ZM261218P00085000
ZM Dec 18 2026 85.00 Put
optionOPRA
EODOct 20, 2026
2.25USD13Vol573OI
ZM261218P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.5000 | 2.5000 | 2.1600 | 2.2500 | -0.881% | 13 | 304 | 0.000% |
| 2026-10-19 | 2.3900 | 2.4200 | 2.2700 | 2.2700 | -15.926% | 37 | 300 | -0.881% |
| 2026-10-16 | 2.3900 | 2.7000 | 2.3900 | 2.7000 | +18.421% | 3 | 299 | -16.667% |
| 2026-10-15 | 2.5500 | 2.5500 | 2.2800 | 2.2800 | -25.246% | 7 | 300 | -1.316% |
| 2026-10-14 | 2.1800 | 3.0500 | 2.1800 | 3.0500 | +29.787% | 2 | 301 | -26.230% |
| 2026-10-13 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +14.634% | 6 | 300 | -4.255% |
| 2026-10-12 | 2.0000 | 2.0500 | 1.8600 | 2.0500 | -10.088% | 35 | 302 | +9.756% |
| 2026-10-09 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -28.750% | 1 | 302 | -1.316% |
| 2026-10-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.727% | 1 | 301 | -29.688% |
| 2026-10-07 | 3.3000 | 3.3000 | 2.8900 | 2.8900 | -3.667% | 3 | 301 | -22.145% |
| 2026-10-06 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -9.091% | 20 | 301 | -25.000% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 1 | 300 | -31.818% |
| 2026-10-02 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 0.000% | 8 | 299 | -38.356% |
| 2026-10-01 | 3.8500 | 4.2500 | 3.6500 | 3.6500 | -9.653% | 13 | 296 | -38.356% |
| 2026-09-30 | 4.0700 | 4.1000 | 4.0000 | 4.0400 | -23.774% | 43 | 285 | -44.307% |
| 2026-09-29 | 5.6800 | 5.6800 | 5.3000 | 5.3000 | +20.455% | 18 | 278 | -57.547% |
| 2026-09-25 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +17.021% | 5 | 273 | -48.864% |
| 2026-09-23 | 4.2000 | 4.2000 | 3.7600 | 3.7600 | -21.667% | 3 | 270 | -40.160% |
| 2026-09-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 1 | 269 | -53.125% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.4500 | 4.4500 | -9.184% | 19 | 263 | -49.438% |
| 2026-09-18 | 4.7000 | 4.9700 | 4.7000 | 4.9000 | +20.988% | 47 | 254 | -54.082% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | -4.706% | 6 | 249 | -44.444% |
| 2026-09-16 | 4.2500 | 4.2500 | 4.2000 | 4.2500 | -3.409% | 12 | 252 | -47.059% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +14.286% | 5 | 252 | -48.864% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.637% | 2 | 254 | -41.558% |
| 2026-09-10 | 3.8500 | 4.0800 | 3.8500 | 4.0800 | +9.383% | 4 | 251 | -44.853% |
| 2026-09-08 | 3.6600 | 3.7300 | 3.6600 | 3.7300 | +47.431% | 4 | 248 | -39.678% |
| 2026-09-04 | 2.6900 | 2.6900 | 2.5300 | 2.5300 | -29.526% | 12 | 250 | -11.067% |
| 2026-09-02 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -2.973% | 1 | 251 | -37.326% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +5.714% | 15 | 251 | -39.189% |
| 2026-08-28 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | -5.405% | 7 | 248 | -35.714% |
| 2026-08-27 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | -15.909% | 17 | 250 | -39.189% |
| 2026-08-26 | 4.6000 | 4.7500 | 4.3000 | 4.4000 | +35.385% | 20 | 245 | -48.864% |
| 2026-08-24 | 2.8800 | 3.2500 | 2.8800 | 3.2500 | +8.333% | 3 | 243 | -30.769% |
| 2026-08-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 5 | 248 | -25.000% |
| 2026-08-18 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | +0.946% | 55 | 213 | -29.688% |
| 2026-08-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +0.635% | 2 | 214 | -29.022% |
| 2026-08-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 97 | 270 | -28.571% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 10 | 270 | -35.714% |
| 2026-08-10 | 3.5000 | 3.5500 | 3.3500 | 3.3500 | -15.617% | 3 | 273 | -32.836% |
| 2026-08-07 | 4.1700 | 4.1700 | 3.9700 | 3.9700 | -16.946% | 4 | 272 | -43.325% |
| 2026-08-04 | 5.3300 | 5.3300 | 4.7800 | 4.7800 | -37.922% | 2 | 274 | -52.929% |
| 2026-07-28 | 7.5300 | 7.7000 | 7.5300 | 7.7000 | -23.383% | 2 | 276 | -70.779% |
| 2026-07-23 | 9.8500 | 10.0500 | 9.8500 | 10.0500 | +23.313% | 5 | 276 | -77.612% |
| 2026-07-21 | 7.8000 | 8.1500 | 7.8000 | 8.1500 | -13.757% | 3 | 275 | -72.393% |
| 2026-07-08 | 9.5800 | 9.5900 | 9.4500 | 9.4500 | +4.651% | 4 | 275 | -76.190% |
| 2026-07-02 | 8.9700 | 9.0300 | 8.9700 | 9.0300 | -10.149% | 4 | 275 | -75.083% |
| 2026-06-30 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -8.636% | 1 | 275 | -77.612% |
| 2026-06-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.542% | 1 | 274 | -79.545% |
| 2026-06-22 | 11.5000 | 11.5000 | 11.0600 | 11.0600 | +3.850% | 21 | 255 | -79.656% |
| 2026-06-18 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +15.260% | 1 | 254 | -78.873% |
| 2026-06-17 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +2.667% | 1 | 254 | -75.649% |
| 2026-06-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.174% | 1 | 254 | -75.000% |
| 2026-06-11 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.143% | 3 | 257 | -75.543% |
| 2026-06-10 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | +1.273% | 2 | 257 | -74.286% |
| 2026-06-09 | 7.6000 | 8.6400 | 7.6000 | 8.6400 | +24.317% | 11 | 246 | -73.958% |
| 2026-06-05 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | +11.200% | 18 | 228 | -67.626% |
| 2026-06-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.607% | 3 | 225 | -64.000% |
| 2026-06-01 | 5.4300 | 5.6000 | 5.3000 | 5.6000 | -11.111% | 6 | 224 | -59.821% |
| 2026-05-28 | 6.8500 | 6.8500 | 6.3000 | 6.3000 | -13.103% | 5 | 219 | -64.286% |
| 2026-05-26 | 6.7400 | 7.2500 | 6.7400 | 7.2500 | +36.792% | 2 | 217 | -68.966% |
| 2026-05-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -37.647% | 1 | 218 | -57.547% |
| 2026-05-19 | 8.4500 | 8.5000 | 8.4000 | 8.5000 | +12.732% | 180 | 73 | -73.529% |
| 2026-05-13 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +21.613% | 1 | 73 | -70.159% |
| 2026-05-11 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -0.161% | 5 | 72 | -63.710% |
| 2026-05-05 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -18.289% | 2 | 74 | -63.768% |
| 2026-05-01 | 8.1000 | 8.1000 | 7.6000 | 7.6000 | -12.644% | 12 | 73 | -70.395% |
| 2026-04-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.675% | 5 | 68 | -74.138% |
| 2026-04-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.030% | 5 | 68 | -77.157% |
| 2026-04-16 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -1.743% | 5 | 73 | -78.992% |
| 2026-04-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -14.844% | 3 | 78 | -79.358% |
| 2026-04-14 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +14.286% | 5 | 78 | -82.422% |
| 2026-04-07 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.462% | 5 | 83 | -79.911% |
| 2026-04-02 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -10.601% | 1 | 79 | -82.213% |
| 2026-03-27 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.034% | 5 | 79 | -84.099% |
| 2026-03-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -10.778% | 6 | 74 | -84.899% |
| 2026-03-20 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -5.168% | 2 | 78 | -86.527% |
| 2026-03-03 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +9.379% | 1 | 80 | -87.223% |
| 2026-02-27 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 0.000% | 7 | 81 | -86.025% |
| 2026-02-26 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +54.808% | 1 | 84 | -86.025% |
| 2026-02-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -9.091% | 4 | 83 | -78.365% |
| 2026-02-23 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +17.333% | 1 | 79 | -80.332% |
| 2026-02-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -6.250% | 1 | 78 | -76.923% |
| 2026-02-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.422% | 6 | 79 | -78.365% |
| 2026-02-12 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | +5.184% | 2 | 79 | -78.673% |
| 2026-02-11 | 10.1000 | 10.1100 | 10.0300 | 10.0300 | +7.849% | 12 | 79 | -77.567% |
| 2026-02-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +20.779% | 2 | 69 | -75.806% |
| 2026-01-26 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -29.032% | 4 | 71 | -70.779% |
| 2026-01-13 | 10.5500 | 10.8500 | 10.5500 | 10.8500 | +13.021% | 3 | 67 | -79.263% |
| 2026-01-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -10.280% | 1 | 65 | -76.563% |
| 2026-01-02 | 10.5500 | 10.7000 | 10.5500 | 10.7000 | +25.146% | 5 | 65 | -78.972% |
| 2025-12-19 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.588% | 18 | 60 | -73.684% |
| 2025-12-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -20.337% | 1 | 43 | -73.529% |
| 2025-11-26 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +15.978% | 1 | 41 | -78.913% |
| 2025-11-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -15.828% | 4 | 41 | -75.543% |
| 2025-10-28 | 10.7700 | 10.9300 | 10.7200 | 10.9300 | -2.061% | 3 | 45 | -79.414% |
| 2025-10-24 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -16.342% | 1 | 44 | -79.839% |
| 2025-10-15 | 13.0800 | 13.3400 | 13.0800 | 13.3400 | +4.627% | 2 | 44 | -83.133% |
| 2025-10-08 | 12.5900 | 12.7500 | 12.5900 | 12.7500 | +18.937% | 2 | 44 | -82.353% |
| 2025-09-03 | 10.6000 | 10.7200 | 10.6000 | 10.7200 | -31.676% | 2 | 44 | -79.011% |
| 2025-08-18 | 15.6200 | 15.6900 | 15.6200 | 15.6900 | -12.346% | 2 | 44 | -85.660% |
| 2025-08-12 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +4.009% | 1 | 44 | -87.430% |
| 2025-08-11 | 16.9800 | 17.2100 | 16.9800 | 17.2100 | +14.963% | 2 | 45 | -86.926% |
| 2025-07-30 | 14.8400 | 14.9700 | 14.8400 | 14.9700 | +17.689% | 2 | 45 | -84.970% |
| 2025-05-21 | 12.4100 | 12.7200 | 12.4100 | 12.7200 | -29.451% | 2 | 45 | -82.311% |
| 2025-04-15 | 18.3000 | 18.3000 | 18.0300 | 18.0300 | -18.784% | 4 | 45 | -87.521% |
| 2025-04-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +32.143% | 1 | 49 | -89.865% |
| 2025-04-02 | 16.6500 | 16.8700 | 16.6500 | 16.8000 | +7.075% | 30 | 50 | -86.607% |
| 2025-02-25 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +29.349% | 1 | 49 | -85.660% |
| 2025-01-29 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -10.148% | 1 | 49 | -81.451% |
| 2024-12-13 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | +9.845% | 26 | 50 | -83.333% |
| 2024-11-25 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -11.900% | 1 | 39 | -81.692% |
| 2024-11-11 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -31.785% | 1 | 38 | -83.871% |
| 2024-09-03 | 20.4100 | 20.4500 | 20.4100 | 20.4500 | -0.244% | 8 | 39 | -88.998% |
| 2024-08-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -29.674% | 2 | 31 | -89.024% |
| 2024-08-15 | 29.2500 | 29.2500 | 29.1500 | 29.1500 | -1.554% | 40 | 31 | -92.281% |
| 2024-08-08 | 29.5500 | 29.6100 | 29.5100 | 29.6100 | -1.921% | 14 | 71 | -92.401% |
| 2024-08-05 | 30.1900 | 30.1900 | 30.1900 | 30.1900 | +15.449% | 2 | 57 | -92.547% |
| 2024-08-01 | 26.3300 | 26.8500 | 26.1500 | 26.1500 | +1.043% | 24 | 55 | -91.396% |
| 2024-07-31 | 26.1200 | 26.1200 | 25.8800 | 25.8800 | -2.926% | 18 | 31 | -91.306% |
| 2024-07-30 | 26.5300 | 26.6600 | 26.5300 | 26.6600 | +2.736% | 9 | 49 | -91.560% |
| 2024-07-29 | 26.2000 | 26.2000 | 25.9500 | 25.9500 | -5.808% | 9 | 40 | -91.329% |
| 2024-06-14 | 27.8500 | 27.8500 | 27.5500 | 27.5500 | +6.166% | 20 | 31 | -91.833% |
| 2024-06-12 | 25.1000 | 25.9500 | 25.1000 | 25.9500 | -1.030% | 7 | 21 | -91.329% |
| 2024-05-30 | 25.5000 | 26.2200 | 25.5000 | 26.2200 | 0.000% | 17 | 17 | -91.419% |