | 2.0800 | -5.023% | 8 | 233 | -98.077% |
| 2025-02-19 | 2.0900 | 2.1900 | 2.0900 | 2.1900 | +4.286% | 2 | 233 | -98.174% |
| 2025-02-18 | 1.9900 | 2.1000 | 1.9500 | 2.1000 | +9.375% | 4 | 233 | -98.095% |
| 2025-01-29 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.538% | 2 | 233 | -97.917% |
| 2025-01-28 | 2.2400 | 2.3000 | 1.9100 | 1.9500 | -16.667% | 75 | 235 | -97.949% |
| 2025-01-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -13.653% | 5 | 268 | -98.291% |
| 2025-01-13 | 2.8800 | 2.8800 | 2.7100 | 2.7100 | +5.859% | 80 | 268 | -98.524% |
| 2025-01-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +6.224% | 1 | 188 | -98.438% |
| 2024-12-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.823% | 1 | 188 | -98.340% |
| 2024-12-13 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +2.966% | 2 | 188 | -98.354% |
| 2024-12-11 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.673% | 1 | 187 | -98.305% |
| 2024-12-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +14.486% | 1 | 187 | -98.367% |
| 2024-11-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -16.078% | 1 | 188 | -98.131% |
| 2024-11-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.190% | 1 | 188 | -98.431% |
| 2024-11-15 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +10.526% | 2 | 189 | -98.413% |
| 2024-11-14 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -13.308% | 4 | 190 | -98.246% |
| 2024-11-07 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -8.362% | 1 | 190 | -98.479% |
| 2024-11-05 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -10.313% | 1 | 191 | -98.606% |
| 2024-10-25 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -4.478% | 4 | 192 | -98.750% |
| 2024-10-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -15.190% | 2 | 193 | -98.806% |
| 2024-10-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 9 | 194 | -98.987% |
| 2024-09-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.903% | 1 | 203 | -99.012% |
| 2024-09-09 | 4.5700 | 4.6500 | 4.5600 | 4.6500 | -1.064% | 19 | 204 | -99.140% |
| 2024-09-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.111% | 6 | 187 | -99.149% |
| 2024-09-03 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +8.462% | 1 | 190 | -99.054% |
| 2024-08-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 1 | 190 | -98.974% |
| 2024-08-23 | 4.4500 | 4.4500 | 4.0500 | 4.0500 | -9.396% | 4 | 191 | -99.012% |
| 2024-08-22 | 5.0000 | 5.0000 | 4.4500 | 4.4700 | -32.782% | 3 | 192 | -99.105% |
| 2024-08-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -7.895% | 7 | 191 | -99.398% |
| 2024-08-13 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -5.000% | 1 | 191 | -99.446% |
| 2024-08-12 | 7.5000 | 7.6000 | 7.4500 | 7.6000 | +2.703% | 166 | 190 | -99.474% |
| 2024-08-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.671% | 2 | 34 | -99.459% |
| 2024-08-07 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | -2.614% | 31 | 33 | -99.463% |
| 2024-08-05 | 7.3500 | 7.6500 | 7.3500 | 7.6500 | +31.443% | 9 | 24 | -99.477% |
| 2024-07-25 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -3.000% | 1 | 21 | -99.313% |
| 2024-07-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 3 | 18 | -99.333% |
| 2024-06-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 2 | 18 | -99.333% |
| 2024-06-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.209% | 5 | 18 | -99.350% |
| 2024-06-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.047% | 3 | 17 | -99.403% |
| 2024-06-18 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +5.231% | 3 | 14 | -99.415% |
| 2024-06-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 5 | 14 | -99.385% |
| 2024-06-14 | 6.3000 | 6.3000 | 6.2300 | 6.3000 | +3.279% | 13 | 9 | -99.365% |
| 2024-06-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +14.019% | 1 | 7 | -99.344% |
| 2024-06-10 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.550% | 2 | 7 | -99.252% |
| 2024-06-06 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -8.500% | 2 | 5 | -99.271% |
| 2024-05-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.195% | 1 | 2 | -99.333% |
| 2024-05-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.254% | 1 | 2 | -99.292% |
| 2024-05-21 | 6.0800 | 6.0800 | 5.5800 | 5.5800 | 0.000% | 2 | 2 | -99.283% |