ZM261218P00080000
ZM Dec 18 2026 80.00 Put
optionOPRA
EODOct 20, 2026
1.21USD-11.679%(-0.16)2Vol1,041OI
ZM261218P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.5100 | 1.5100 | 1.2100 | 1.2100 | -11.679% | 2 | 1,040 | 0.000% |
| 2026-10-19 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | -25.946% | 8 | 1,039 | -11.679% |
| 2026-10-16 | 1.4800 | 1.8500 | 1.4800 | 1.8500 | +40.152% | 6 | 1,034 | -34.595% |
| 2026-10-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.000% | 5 | 1,039 | -8.333% |
| 2026-10-14 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | +43.478% | 14 | 1,027 | -26.667% |
| 2026-10-13 | 1.3600 | 1.3600 | 1.1500 | 1.1500 | +6.481% | 12 | 1,024 | +5.217% |
| 2026-10-12 | 1.0700 | 1.1400 | 1.0600 | 1.0800 | -47.317% | 5 | 1,025 | +12.037% |
| 2026-10-09 | 1.4300 | 2.0500 | 1.4300 | 2.0500 | +15.169% | 2 | 1,027 | -40.976% |
| 2026-10-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 1 | 1,028 | -32.022% |
| 2026-10-05 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | -17.352% | 105 | 966 | -33.149% |
| 2026-10-02 | 2.0200 | 2.1900 | 1.9200 | 2.1900 | +11.168% | 24 | 946 | -44.749% |
| 2026-10-01 | 2.5100 | 2.5200 | 1.9700 | 1.9700 | -19.262% | 58 | 921 | -38.579% |
| 2026-09-30 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | -26.061% | 11 | 914 | -50.410% |
| 2026-09-29 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -5.444% | 2 | 914 | -63.333% |
| 2026-09-28 | 3.2000 | 3.4900 | 3.2000 | 3.4900 | +43.033% | 6 | 910 | -65.330% |
| 2026-09-23 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -11.594% | 1 | 911 | -50.410% |
| 2026-09-22 | 2.6100 | 3.0500 | 2.6100 | 2.7600 | +3.759% | 12 | 907 | -56.159% |
| 2026-09-21 | 3.3500 | 3.3500 | 2.6600 | 2.6600 | -16.875% | 15 | 901 | -54.511% |
| 2026-09-18 | 2.9900 | 3.2000 | 2.9900 | 3.2000 | +11.498% | 158 | 749 | -62.188% |
| 2026-09-16 | 2.8200 | 2.8700 | 2.6200 | 2.8700 | +7.491% | 15 | 738 | -57.840% |
| 2026-09-15 | 2.6400 | 2.7000 | 2.6000 | 2.6700 | +19.731% | 8 | 730 | -54.682% |
| 2026-09-11 | 2.4500 | 2.6000 | 2.2300 | 2.2300 | -10.442% | 19 | 721 | -45.740% |
| 2026-09-10 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | +4.622% | 2 | 719 | -51.406% |
| 2026-09-09 | 2.5300 | 2.5300 | 2.3700 | 2.3800 | -4.418% | 13 | 718 | -49.160% |
| 2026-09-08 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +56.604% | 1 | 717 | -51.406% |
| 2026-09-04 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | -16.316% | 2 | 717 | -23.899% |
| 2026-09-03 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | -23.387% | 2 | 716 | -36.316% |
| 2026-09-01 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +9.735% | 1 | 715 | -51.210% |
| 2026-08-27 | 2.5400 | 2.5400 | 2.2600 | 2.2600 | -17.818% | 7 | 711 | -46.460% |
| 2026-08-26 | 2.9400 | 3.1100 | 2.7400 | 2.7500 | +17.021% | 123 | 594 | -56.000% |
| 2026-08-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +15.764% | 1 | 593 | -48.511% |
| 2026-08-24 | 1.8500 | 2.0300 | 1.8500 | 2.0300 | +12.778% | 3 | 592 | -40.394% |
| 2026-08-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 2 | 592 | -32.778% |
| 2026-08-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 592 | -39.500% |
| 2026-08-18 | 2.2600 | 2.3100 | 2.2000 | 2.3000 | -5.738% | 42 | 616 | -47.391% |
| 2026-08-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -36.623% | 1 | 617 | -50.410% |
| 2026-08-03 | 3.8000 | 3.8500 | 3.7000 | 3.8500 | -20.619% | 11 | 618 | -68.571% |
| 2026-07-31 | 4.7000 | 4.8500 | 4.6500 | 4.8500 | -1.222% | 7 | 620 | -75.052% |
| 2026-07-29 | 5.3500 | 5.3500 | 4.9100 | 4.9100 | -13.097% | 2 | 621 | -75.356% |
| 2026-07-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.912% | 2 | 621 | -78.584% |
| 2026-07-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +23.636% | 3 | 618 | -82.206% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 2 | 616 | -78.000% |
| 2026-07-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.264% | 2 | 616 | -78.198% |
| 2026-07-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.419% | 2 | 614 | -80.000% |
| 2026-07-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -15.827% | 4 | 610 | -79.316% |
| 2026-07-08 | 7.3000 | 7.3000 | 6.9500 | 6.9500 | -4.795% | 4 | 609 | -82.590% |
| 2026-07-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 3 | 609 | -83.425% |
| 2026-07-06 | 7.2500 | 7.6000 | 7.2500 | 7.6000 | +11.765% | 4 | 608 | -84.079% |
| 2026-07-02 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | +11.475% | 5 | 608 | -82.206% |
| 2026-07-01 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -11.594% | 5 | 603 | -80.164% |
| 2026-06-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.102% | 1 | 602 | -82.464% |
| 2026-06-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -11.897% | 1 | 603 | -84.586% |
| 2026-06-22 | 8.4000 | 8.9100 | 8.4000 | 8.9100 | +8.659% | 4 | 599 | -86.420% |
| 2026-06-18 | 8.0500 | 8.2000 | 8.0500 | 8.2000 | +22.388% | 6 | 594 | -85.244% |
| 2026-06-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +14.530% | 1 | 594 | -81.940% |
| 2026-06-15 | 5.8800 | 5.8800 | 5.8500 | 5.8500 | -11.364% | 11 | 593 | -79.316% |
| 2026-06-12 | 6.6000 | 6.7200 | 6.6000 | 6.6000 | -9.341% | 4 | 594 | -81.667% |
| 2026-06-11 | 7.0700 | 7.2800 | 7.0700 | 7.2800 | +7.852% | 4 | 594 | -83.379% |
| 2026-06-10 | 6.4000 | 6.7500 | 6.4000 | 6.7500 | +8.871% | 3 | 595 | -82.074% |
| 2026-06-09 | 5.8000 | 6.8500 | 5.8000 | 6.2000 | +14.815% | 13 | 593 | -80.484% |
| 2026-06-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 3 | 593 | -77.593% |
| 2026-06-05 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | +10.638% | 18 | 588 | -76.731% |
| 2026-06-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +23.684% | 10 | 598 | -74.255% |
| 2026-06-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -28.972% | 1 | 599 | -68.158% |
| 2026-05-28 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -0.926% | 16 | 593 | -77.383% |
| 2026-05-26 | 5.0000 | 5.4000 | 4.9500 | 5.4000 | +25.581% | 6 | 591 | -77.593% |
| 2026-05-22 | 2.9200 | 4.3500 | 2.9200 | 4.3000 | -34.251% | 8 | 593 | -71.860% |
| 2026-05-21 | 6.4500 | 6.7500 | 6.2500 | 6.5400 | -1.654% | 735 | 457 | -81.498% |
| 2026-05-20 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | +0.758% | 5 | 455 | -81.805% |
| 2026-05-18 | 6.3900 | 6.6000 | 6.3800 | 6.6000 | +7.317% | 246 | 457 | -81.667% |
| 2026-05-14 | 5.7700 | 6.1500 | 5.7700 | 6.1500 | +11.818% | 2 | 458 | -80.325% |
| 2026-05-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +15.789% | 8 | 462 | -78.000% |
| 2026-05-11 | 4.2700 | 4.7500 | 4.2700 | 4.7500 | -8.654% | 154 | 337 | -74.526% |
| 2026-05-06 | 5.0500 | 5.2000 | 5.0000 | 5.2000 | -35.802% | 7 | 344 | -76.731% |
| 2026-04-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 1 | 343 | -85.062% |
| 2026-04-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +20.280% | 1 | 343 | -85.930% |
| 2026-04-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.143% | 1 | 342 | -83.077% |
| 2026-04-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.229% | 1 | 342 | -84.286% |
| 2026-04-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -8.791% | 4 | 341 | -85.422% |
| 2026-04-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.332% | 1 | 345 | -86.703% |
| 2026-04-13 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +2.935% | 1 | 346 | -87.678% |
| 2026-04-10 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +5.414% | 1 | 344 | -87.317% |
| 2026-04-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.260% | 2 | 344 | -86.630% |
| 2026-04-07 | 8.9600 | 8.9600 | 8.8500 | 8.8500 | -15.714% | 2 | 344 | -86.328% |
| 2026-04-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.408% | 3 | 344 | -88.476% |
| 2026-03-31 | 10.9600 | 10.9600 | 10.6500 | 10.6500 | -11.765% | 4 | 344 | -88.638% |
| 2026-03-24 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -0.903% | 2 | 342 | -89.975% |
| 2026-03-18 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -11.739% | 1 | 343 | -90.066% |
| 2026-03-02 | 13.8000 | 13.8000 | 13.7400 | 13.8000 | +59.538% | 32 | 347 | -91.232% |
| 2026-02-24 | 8.4800 | 8.6500 | 8.4800 | 8.6500 | -5.671% | 2 | 350 | -86.012% |
| 2026-02-23 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +14.625% | 1 | 350 | -86.805% |
| 2026-02-18 | 8.5600 | 8.5600 | 8.0000 | 8.0000 | -6.433% | 11 | 351 | -84.875% |
| 2026-02-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +9.756% | 2 | 340 | -85.848% |
| 2026-02-11 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +5.986% | 2 | 338 | -84.467% |
| 2026-02-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 1 | 338 | -83.537% |
| 2026-02-03 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | +4.749% | 9 | 338 | -83.867% |
| 2026-01-29 | 6.5000 | 7.1600 | 6.5000 | 7.1600 | +29.009% | 10 | 337 | -83.101% |
| 2026-01-28 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | -40.323% | 7 | 333 | -78.198% |
| 2026-01-16 | 9.4000 | 9.4000 | 9.1000 | 9.3000 | +30.802% | 7 | 320 | -86.989% |
| 2025-12-23 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +5.333% | 1 | 320 | -82.982% |
| 2025-12-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 4 | 320 | -82.074% |
| 2025-12-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 317 | -81.385% |
| 2025-12-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.366% | 2 | 317 | -81.385% |
| 2025-12-10 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -22.924% | 1 | 317 | -81.639% |
| 2025-11-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +15.541% | 1 | 316 | -85.848% |
| 2025-11-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -28.433% | 6 | 316 | -83.649% |
| 2025-11-18 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +19.538% | 2 | 322 | -88.298% |
| 2025-11-03 | 8.1000 | 8.8500 | 8.1000 | 8.6500 | -2.149% | 4 | 320 | -86.012% |
| 2025-10-23 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -1.778% | 2 | 320 | -86.312% |
| 2025-10-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 41 | 318 | -86.556% |
| 2025-10-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.858% | 2 | 281 | -87.128% |
| 2025-10-09 | 9.2600 | 9.3200 | 9.2600 | 9.3200 | +1.747% | 2 | 282 | -87.017% |
| 2025-09-02 | 9.1000 | 9.1600 | 9.1000 | 9.1600 | -27.532% | 2 | 281 | -86.790% |
| 2025-08-18 | 12.6300 | 12.6400 | 12.6300 | 12.6400 | -6.092% | 2 | 281 | -90.427% |
| 2025-08-14 | 13.2800 | 13.4600 | 13.2800 | 13.4600 | -3.994% | 2 | 280 | -91.010% |
| 2025-08-13 | 13.8600 | 14.0200 | 13.8600 | 14.0200 | -3.110% | 2 | 280 | -91.369% |
| 2025-08-12 | 14.3800 | 14.4700 | 14.3800 | 14.4700 | +5.390% | 2 | 280 | -91.638% |
| 2025-08-11 | 13.7000 | 13.7300 | 13.7000 | 13.7300 | +1.030% | 2 | 280 | -91.187% |
| 2025-08-08 | 13.4900 | 13.5900 | 13.4900 | 13.5900 | +16.452% | 2 | 279 | -91.096% |
| 2025-07-31 | 11.6600 | 11.6700 | 11.6600 | 11.6700 | -2.993% | 2 | 278 | -89.632% |
| 2025-07-30 | 11.8500 | 12.0300 | 11.8500 | 12.0300 | +4.609% | 2 | 278 | -89.942% |
| 2025-07-22 | 11.7500 | 12.5000 | 11.5000 | 11.5000 | -4.643% | 4 | 278 | -89.478% |
| 2025-07-21 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -0.741% | 10 | 278 | -89.967% |
| 2025-07-18 | 12.1000 | 12.1700 | 12.0700 | 12.1500 | -5.447% | 20 | 275 | -90.041% |
| 2025-07-11 | 12.5500 | 12.8500 | 12.5500 | 12.8500 | +12.227% | 4 | 265 | -90.584% |
| 2025-07-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -1.293% | 20 | 263 | -89.432% |
| 2025-07-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.277% | 11 | 243 | -89.569% |
| 2025-06-13 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +14.300% | 2 | 233 | -89.702% |
| 2025-06-09 | 10.3000 | 10.4000 | 10.2500 | 10.2800 | -0.580% | 430 | 232 | -88.230% |
| 2025-05-21 | 10.0600 | 10.3400 | 10.0600 | 10.3400 | -16.275% | 2 | 14 | -88.298% |
| 2025-05-06 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.247% | 2 | 14 | -90.202% |
| 2025-04-28 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -14.810% | 1 | 16 | -91.010% |
| 2025-04-22 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -22.359% | 1 | 17 | -92.342% |
| 2025-04-07 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +48.866% | 1 | 16 | -94.054% |
| 2025-03-17 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +30.190% | 1 | 16 | -91.149% |
| 2025-02-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -15.391% | 7 | 16 | -88.476% |
| 2025-01-13 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +12.308% | 1 | 9 | -90.250% |
| 2024-12-18 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -4.987% | 1 | 10 | -89.050% |
| 2024-12-16 | 11.5000 | 11.6300 | 11.5000 | 11.6300 | +1.130% | 2 | 8 | -89.596% |
| 2024-12-13 | 11.0500 | 11.5000 | 11.0500 | 11.5000 | +4.072% | 8 | 8 | -89.478% |
| 2024-11-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -37.252% | 1 | 8 | -89.050% |
| 2024-08-30 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +4.510% | 2 | 8 | -93.129% |
| 2024-08-28 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +3.756% | 2 | 8 | -92.819% |
| 2024-08-26 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -10.916% | 1 | 10 | -92.549% |
| 2024-08-22 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -24.325% | 2 | 9 | -93.363% |
| 2024-08-15 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | +0.083% | 1 | 7 | -94.977% |
| 2024-06-20 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | -2.551% | 3 | 6 | -94.973% |
| 2024-06-18 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +14.884% | 3 | 6 | -95.101% |
| 2024-06-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 0.000% | 6 | 6 | -94.372% |