ZM261218P00065000
ZM Dec 18 2026 65.00 Put
optionOPRA
EODOct 15, 2026
0.20USD-4.762%(-0.01)2Vol1,151OI
ZM261218P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 2 | 1,151 | 0.000% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -22.222% | 2 | 1,150 | -4.762% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -49.057% | 1 | 1,150 | -25.926% |
| 2026-09-28 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | +10.417% | 20 | 1,170 | -62.264% |
| 2026-09-18 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | -9.434% | 59 | 1,155 | -58.333% |
| 2026-09-16 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | +3.922% | 2 | 1,155 | -62.264% |
| 2026-09-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 22 | 1,145 | -60.784% |
| 2026-09-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 5 | 1,145 | -56.522% |
| 2026-08-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 5 | 1,145 | -54.545% |
| 2026-08-27 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | -19.672% | 60 | 1,165 | -59.184% |
| 2026-08-26 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | +10.909% | 45 | 1,129 | -67.213% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 20 | 1,129 | -63.636% |
| 2026-08-24 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | +4.082% | 6 | 1,128 | -60.784% |
| 2026-08-21 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | -18.333% | 16 | 1,134 | -59.184% |
| 2026-08-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 1 | 1,134 | -66.667% |
| 2026-08-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 1 | 1,134 | -64.912% |
| 2026-08-11 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -29.412% | 1 | 1,134 | -72.222% |
| 2026-08-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 8 | 1,131 | -80.392% |
| 2026-08-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -40.828% | 2 | 1,131 | -80.000% |
| 2026-07-28 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -36.226% | 2 | 1,133 | -88.166% |
| 2026-07-23 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | +54.971% | 4 | 1,131 | -92.453% |
| 2026-07-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -1.156% | 1 | 1,130 | -88.304% |
| 2026-07-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -7.979% | 1 | 1,131 | -88.439% |
| 2026-07-13 | 1.8400 | 1.8800 | 1.8200 | 1.8800 | -21.008% | 11 | 1,131 | -89.362% |
| 2026-07-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -7.393% | 2 | 1,131 | -91.597% |
| 2026-07-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +0.784% | 1 | 1,131 | -92.218% |
| 2026-07-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +10.870% | 5 | 1,131 | -92.157% |
| 2026-07-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -17.266% | 1 | 1,131 | -91.304% |
| 2026-06-26 | 2.8000 | 2.8600 | 2.7800 | 2.7800 | -4.795% | 26 | 1,131 | -92.806% |
| 2026-06-23 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.817% | 40 | 1,131 | -93.151% |
| 2026-06-18 | 3.0500 | 3.0500 | 2.8400 | 2.8400 | +12.253% | 60 | 1,124 | -92.958% |
| 2026-06-17 | 2.4900 | 2.5400 | 2.4900 | 2.5300 | +14.480% | 55 | 1,104 | -92.095% |
| 2026-06-15 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | -19.048% | 2 | 1,104 | -90.950% |
| 2026-06-11 | 2.7900 | 2.7900 | 2.7300 | 2.7300 | +56.000% | 38 | 1,104 | -92.674% |
| 2026-05-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -20.814% | 1 | 1,104 | -88.571% |
| 2026-05-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +20.765% | 1 | 1,103 | -90.950% |
| 2026-05-08 | 1.7900 | 1.8300 | 1.7800 | 1.8300 | -0.543% | 11 | 1,114 | -89.071% |
| 2026-05-07 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | -22.034% | 3 | 1,116 | -89.130% |
| 2026-05-04 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -31.594% | 2 | 1,116 | -91.525% |
| 2026-04-27 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +14.238% | 39 | 1,153 | -94.203% |
| 2026-04-21 | 2.7500 | 3.0200 | 2.7500 | 3.0200 | -5.625% | 12 | 1,159 | -93.377% |
| 2026-04-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 2 | 1,159 | -93.750% |
| 2026-04-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -18.293% | 2 | 1,159 | -94.030% |
| 2026-04-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 1 | 1,161 | -95.122% |
| 2026-04-10 | 4.1000 | 4.7000 | 4.0500 | 4.7000 | +32.394% | 4 | 1,161 | -95.745% |
| 2026-04-08 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -16.471% | 3 | 1,161 | -94.366% |
| 2026-04-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 1 | 1,158 | -95.294% |
| 2026-04-01 | 4.4000 | 4.7000 | 4.3000 | 4.3000 | -7.527% | 5 | 1,158 | -95.349% |
| 2026-03-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 2 | 1,156 | -95.699% |
| 2026-03-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 13 | 1,157 | -96.000% |
| 2026-03-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +8.744% | 1 | 1,159 | -95.876% |
| 2026-03-26 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -10.800% | 1 | 1,159 | -95.516% |
| 2026-03-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 6 | 1,160 | -96.000% |
| 2026-03-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.163% | 2 | 1,159 | -96.078% |
| 2026-03-20 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -4.444% | 1 | 1,159 | -96.124% |
| 2026-03-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.460% | 4 | 1,160 | -96.296% |
| 2026-03-16 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | -7.276% | 2 | 1,160 | -96.350% |
| 2026-03-13 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +7.455% | 1 | 1,161 | -96.616% |
| 2026-03-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 1,161 | -96.364% |
| 2026-03-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.245% | 1 | 1,161 | -96.364% |
| 2026-03-05 | 5.1400 | 5.1400 | 4.9000 | 4.9000 | -8.068% | 4 | 1,161 | -95.918% |
| 2026-03-04 | 5.4500 | 5.4500 | 5.3300 | 5.3300 | -12.766% | 2 | 1,159 | -96.248% |
| 2026-02-27 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +12.110% | 1 | 1,159 | -96.727% |
| 2026-02-26 | 4.3000 | 5.9000 | 4.3000 | 5.4500 | +47.297% | 21 | 1,158 | -96.330% |
| 2026-02-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.538% | 1 | 1,145 | -94.595% |
| 2026-02-17 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +1.087% | 2 | 1,144 | -94.624% |
| 2026-02-12 | 3.4200 | 3.7000 | 3.4200 | 3.6800 | +43.750% | 24 | 1,142 | -94.565% |
| 2026-02-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.175% | 2 | 1,153 | -92.187% |
| 2026-02-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -0.697% | 1 | 1,154 | -92.982% |
| 2026-02-05 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +19.583% | 1 | 1,154 | -93.031% |
| 2026-01-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.639% | 10 | 1,154 | -91.667% |
| 2026-01-26 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -21.290% | 1 | 1,144 | -91.803% |
| 2026-01-23 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -21.519% | 8 | 1,145 | -93.548% |
| 2026-01-16 | 3.6500 | 3.9500 | 3.6500 | 3.9500 | +13.181% | 2 | 1,142 | -94.937% |
| 2026-01-15 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +24.643% | 1 | 1,142 | -94.269% |
| 2026-01-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.527% | 3 | 1,141 | -92.857% |
| 2025-12-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -10.727% | 1 | 1,138 | -92.248% |
| 2025-12-15 | 2.5000 | 2.8900 | 2.5000 | 2.8900 | +4.332% | 9 | 1,139 | -93.080% |
| 2025-12-12 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -9.180% | 10 | 1,143 | -92.780% |
| 2025-12-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +6.643% | 4 | 1,133 | -93.443% |
| 2025-12-05 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -37.143% | 17 | 1,133 | -93.007% |
| 2025-11-21 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +20.690% | 15 | 1,116 | -95.604% |
| 2025-11-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -7.598% | 5 | 1,116 | -94.695% |
| 2025-11-11 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | -11.304% | 2 | 1,116 | -95.098% |
| 2025-11-07 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | +3.371% | 47 | 1,118 | -95.652% |
| 2025-11-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +18.667% | 2 | 1,117 | -95.506% |
| 2025-11-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.575% | 10 | 1,116 | -94.667% |
| 2025-10-31 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | -3.544% | 2 | 1,120 | -94.751% |
| 2025-10-29 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +9.116% | 2 | 1,121 | -94.937% |
| 2025-10-28 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | -17.727% | 2 | 1,121 | -94.475% |
| 2025-10-23 | 3.8500 | 4.4000 | 3.7100 | 4.4000 | +8.911% | 13 | 1,121 | -95.455% |
| 2025-10-22 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | +1.000% | 2 | 1,121 | -95.050% |
| 2025-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 1 | 1,121 | -95.000% |
| 2025-09-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.651% | 8 | 1,121 | -94.444% |
| 2025-09-08 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -13.784% | 1 | 1,129 | -94.186% |
| 2025-09-05 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +12.394% | 1 | 1,130 | -94.987% |
| 2025-09-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -12.346% | 2 | 1,131 | -94.366% |
| 2025-09-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.469% | 1 | 1,133 | -95.062% |
| 2025-08-28 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +5.205% | 1 | 1,133 | -94.792% |
| 2025-08-22 | 4.3000 | 4.3000 | 3.6500 | 3.6500 | -46.481% | 3 | 1,132 | -94.521% |
| 2025-08-12 | 6.7200 | 6.8200 | 6.7200 | 6.8200 | +11.803% | 2 | 1,132 | -97.067% |
| 2025-08-07 | 5.9600 | 6.1000 | 5.9600 | 6.1000 | +0.826% | 2 | 1,132 | -96.721% |
| 2025-08-04 | 6.0200 | 6.0500 | 6.0200 | 6.0500 | +16.346% | 2 | 1,132 | -96.694% |
| 2025-07-29 | 5.2000 | 5.2100 | 5.2000 | 5.2000 | -1.887% | 25 | 1,132 | -96.154% |
| 2025-07-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.694% | 2 | 1,132 | -96.226% |
| 2025-07-21 | 5.6100 | 5.6200 | 5.4000 | 5.6200 | +0.537% | 136 | 1,133 | -96.441% |
| 2025-07-17 | 5.4800 | 5.5900 | 5.4800 | 5.5900 | -5.254% | 2 | 1,133 | -96.422% |
| 2025-07-11 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +3.691% | 14 | 1,133 | -96.610% |
| 2025-07-10 | 5.4500 | 5.7000 | 5.4500 | 5.6900 | +12.451% | 4 | 1,129 | -96.485% |
| 2025-07-08 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -0.978% | 10 | 1,129 | -96.047% |
| 2025-07-07 | 3.9300 | 5.1100 | 3.9300 | 5.1100 | +18.014% | 20 | 1,129 | -96.086% |
| 2025-07-03 | 5.5500 | 5.5500 | 4.3300 | 4.3300 | -24.433% | 35 | 1,175 | -95.381% |
| 2025-07-01 | 5.2000 | 5.7300 | 5.2000 | 5.7300 | +9.770% | 18 | 1,175 | -96.510% |
| 2025-06-30 | 5.7200 | 5.7200 | 5.2200 | 5.2200 | +10.127% | 139 | 1,177 | -96.169% |
| 2025-06-27 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -12.059% | 19 | 1,177 | -95.781% |
| 2025-06-26 | 5.5300 | 5.5300 | 5.3900 | 5.3900 | +1.507% | 11 | 1,177 | -96.289% |
| 2025-06-25 | 5.4300 | 5.5400 | 5.3000 | 5.3100 | -7.652% | 59 | 1,178 | -96.234% |
| 2025-06-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.167% | 5 | 1,178 | -96.522% |
| 2025-06-12 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +8.235% | 1 | 1,180 | -96.377% |
| 2025-06-10 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | +3.239% | 2 | 1,179 | -96.078% |
| 2025-06-09 | 4.8400 | 4.9400 | 4.8400 | 4.9400 | -2.372% | 2 | 1,179 | -95.951% |
| 2025-06-06 | 4.9200 | 5.0600 | 4.9200 | 5.0600 | 0.000% | 4 | 1,180 | -96.047% |
| 2025-06-04 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | +3.265% | 2 | 1,181 | -96.047% |
| 2025-06-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 1 | 1,181 | -95.918% |
| 2025-05-30 | 4.8000 | 5.0500 | 4.8000 | 5.0500 | -3.810% | 16 | 1,181 | -96.040% |
| 2025-05-28 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | -2.597% | 230 | 1,180 | -96.190% |
| 2025-05-27 | 5.4600 | 5.4600 | 4.9600 | 5.3900 | +4.054% | 35 | 1,180 | -96.289% |
| 2025-05-23 | 5.3900 | 5.3900 | 5.0300 | 5.1800 | -1.894% | 24 | 1,180 | -96.139% |
| 2025-05-22 | 5.7600 | 5.8000 | 5.1300 | 5.2800 | +1.734% | 67 | 1,180 | -96.212% |
| 2025-05-20 | 5.0100 | 5.1900 | 5.0100 | 5.1900 | +1.765% | 2 | 1,236 | -96.146% |
| 2025-05-19 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | +3.239% | 2 | 1,236 | -96.078% |
| 2025-05-16 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | -5.182% | 4 | 1,236 | -95.951% |
| 2025-05-15 | 5.0100 | 5.2100 | 5.0100 | 5.2100 | +0.579% | 2 | 1,236 | -96.161% |
| 2025-05-14 | 5.0500 | 5.1800 | 5.0000 | 5.1800 | +4.225% | 11 | 1,236 | -96.139% |
| 2025-05-13 | 5.0500 | 5.1600 | 4.9700 | 4.9700 | -4.423% | 35 | 1,240 | -95.976% |
| 2025-05-12 | 5.1000 | 5.7900 | 5.1000 | 5.2000 | -11.565% | 6 | 1,272 | -96.154% |
| 2025-05-08 | 5.6700 | 5.8800 | 5.6700 | 5.8800 | -7.402% | 2 | 1,274 | -96.599% |
| 2025-05-07 | 6.1700 | 6.3500 | 6.1700 | 6.3500 | +3.252% | 2 | 1,274 | -96.850% |
| 2025-05-05 | 6.0100 | 6.1500 | 6.0100 | 6.1500 | -8.209% | 2 | 1,274 | -96.748% |
| 2025-05-02 | 6.5000 | 7.6200 | 6.5000 | 6.7000 | 0.000% | 188 | 1,274 | -97.015% |
| 2025-05-01 | 6.6100 | 6.7000 | 6.6100 | 6.7000 | -4.422% | 2 | 1,188 | -97.015% |
| 2025-04-30 | 7.0500 | 7.1300 | 6.8200 | 7.0100 | +1.154% | 1,190 | 1,188 | -97.147% |
| 2025-04-29 | 6.7900 | 6.9900 | 6.7100 | 6.9300 | -35.234% | 4 | 43 | -97.114% |
| 2025-04-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.214% | 4 | 43 | -98.131% |
| 2025-04-04 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +44.638% | 26 | 43 | -97.996% |
| 2025-03-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +24.324% | 7 | 49 | -97.101% |
| 2025-02-24 | 5.6600 | 5.6600 | 5.5500 | 5.5500 | +12.121% | 23 | 49 | -96.396% |
| 2025-02-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.786% | 28 | 43 | -95.960% |
| 2025-02-05 | 4.9800 | 5.0400 | 4.9800 | 5.0400 | -10.000% | 11 | 29 | -96.032% |
| 2024-12-19 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +1.818% | 14 | 21 | -96.429% |
| 2024-12-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 7 | 7 | -96.364% |
| 2024-12-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -28.221% | 7 | 3 | -96.581% |
| 2024-10-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -17.343% | 1 | 10 | -97.546% |
| 2024-10-01 | 9.5900 | 9.8600 | 9.5900 | 9.8600 | -2.857% | 4 | 11 | -97.972% |
| 2024-09-18 | 9.3500 | 10.1500 | 9.3500 | 10.1500 | +10.929% | 2 | 15 | -98.030% |
| 2024-09-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +4.571% | 1 | 13 | -97.814% |
| 2024-08-26 | 9.2000 | 9.2000 | 8.7500 | 8.7500 | -6.816% | 8 | 12 | -97.714% |
| 2024-08-23 | 9.5300 | 9.5300 | 9.3900 | 9.3900 | -7.122% | 4 | 4 | -97.870% |
| 2024-08-22 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -20.394% | 1 | 4 | -98.022% |
| 2024-07-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.273% | 1 | 3 | -98.425% |
| 2024-07-09 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -0.074% | 1 | 2 | -98.524% |
| 2024-06-26 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | 0.000% | 1 | 1 | -98.525% |