ZM261218P00055000
ZM Dec 18 2026 55.00 Put
optionOPRA
EODOct 13, 2026
0.05USD-50.000%(-0.05)1Vol1,961OI
ZM261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 1,962 | 0.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 10 | 1,962 | -50.000% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -42.857% | 2 | 1,964 | -37.500% |
| 2026-09-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 2 | 1,965 | -64.286% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 1,965 | -61.538% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 1,965 | -50.000% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 1 | 1,965 | -66.667% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 1,964 | -80.000% |
| 2026-08-14 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -75.000% | 151 | 1,815 | -75.000% |
| 2026-07-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 2 | 1,813 | -93.750% |
| 2026-07-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.762% | 10 | 1,818 | -93.506% |
| 2026-07-07 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -10.619% | 1 | 1,817 | -95.050% |
| 2026-06-26 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | -13.077% | 2 | 1,816 | -95.575% |
| 2026-06-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -6.475% | 20 | 1,836 | -96.154% |
| 2026-06-18 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +15.833% | 1 | 1,836 | -96.403% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 1,837 | -95.833% |
| 2026-05-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 1 | 1,837 | -95.652% |
| 2026-05-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +10.377% | 10 | 1,827 | -95.726% |
| 2026-05-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -17.187% | 1 | 1,827 | -95.283% |
| 2026-05-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -24.706% | 1 | 1,827 | -96.094% |
| 2026-04-27 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | +8.280% | 21 | 1,846 | -97.059% |
| 2026-04-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.988% | 10 | 1,846 | -96.815% |
| 2026-04-17 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 2 | 1,846 | -97.006% |
| 2026-04-16 | 1.6400 | 1.8000 | 1.6400 | 1.8000 | -1.639% | 3 | 1,846 | -97.222% |
| 2026-04-15 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -10.732% | 1 | 1,845 | -97.268% |
| 2026-04-14 | 1.8700 | 2.0500 | 1.8700 | 2.0500 | -9.292% | 2 | 1,846 | -97.561% |
| 2026-04-10 | 1.9000 | 2.2600 | 1.9000 | 2.2600 | +26.257% | 3 | 1,846 | -97.788% |
| 2026-04-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -16.355% | 1 | 1,846 | -97.207% |
| 2026-04-01 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.550% | 3 | 1,847 | -97.664% |
| 2026-03-26 | 2.2000 | 2.3000 | 2.2000 | 2.2900 | -4.583% | 3 | 1,844 | -97.817% |
| 2026-03-25 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 1 | 1,844 | -97.917% |
| 2026-03-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 1 | 1,844 | -98.077% |
| 2026-02-27 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | +6.545% | 57 | 1,843 | -98.294% |
| 2026-02-26 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | +35.468% | 20 | 1,863 | -98.182% |
| 2026-02-23 | 2.1600 | 2.1600 | 1.9300 | 2.0300 | +36.242% | 3 | 1,882 | -97.537% |
| 2026-02-17 | 1.7500 | 1.7500 | 1.4900 | 1.4900 | -3.871% | 24 | 1,881 | -96.644% |
| 2026-02-06 | 1.4200 | 1.5500 | 1.4200 | 1.5500 | +16.541% | 34 | 1,881 | -96.774% |
| 2026-02-02 | 1.3400 | 1.6000 | 1.3300 | 1.3300 | +5.556% | 135 | 1,881 | -96.241% |
| 2026-01-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +13.514% | 5 | 1,881 | -96.032% |
| 2026-01-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -27.451% | 14 | 1,881 | -95.495% |
| 2026-01-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.923% | 1 | 1,881 | -96.732% |
| 2026-01-13 | 1.3400 | 1.5600 | 1.0900 | 1.5600 | +15.556% | 160 | 1,880 | -96.795% |
| 2025-12-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 10 | 1,874 | -96.296% |
| 2025-12-02 | 1.6600 | 1.6600 | 1.4900 | 1.5000 | -17.582% | 193 | 1,874 | -96.667% |
| 2025-11-26 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.500% | 2 | 1,874 | -97.253% |
| 2025-11-25 | 2.0800 | 2.6300 | 2.0700 | 2.0800 | -17.131% | 248 | 1,874 | -97.596% |
| 2025-11-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -2.335% | 20 | 1,874 | -98.008% |
| 2025-11-21 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | +5.761% | 3 | 1,874 | -98.054% |
| 2025-11-19 | 2.4500 | 2.4600 | 2.4300 | 2.4300 | +15.714% | 55 | 1,874 | -97.942% |
| 2025-11-17 | 2.1000 | 2.1000 | 1.7600 | 2.1000 | +0.962% | 24 | 1,874 | -97.619% |
| 2025-11-13 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 0.000% | 95 | 1,874 | -97.596% |
| 2025-11-07 | 2.0600 | 2.3600 | 2.0600 | 2.0800 | 0.000% | 421 | 1,874 | -97.596% |
| 2025-11-04 | 2.0800 | 2.0800 | 1.7100 | 2.0800 | +2.463% | 172 | 1,874 | -97.596% |
| 2025-10-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -14.346% | 107 | 1,874 | -97.537% |
| 2025-10-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +29.508% | 20 | 1,874 | -97.890% |
| 2025-10-23 | 1.9300 | 1.9300 | 1.7100 | 1.8300 | -9.406% | 152 | 1,874 | -97.268% |
| 2025-10-20 | 2.0200 | 2.0200 | 1.6000 | 2.0200 | +17.442% | 35 | 1,873 | -97.525% |
| 2025-10-10 | 1.9900 | 2.0200 | 1.7200 | 1.7200 | -33.333% | 450 | 1,873 | -97.093% |
| 2025-10-08 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +50.000% | 5 | 2,092 | -98.062% |
| 2025-09-22 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +10.256% | 10 | 2,097 | -97.093% |
| 2025-09-17 | 1.6300 | 1.7700 | 1.5600 | 1.5600 | -9.827% | 161 | 2,087 | -96.795% |
| 2025-09-16 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | -1.143% | 193 | 1,934 | -97.110% |
| 2025-09-12 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | +4.167% | 61 | 1,741 | -97.143% |
| 2025-09-10 | 1.6700 | 1.7100 | 1.6500 | 1.6800 | +5.660% | 564 | 1,802 | -97.024% |
| 2025-09-09 | 1.7600 | 1.7600 | 1.5400 | 1.5900 | -5.917% | 62 | 1,238 | -96.855% |
| 2025-09-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 1,247 | -97.041% |
| 2025-09-04 | 1.8000 | 1.9100 | 1.2700 | 1.7400 | -13.000% | 875 | 1,248 | -97.126% |
| 2025-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -44.904% | 5 | 696 | -97.500% |
| 2025-08-12 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | +30.108% | 16 | 696 | -98.623% |
| 2025-07-21 | 2.8500 | 2.8500 | 0.9100 | 2.7900 | -10.000% | 319 | 696 | -98.208% |
| 2025-07-16 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | +12.319% | 60 | 683 | -98.387% |
| 2025-07-07 | 1.8500 | 2.7800 | 1.8500 | 2.7600 | +36.634% | 35 | 714 | -98.188% |
| 2025-07-02 | 2.1700 | 2.1700 | 0.9200 | 2.0200 | -16.183% | 40 | 738 | -97.525% |
| 2025-06-25 | 3.7600 | 3.7600 | 2.4100 | 2.4100 | -16.028% | 40 | 778 | -97.925% |
| 2025-06-17 | 2.8400 | 2.9600 | 2.8400 | 2.8700 | +3.237% | 30 | 818 | -98.258% |
| 2025-06-10 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | +1.460% | 2 | 790 | -98.201% |
| 2025-06-09 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | +4.183% | 2 | 790 | -98.175% |
| 2025-06-06 | 3.0000 | 3.0000 | 2.2300 | 2.6300 | -4.364% | 120 | 790 | -98.099% |
| 2025-06-05 | 2.6200 | 2.7500 | 2.6100 | 2.7500 | -2.482% | 4 | 769 | -98.182% |
| 2025-06-04 | 2.6800 | 2.8200 | 2.6800 | 2.8200 | +4.444% | 2 | 770 | -98.227% |
| 2025-06-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.534% | 2 | 770 | -98.148% |
| 2025-05-30 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | -1.684% | 4 | 772 | -98.288% |
| 2025-05-28 | 2.7900 | 2.9700 | 2.7900 | 2.9700 | +4.577% | 2 | 772 | -98.316% |
| 2025-05-23 | 2.8900 | 2.9000 | 2.6800 | 2.8400 | -3.072% | 106 | 783 | -98.239% |
| 2025-05-22 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | +0.342% | 2 | 783 | -98.294% |
| 2025-05-21 | 2.7600 | 2.9200 | 2.7600 | 2.9200 | +3.180% | 2 | 783 | -98.288% |
| 2025-05-20 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -3.413% | 2 | 783 | -98.233% |
| 2025-05-19 | 2.7400 | 2.9300 | 2.7400 | 2.9300 | +3.534% | 2 | 782 | -98.294% |
| 2025-05-16 | 2.6400 | 2.8300 | 2.6400 | 2.8300 | -4.714% | 4 | 782 | -98.233% |
| 2025-05-15 | 2.8100 | 2.9700 | 2.8100 | 2.9700 | +3.484% | 2 | 782 | -98.316% |
| 2025-05-13 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | -13.293% | 2 | 782 | -98.258% |
| 2025-05-09 | 3.1700 | 3.3100 | 3.1700 | 3.3100 | -9.563% | 4 | 782 | -98.489% |
| 2025-05-07 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | +4.571% | 2 | 782 | -98.634% |
| 2025-05-05 | 3.5000 | 3.5700 | 3.5000 | 3.5000 | -9.091% | 3 | 782 | -98.571% |
| 2025-05-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 781 | -98.701% |
| 2025-04-30 | 3.9100 | 4.1500 | 3.9100 | 4.0500 | -0.735% | 4 | 781 | -98.765% |
| 2025-04-28 | 4.0700 | 4.2500 | 4.0700 | 4.0800 | -37.423% | 552 | 781 | -98.775% |
| 2025-04-08 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +4.655% | 6 | 231 | -99.233% |
| 2025-04-07 | 6.0700 | 6.2300 | 6.0700 | 6.2300 | +59.744% | 2 | 237 | -99.197% |
| 2025-03-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 7 | 237 | -98.718% |
| 2025-02-28 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | +27.869% | 4 | 237 | -98.718% |
| 2025-02-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +6.272% | 6 | 237 | -98.361% |
| 2025-02-18 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | +4.364% | 2 | 231 | -98.258% |
| 2025-01-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +0.365% | 2 | 231 | -98.182% |
| 2025-01-28 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | -10.749% | 94 | 233 | -98.175% |
| 2025-01-27 | 2.9000 | 3.1100 | 2.9000 | 3.0700 | -5.538% | 12 | 327 | -98.371% |
| 2025-01-15 | 2.7200 | 3.3500 | 2.7200 | 3.2500 | -11.924% | 200 | 333 | -98.462% |
| 2025-01-13 | 3.7000 | 3.8500 | 3.6500 | 3.6900 | +9.172% | 100 | 135 | -98.645% |
| 2024-12-27 | 3.0000 | 3.4300 | 3.0000 | 3.3800 | -13.333% | 12 | 35 | -98.521% |
| 2024-11-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.946% | 1 | 34 | -98.718% |
| 2024-10-25 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -5.684% | 2 | 35 | -98.884% |
| 2024-10-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.664% | 1 | 35 | -98.947% |
| 2024-10-18 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -18.667% | 2 | 36 | -98.975% |
| 2024-09-18 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | -0.990% | 9 | 36 | -99.167% |
| 2024-09-17 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 0.000% | 2 | 39 | -99.175% |
| 2024-09-12 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -0.656% | 2 | 39 | -99.175% |
| 2024-09-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +9.712% | 2 | 39 | -99.180% |
| 2024-09-03 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -5.119% | 1 | 38 | -99.101% |
| 2024-08-28 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +12.692% | 4 | 38 | -99.147% |
| 2024-08-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.653% | 22 | 38 | -99.038% |
| 2024-08-23 | 5.5800 | 5.8200 | 5.5800 | 5.8200 | -5.212% | 6 | 39 | -99.141% |
| 2024-08-22 | 5.4000 | 6.1400 | 5.4000 | 6.1400 | -26.024% | 2 | 40 | -99.186% |
| 2024-08-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -15.306% | 1 | 39 | -99.398% |
| 2024-08-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.031% | 2 | 39 | -99.490% |
| 2024-08-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 6 | 37 | -99.485% |
| 2024-08-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.977% | 22 | 37 | -99.457% |
| 2024-08-05 | 9.6000 | 9.8900 | 9.6000 | 9.8900 | +32.752% | 5 | 15 | -99.494% |
| 2024-07-31 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.364% | 1 | 10 | -99.329% |
| 2024-07-08 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +11.370% | 1 | 9 | -99.385% |
| 2024-06-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.095% | 1 | 8 | -99.315% |
| 2024-06-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.067% | 1 | 8 | -99.405% |
| 2024-06-13 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +7.947% | 7 | 7 | -99.387% |
| 2024-06-03 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.709% | 4 | 6 | -99.338% |
| 2024-05-21 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -7.848% | 1 | 2 | -99.313% |
| 2024-05-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 1 | 1 | -99.367% |