ZM261218P00090000
ZM Dec 18 2026 90.00 Put
optionOPRA
EODOct 20, 2026
3.90USD+7.143%(+0.26)77Vol1,612OI
ZM261218P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | +7.143% | 77 | 1,673 | 0.000% |
| 2026-10-19 | 3.9500 | 3.9500 | 3.6400 | 3.6400 | -27.921% | 2 | 1,674 | +7.143% |
| 2026-10-16 | 3.9500 | 5.0500 | 3.9500 | 5.0500 | +12.222% | 103 | 1,587 | -22.772% |
| 2026-10-15 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -7.216% | 2 | 1,587 | -13.333% |
| 2026-10-14 | 4.2500 | 4.8500 | 4.2500 | 4.8500 | +24.359% | 2 | 1,587 | -19.588% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +12.717% | 1 | 1,588 | 0.000% |
| 2026-10-12 | 3.2000 | 3.5500 | 3.1700 | 3.4600 | -3.889% | 280 | 1,348 | +12.717% |
| 2026-10-09 | 4.0000 | 4.1500 | 3.6000 | 3.6000 | -25.773% | 7 | 1,348 | +8.333% |
| 2026-10-08 | 5.1500 | 5.1500 | 4.8000 | 4.8500 | -3.960% | 4 | 1,348 | -19.588% |
| 2026-10-07 | 4.9900 | 5.0600 | 4.9700 | 5.0500 | +4.124% | 29 | 1,349 | -22.772% |
| 2026-10-06 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -10.019% | 3 | 1,347 | -19.588% |
| 2026-10-05 | 5.1000 | 5.3900 | 5.0000 | 5.3900 | -7.069% | 10 | 1,347 | -27.644% |
| 2026-10-02 | 4.7000 | 5.8000 | 4.7000 | 5.8000 | +9.434% | 56 | 1,305 | -32.759% |
| 2026-10-01 | 5.9500 | 5.9500 | 5.3000 | 5.3000 | -14.516% | 20 | 1,299 | -26.415% |
| 2026-09-30 | 6.3000 | 6.4000 | 6.2000 | 6.2000 | -23.926% | 43 | 1,301 | -37.097% |
| 2026-09-29 | 8.5000 | 8.5000 | 8.0500 | 8.1500 | -0.245% | 6 | 1,299 | -52.147% |
| 2026-09-28 | 8.3000 | 8.7000 | 7.9000 | 8.1700 | +22.857% | 15 | 1,294 | -52.264% |
| 2026-09-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.317% | 1 | 1,294 | -41.353% |
| 2026-09-24 | 6.9300 | 7.2800 | 6.9300 | 6.9500 | +19.828% | 22 | 1,314 | -43.885% |
| 2026-09-23 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | -17.730% | 9 | 1,309 | -32.759% |
| 2026-09-22 | 6.5500 | 7.0500 | 6.5500 | 7.0500 | -1.399% | 4 | 1,308 | -44.681% |
| 2026-09-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.143% | 8 | 1,302 | -45.455% |
| 2026-09-18 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | +26.023% | 32 | 1,283 | -49.351% |
| 2026-09-17 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -8.806% | 5 | 1,281 | -36.170% |
| 2026-09-16 | 6.4000 | 6.7500 | 6.3500 | 6.7000 | +8.943% | 40 | 1,304 | -41.791% |
| 2026-09-15 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | +16.038% | 6 | 1,304 | -36.585% |
| 2026-09-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 1 | 1,304 | -26.415% |
| 2026-09-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.835% | 1 | 1,304 | -29.730% |
| 2026-09-10 | 5.7300 | 5.9000 | 5.4500 | 5.4500 | -3.025% | 49 | 1,266 | -28.440% |
| 2026-09-09 | 5.5500 | 5.6200 | 5.5500 | 5.6200 | +0.357% | 2 | 1,265 | -30.605% |
| 2026-09-08 | 4.7000 | 6.0000 | 4.7000 | 5.6000 | +47.368% | 7 | 1,260 | -30.357% |
| 2026-09-04 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -26.214% | 2 | 1,260 | +2.632% |
| 2026-09-03 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -4.806% | 15 | 1,269 | -24.272% |
| 2026-09-02 | 5.3400 | 5.6500 | 5.3400 | 5.4100 | -6.724% | 3 | 1,270 | -27.911% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 73 | 1,234 | -32.759% |
| 2026-08-31 | 5.5500 | 5.6600 | 5.3000 | 5.4000 | +1.887% | 81 | 1,213 | -27.778% |
| 2026-08-28 | 4.5000 | 5.3000 | 4.5000 | 5.3000 | -7.666% | 9 | 1,210 | -26.415% |
| 2026-08-27 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -11.828% | 2 | 1,210 | -32.056% |
| 2026-08-26 | 6.2000 | 6.7000 | 6.2000 | 6.5100 | +17.297% | 79 | 1,151 | -40.092% |
| 2026-08-25 | 5.1400 | 5.5500 | 5.1400 | 5.5500 | +23.333% | 2 | 1,151 | -29.730% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.924% | 1 | 1,151 | -13.333% |
| 2026-08-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.054% | 1 | 1,152 | -1.266% |
| 2026-08-14 | 4.3600 | 4.6500 | 4.3600 | 4.6500 | +3.104% | 5 | 1,156 | -16.129% |
| 2026-08-13 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -11.569% | 1 | 1,157 | -13.525% |
| 2026-08-12 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +10.870% | 11 | 1,157 | -23.529% |
| 2026-08-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.748% | 1 | 1,157 | -15.217% |
| 2026-08-10 | 4.9400 | 4.9500 | 4.7300 | 4.7300 | -12.569% | 4 | 1,157 | -17.548% |
| 2026-08-07 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -19.494% | 8 | 1,153 | -27.911% |
| 2026-08-04 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -3.309% | 1 | 1,152 | -41.964% |
| 2026-08-03 | 7.2800 | 7.2800 | 6.9500 | 6.9500 | -10.323% | 23 | 1,172 | -43.885% |
| 2026-07-31 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -19.522% | 69 | 1,194 | -49.677% |
| 2026-07-27 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -16.261% | 1 | 1,193 | -59.502% |
| 2026-07-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.128% | 8 | 1,185 | -66.087% |
| 2026-07-22 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +26.344% | 9 | 1,176 | -66.809% |
| 2026-07-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -20.513% | 1 | 1,175 | -58.065% |
| 2026-07-08 | 12.3000 | 12.3500 | 11.7000 | 11.7000 | -4.490% | 115 | 1,092 | -66.667% |
| 2026-07-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +4.790% | 1 | 1,092 | -68.163% |
| 2026-06-29 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -18.252% | 1 | 1,091 | -66.638% |
| 2026-06-22 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +7.519% | 1 | 1,092 | -72.727% |
| 2026-06-18 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.692% | 2 | 1,093 | -70.677% |
| 2026-06-17 | 11.7000 | 12.3500 | 11.7000 | 12.3500 | +14.884% | 2 | 1,092 | -68.421% |
| 2026-06-16 | 10.6000 | 11.2100 | 10.6000 | 10.7500 | +8.040% | 23 | 1,099 | -63.721% |
| 2026-06-15 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -8.716% | 1 | 1,099 | -60.804% |
| 2026-06-12 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | -0.457% | 5 | 1,094 | -64.220% |
| 2026-06-10 | 10.3500 | 10.9500 | 10.3500 | 10.9500 | -1.351% | 7 | 1,093 | -64.384% |
| 2026-06-09 | 10.2500 | 11.1000 | 10.2500 | 11.1000 | +24.719% | 4 | 1,091 | -64.865% |
| 2026-06-05 | 8.6000 | 8.9000 | 8.6000 | 8.9000 | +13.811% | 9 | 1,091 | -56.180% |
| 2026-06-04 | 8.0600 | 8.0600 | 7.8100 | 7.8200 | -0.382% | 3 | 1,092 | -50.128% |
| 2026-06-03 | 8.0000 | 8.0000 | 7.8500 | 7.8500 | +8.276% | 3 | 1,092 | -50.318% |
| 2026-06-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.541% | 1 | 1,093 | -46.207% |
| 2026-06-01 | 7.3000 | 7.3500 | 6.3800 | 7.1400 | -13.139% | 5 | 1,088 | -45.378% |
| 2026-05-29 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.364% | 1 | 1,088 | -52.555% |
| 2026-05-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +12.859% | 1 | 1,088 | -52.727% |
| 2026-05-22 | 6.7200 | 7.3700 | 6.1500 | 7.3100 | -32.315% | 16 | 1,089 | -46.648% |
| 2026-05-19 | 9.1000 | 10.8000 | 9.1000 | 10.8000 | +12.383% | 14 | 1,093 | -63.889% |
| 2026-05-15 | 9.5800 | 9.6100 | 9.5800 | 9.6100 | -10.354% | 4 | 1,089 | -59.417% |
| 2026-05-14 | 10.2000 | 10.7200 | 10.2000 | 10.7200 | +19.777% | 6 | 1,094 | -63.619% |
| 2026-05-12 | 8.8400 | 8.9500 | 8.8400 | 8.9500 | +7.831% | 3 | 1,095 | -56.425% |
| 2026-05-11 | 7.5500 | 8.3000 | 7.5500 | 8.3000 | +8.497% | 5 | 1,095 | -53.012% |
| 2026-05-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.831% | 10 | 1,085 | -49.020% |
| 2026-05-06 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | +4.271% | 2 | 1,086 | -53.012% |
| 2026-05-05 | 8.0000 | 8.0000 | 7.9600 | 7.9600 | -17.513% | 3 | 1,084 | -51.005% |
| 2026-05-01 | 9.4900 | 9.6500 | 9.4300 | 9.6500 | -24.016% | 7 | 1,077 | -59.585% |
| 2026-04-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.013% | 1 | 1,077 | -69.291% |
| 2026-04-27 | 12.8700 | 12.8700 | 12.8300 | 12.8300 | +5.164% | 5 | 1,077 | -69.602% |
| 2026-04-24 | 12.2900 | 12.6000 | 12.2000 | 12.2000 | -7.785% | 1,034 | 1,077 | -68.033% |
| 2026-04-23 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +7.126% | 1 | 72 | -70.522% |
| 2026-04-20 | 12.3800 | 12.3800 | 12.3500 | 12.3500 | -7.836% | 6 | 73 | -68.421% |
| 2026-04-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.107% | 5 | 77 | -70.896% |
| 2026-04-15 | 14.2000 | 14.2000 | 13.5500 | 13.5500 | -17.125% | 4 | 72 | -71.218% |
| 2026-04-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +0.677% | 1 | 74 | -76.147% |
| 2026-03-26 | 16.2500 | 16.2500 | 16.2400 | 16.2400 | -12.216% | 4 | 74 | -75.985% |
| 2026-03-24 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +6.322% | 2 | 77 | -78.919% |
| 2026-03-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -2.137% | 1 | 78 | -77.586% |
| 2026-03-04 | 17.7700 | 18.0300 | 17.7500 | 17.7800 | -14.847% | 19 | 77 | -78.065% |
| 2026-03-03 | 21.4400 | 21.4400 | 20.8800 | 20.8800 | +2.103% | 3 | 62 | -81.322% |
| 2026-03-02 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +59.766% | 1 | 62 | -80.929% |
| 2026-02-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.490% | 1 | 63 | -69.531% |
| 2026-02-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +17.001% | 2 | 63 | -68.163% |
| 2026-02-10 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -11.720% | 8 | 62 | -62.751% |
| 2026-02-06 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -0.753% | 1 | 62 | -67.116% |
| 2026-02-05 | 11.5500 | 11.9500 | 11.5500 | 11.9500 | +1.789% | 2 | 62 | -67.364% |
| 2026-02-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -7.413% | 3 | 60 | -66.780% |
| 2026-02-03 | 11.2100 | 12.6800 | 11.2100 | 12.6800 | +37.826% | 6 | 60 | -69.243% |
| 2026-01-28 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -6.122% | 8 | 54 | -57.609% |
| 2026-01-26 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -26.866% | 2 | 46 | -60.204% |
| 2026-01-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +7.631% | 2 | 45 | -70.896% |
| 2026-01-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.301% | 1 | 44 | -68.675% |
| 2026-01-05 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -12.130% | 3 | 43 | -67.954% |
| 2026-01-02 | 13.8000 | 13.8500 | 13.8000 | 13.8500 | +31.404% | 10 | 43 | -71.841% |
| 2025-12-22 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -2.857% | 3 | 37 | -62.998% |
| 2025-12-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.743% | 1 | 37 | -64.055% |
| 2025-12-12 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -0.278% | 1 | 38 | -63.788% |
| 2025-12-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -15.953% | 3 | 38 | -63.889% |
| 2025-12-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.799% | 1 | 37 | -69.650% |
| 2025-11-28 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | 0.000% | 1 | 36 | -70.499% |
| 2025-11-26 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +8.361% | 1 | 36 | -70.499% |
| 2025-11-25 | 12.7000 | 12.7000 | 12.2000 | 12.2000 | -15.862% | 2 | 36 | -68.033% |
| 2025-11-14 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.399% | 1 | 35 | -73.103% |
| 2025-11-13 | 13.9800 | 14.5900 | 13.6500 | 14.3000 | +1.418% | 7 | 35 | -72.727% |
| 2025-11-11 | 14.1000 | 14.3200 | 14.1000 | 14.1000 | +6.657% | 3 | 31 | -72.340% |
| 2025-11-03 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -4.203% | 1 | 33 | -70.499% |
| 2025-10-30 | 13.8500 | 14.1500 | 13.7500 | 13.8000 | -5.802% | 32 | 33 | -71.739% |
| 2025-10-09 | 14.4900 | 14.6500 | 14.4900 | 14.6500 | -6.270% | 2 | 19 | -73.379% |
| 2025-10-08 | 15.5800 | 15.6300 | 15.5800 | 15.6300 | +17.519% | 2 | 19 | -75.048% |
| 2025-09-03 | 13.2900 | 13.3000 | 13.2900 | 13.3000 | -5.540% | 2 | 19 | -70.677% |
| 2025-08-29 | 13.9800 | 14.0800 | 13.9800 | 14.0800 | -2.493% | 2 | 20 | -72.301% |
| 2025-08-28 | 14.2500 | 14.4400 | 14.2500 | 14.4400 | -21.522% | 2 | 20 | -72.992% |
| 2025-07-18 | 18.3600 | 18.4500 | 18.3500 | 18.4000 | +2.222% | 27 | 20 | -78.804% |
| 2025-07-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +17.724% | 4 | 8 | -78.333% |
| 2025-05-21 | 15.0000 | 15.2900 | 15.0000 | 15.2900 | -30.814% | 2 | 12 | -74.493% |
| 2025-04-17 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -16.478% | 1 | 12 | -82.353% |
| 2025-04-07 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | +19.512% | 1 | 12 | -85.261% |
| 2025-04-03 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +10.094% | 5 | 12 | -82.385% |
| 2025-04-02 | 19.9500 | 20.1100 | 19.9500 | 20.1100 | +38.594% | 15 | 15 | -80.607% |
| 2025-02-10 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -7.873% | 1 | 10 | -73.122% |
| 2024-12-18 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -53.250% | 6 | 10 | -75.238% |
| 2024-08-08 | 34.7500 | 34.7500 | 33.6900 | 33.6900 | +3.598% | 4 | 4 | -88.424% |
| 2024-07-08 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | 0.000% | 4 | 4 | -88.007% |