ZM261218P00060000
ZM Dec 18 2026 60.00 Put
optionOPRA
EODOct 16, 2026
0.14USD1Vol652OI
ZM261218P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +100.000% | 1 | 650 | 0.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -30.000% | 4 | 650 | +100.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 1 | 651 | +40.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -51.724% | 1 | 651 | 0.000% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 3 | 651 | -51.724% |
| 2026-09-15 | 0.1500 | 0.2800 | 0.1500 | 0.2800 | +40.000% | 4 | 649 | -50.000% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 2 | 651 | -30.000% |
| 2026-08-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -35.000% | 2 | 651 | -46.154% |
| 2026-08-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 2 | 651 | -65.000% |
| 2026-08-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 651 | -64.103% |
| 2026-08-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -41.667% | 1 | 650 | -60.000% |
| 2026-08-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -27.711% | 2 | 650 | -76.667% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.8300 | 0.8300 | -35.659% | 3 | 651 | -83.133% |
| 2026-07-21 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | -21.818% | 6 | 652 | -89.147% |
| 2026-07-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -17.085% | 1 | 652 | -91.515% |
| 2026-06-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +19.162% | 19 | 652 | -92.965% |
| 2026-06-17 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | -7.735% | 15 | 637 | -91.617% |
| 2026-06-12 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | -2.688% | 2 | 638 | -92.265% |
| 2026-06-11 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +24.832% | 2 | 638 | -92.473% |
| 2026-05-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -15.819% | 3 | 640 | -90.604% |
| 2026-05-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +25.532% | 1 | 639 | -92.090% |
| 2026-05-12 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +8.462% | 1 | 639 | -90.071% |
| 2026-05-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +2.362% | 1 | 640 | -89.231% |
| 2026-05-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 4 | 642 | -88.976% |
| 2026-05-07 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -14.286% | 1 | 642 | -89.394% |
| 2026-05-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 1 | 642 | -90.909% |
| 2026-05-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.048% | 1 | 643 | -91.765% |
| 2026-04-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.934% | 3 | 646 | -93.333% |
| 2026-04-27 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | -2.400% | 19 | 645 | -94.262% |
| 2026-04-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 1 | 645 | -94.400% |
| 2026-04-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.322% | 1 | 645 | -93.913% |
| 2026-04-21 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | -17.153% | 3 | 643 | -93.833% |
| 2026-04-15 | 2.5500 | 2.7400 | 2.5500 | 2.7400 | -3.860% | 2 | 643 | -94.891% |
| 2026-04-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +11.765% | 11 | 643 | -95.088% |
| 2026-04-07 | 2.5500 | 2.5800 | 2.5500 | 2.5500 | -12.671% | 43 | 632 | -94.510% |
| 2026-04-06 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.456% | 10 | 632 | -95.205% |
| 2026-04-02 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | -8.065% | 98 | 730 | -95.088% |
| 2026-04-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 730 | -95.484% |
| 2026-03-31 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -11.268% | 7 | 731 | -95.556% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -4.054% | 4 | 726 | -96.056% |
| 2026-03-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 725 | -96.216% |
| 2026-03-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.046% | 6 | 725 | -96.500% |
| 2026-03-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 731 | -96.782% |
| 2026-03-02 | 4.4200 | 4.4500 | 4.3500 | 4.3500 | +2.353% | 49 | 730 | -96.782% |
| 2026-02-27 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | +1.190% | 2 | 737 | -96.706% |
| 2026-02-26 | 4.0000 | 4.2000 | 3.9900 | 4.2000 | +35.048% | 56 | 736 | -96.667% |
| 2026-02-23 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +23.413% | 1 | 756 | -95.498% |
| 2026-02-18 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.326% | 6 | 755 | -94.444% |
| 2026-02-12 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +27.723% | 1 | 749 | -94.574% |
| 2026-02-09 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +1.000% | 2 | 748 | -93.069% |
| 2026-01-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +28.205% | 3 | 750 | -93.000% |
| 2026-01-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -19.588% | 13 | 747 | -91.026% |
| 2026-01-26 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +7.778% | 2 | 737 | -92.784% |
| 2026-01-13 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | -5.759% | 26 | 735 | -92.222% |
| 2026-01-05 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.303% | 1 | 760 | -92.670% |
| 2025-12-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 3 | 760 | -92.135% |
| 2025-12-19 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 1 | 757 | -92.000% |
| 2025-12-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 2 | 758 | -92.821% |
| 2025-12-05 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | -26.523% | 3 | 760 | -93.171% |
| 2025-11-26 | 2.3900 | 2.7900 | 2.3900 | 2.7900 | -0.357% | 26 | 782 | -94.982% |
| 2025-11-25 | 2.9300 | 3.4000 | 2.7900 | 2.8000 | -19.075% | 175 | 782 | -95.000% |
| 2025-11-24 | 3.5700 | 3.5700 | 3.4600 | 3.4600 | +30.075% | 2 | 682 | -95.954% |
| 2025-11-12 | 2.6000 | 2.8800 | 2.6000 | 2.6600 | -21.068% | 125 | 682 | -94.737% |
| 2025-11-07 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +3.374% | 1 | 807 | -95.846% |
| 2025-10-16 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | +29.880% | 2 | 807 | -95.706% |
| 2025-09-16 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -13.149% | 1 | 807 | -94.422% |
| 2025-09-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +6.250% | 5 | 807 | -95.156% |
| 2025-08-25 | 2.6200 | 2.7200 | 2.6200 | 2.7200 | -6.849% | 2 | 802 | -94.853% |
| 2025-08-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -39.167% | 3 | 802 | -95.205% |
| 2025-08-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 1 | 802 | -97.083% |
| 2025-08-04 | 4.3400 | 4.4500 | 4.3400 | 4.4500 | -4.301% | 2 | 802 | -96.854% |
| 2025-08-01 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +17.722% | 2 | 802 | -96.989% |
| 2025-07-29 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | +1.282% | 10 | 802 | -96.456% |
| 2025-07-28 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | -2.500% | 10 | 802 | -96.410% |
| 2025-07-21 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | +2.302% | 124 | 802 | -96.500% |
| 2025-07-09 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | +7.123% | 2 | 848 | -96.419% |
| 2025-07-07 | 2.7500 | 3.6500 | 2.7500 | 3.6500 | +3.399% | 78 | 847 | -96.164% |
| 2025-06-27 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -9.487% | 4 | 849 | -96.034% |
| 2025-06-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.278% | 500 | 845 | -96.410% |
| 2025-06-10 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | +0.538% | 2 | 445 | -96.257% |
| 2025-06-09 | 3.5700 | 3.7200 | 3.5700 | 3.7200 | -2.362% | 2 | 445 | -96.237% |
| 2025-06-06 | 3.6900 | 3.8100 | 3.6900 | 3.8100 | -0.262% | 4 | 444 | -96.325% |
| 2025-06-04 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | +0.526% | 2 | 443 | -96.335% |
| 2025-05-30 | 3.7000 | 3.8000 | 3.6600 | 3.8000 | -6.404% | 324 | 443 | -96.316% |
| 2025-05-28 | 3.8100 | 4.0600 | 3.8100 | 4.0600 | +2.010% | 2 | 304 | -96.552% |
| 2025-05-22 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | 0.000% | 2 | 304 | -96.482% |
| 2025-05-21 | 3.7700 | 3.9800 | 3.7700 | 3.9800 | 0.000% | 2 | 304 | -96.482% |
| 2025-05-20 | 3.7800 | 3.9800 | 3.7800 | 3.9800 | +1.015% | 2 | 304 | -96.482% |
| 2025-05-19 | 3.7400 | 3.9400 | 3.7400 | 3.9400 | +3.958% | 2 | 304 | -96.447% |
| 2025-05-16 | 3.5800 | 3.7900 | 3.5800 | 3.7900 | -4.534% | 4 | 304 | -96.306% |
| 2025-05-14 | 3.7900 | 3.9700 | 3.7900 | 3.9700 | -8.736% | 2 | 304 | -96.474% |
| 2025-05-12 | 3.8500 | 4.3500 | 3.8500 | 4.3500 | +1.163% | 2 | 304 | -96.782% |
| 2025-05-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.018% | 2 | 305 | -96.744% |
| 2025-05-08 | 4.6800 | 4.6800 | 4.4800 | 4.4800 | -7.819% | 2 | 305 | -96.875% |
| 2025-05-07 | 4.7300 | 4.8600 | 4.7300 | 4.8600 | +2.748% | 2 | 305 | -97.119% |
| 2025-05-05 | 4.6100 | 4.7300 | 4.6100 | 4.7300 | -8.155% | 2 | 305 | -97.040% |
| 2025-05-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.207% | 6 | 306 | -97.282% |
| 2025-05-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.968% | 1 | 306 | -97.477% |
| 2025-04-29 | 5.5100 | 5.5100 | 5.1700 | 5.3900 | -2.000% | 41 | 306 | -97.403% |
| 2025-04-28 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | -18.398% | 2 | 306 | -97.455% |
| 2025-04-21 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.148% | 34 | 306 | -97.923% |
| 2025-04-16 | 6.2700 | 6.7500 | 6.2700 | 6.7500 | +8.871% | 161 | 272 | -97.926% |
| 2025-04-15 | 6.1900 | 6.2000 | 6.1900 | 6.2000 | +0.977% | 35 | 111 | -97.742% |
| 2025-04-14 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -28.187% | 32 | 76 | -97.720% |
| 2025-04-07 | 8.8500 | 8.8500 | 8.5500 | 8.5500 | +8.228% | 3 | 44 | -98.363% |
| 2025-04-04 | 7.2500 | 7.9000 | 7.2500 | 7.9000 | +36.207% | 36 | 46 | -98.228% |
| 2025-03-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +8.411% | 1 | 52 | -97.586% |
| 2025-03-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 76 | 51 | -97.383% |
| 2025-02-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +34.177% | 6 | 35 | -97.358% |
| 2025-02-20 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | +15.836% | 16 | 32 | -96.456% |
| 2025-02-18 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -5.278% | 4 | 16 | -95.894% |
| 2025-02-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 12 | -96.111% |
| 2025-02-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -21.776% | 2 | 11 | -96.216% |
| 2025-01-02 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +8.736% | 1 | 13 | -97.040% |
| 2024-12-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -27.500% | 7 | 22 | -96.782% |
| 2024-10-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.815% | 1 | 22 | -97.667% |
| 2024-10-18 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -0.303% | 2 | 22 | -97.872% |
| 2024-10-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -15.924% | 1 | 21 | -97.879% |
| 2024-09-18 | 7.5000 | 7.9000 | 7.5000 | 7.8500 | +1.290% | 7 | 20 | -98.217% |
| 2024-08-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.027% | 2 | 13 | -98.194% |
| 2024-08-28 | 6.8700 | 7.4500 | 6.8700 | 7.4500 | -0.667% | 15 | 13 | -98.121% |
| 2024-08-23 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -6.832% | 18 | 26 | -98.133% |
| 2024-08-22 | 9.1400 | 9.1400 | 8.0500 | 8.0500 | -33.195% | 3 | 27 | -98.261% |
| 2024-08-13 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.823% | 3 | 28 | -98.838% |
| 2024-08-07 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +16.981% | 1 | 25 | -98.871% |
| 2024-07-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.474% | 2 | 25 | -98.679% |
| 2024-06-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +6.030% | 13 | 24 | -98.673% |
| 2024-05-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 1 | 10 | -98.593% |
| 2024-05-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.863% | 10 | 10 | -98.526% |
| 2024-05-20 | 9.6500 | 9.7800 | 9.6500 | 9.7800 | 0.000% | 10 | 10 | -98.569% |