ZM261218P00095000
ZM Dec 18 2026 95.00 Put
optionOPRA
EODOct 20, 2026
5.85USD17Vol240OI
ZM261218P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -0.847% | 17 | 240 | 0.000% |
| 2026-10-19 | 6.2000 | 6.2000 | 5.9000 | 5.9000 | -14.493% | 109 | 171 | -0.847% |
| 2026-10-16 | 6.2500 | 6.9000 | 6.2500 | 6.9000 | +22.124% | 11 | 174 | -15.217% |
| 2026-10-15 | 7.1500 | 7.1500 | 5.6500 | 5.6500 | -2.586% | 20 | 163 | +3.540% |
| 2026-10-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 3 | 163 | +0.862% |
| 2026-10-13 | 6.0000 | 6.0000 | 5.4000 | 5.4000 | -3.571% | 12 | 163 | +8.333% |
| 2026-10-12 | 5.1000 | 5.6000 | 5.0500 | 5.6000 | -8.046% | 5 | 159 | +4.464% |
| 2026-10-09 | 6.3300 | 6.3300 | 5.9000 | 6.0900 | -17.814% | 29 | 150 | -3.941% |
| 2026-10-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +1.507% | 1 | 151 | -21.053% |
| 2026-10-06 | 7.1500 | 7.3500 | 7.1500 | 7.3000 | -1.351% | 7 | 151 | -19.863% |
| 2026-10-05 | 7.6900 | 7.6900 | 7.3500 | 7.4000 | -12.426% | 6 | 151 | -20.946% |
| 2026-10-02 | 7.7500 | 8.4500 | 7.7500 | 8.4500 | +6.962% | 11 | 151 | -30.769% |
| 2026-10-01 | 8.6500 | 8.6500 | 7.9000 | 7.9000 | -12.996% | 11 | 160 | -25.949% |
| 2026-09-30 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -19.646% | 5 | 160 | -35.573% |
| 2026-09-29 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | -8.205% | 2 | 160 | -48.230% |
| 2026-09-28 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +36.022% | 1 | 159 | -52.478% |
| 2026-09-25 | 9.2500 | 9.2500 | 9.0500 | 9.0500 | -9.045% | 6 | 158 | -35.359% |
| 2026-09-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +9.945% | 2 | 158 | -41.206% |
| 2026-09-23 | 8.9700 | 9.1000 | 8.9700 | 9.0500 | -5.236% | 3 | 156 | -35.359% |
| 2026-09-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.799% | 5 | 156 | -38.743% |
| 2026-09-21 | 11.0700 | 11.0700 | 9.2900 | 9.2900 | +4.382% | 7 | 155 | -37.029% |
| 2026-09-17 | 9.7000 | 9.7000 | 8.6200 | 8.9000 | -2.732% | 8 | 156 | -34.270% |
| 2026-09-16 | 8.9800 | 9.1500 | 8.8500 | 9.1500 | +5.172% | 38 | 155 | -36.066% |
| 2026-09-15 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +14.474% | 66 | 221 | -32.759% |
| 2026-09-14 | 7.7500 | 7.7500 | 7.5600 | 7.6000 | -2.813% | 10 | 211 | -23.026% |
| 2026-09-09 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -5.212% | 1 | 211 | -25.192% |
| 2026-09-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +43.478% | 3 | 214 | -29.091% |
| 2026-09-04 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -22.297% | 20 | 230 | +1.739% |
| 2026-09-03 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -10.843% | 12 | 232 | -20.946% |
| 2026-09-01 | 8.1000 | 8.3000 | 7.9000 | 8.3000 | +5.732% | 12 | 231 | -29.518% |
| 2026-08-31 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +10.563% | 1 | 231 | -25.478% |
| 2026-08-28 | 7.1500 | 7.1500 | 6.9000 | 7.1000 | +3.650% | 119 | 141 | -17.606% |
| 2026-08-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -20.349% | 7 | 141 | -14.599% |
| 2026-08-26 | 7.9000 | 9.3500 | 7.9000 | 8.6000 | +10.968% | 48 | 115 | -31.977% |
| 2026-08-25 | 6.6500 | 7.7500 | 6.6500 | 7.7500 | +18.321% | 16 | 107 | -24.516% |
| 2026-08-24 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.968% | 2 | 107 | -10.687% |
| 2026-08-10 | 6.7000 | 6.7100 | 6.3000 | 6.3000 | -30.769% | 3 | 106 | -7.143% |
| 2026-08-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 1 | 106 | -35.714% |
| 2026-08-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -17.699% | 2 | 106 | -37.097% |
| 2026-07-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.317% | 2 | 106 | -48.230% |
| 2026-07-27 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -23.358% | 3 | 103 | -53.571% |
| 2026-07-23 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +8.874% | 1 | 102 | -64.416% |
| 2026-07-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +13.534% | 1 | 102 | -61.258% |
| 2026-07-21 | 13.3500 | 13.3500 | 13.3000 | 13.3000 | +4.314% | 9 | 93 | -56.015% |
| 2026-07-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.063% | 9 | 84 | -54.118% |
| 2026-07-17 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -16.938% | 1 | 84 | -55.982% |
| 2026-06-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.651% | 3 | 84 | -63.438% |
| 2026-06-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +4.640% | 1 | 84 | -65.869% |
| 2026-06-18 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +9.200% | 1 | 83 | -64.286% |
| 2026-06-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +16.279% | 20 | 73 | -61.000% |
| 2026-06-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -5.839% | 1 | 73 | -54.651% |
| 2026-06-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 1 | 73 | -57.299% |
| 2026-06-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +25.688% | 1 | 74 | -57.299% |
| 2026-06-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +11.795% | 4 | 78 | -46.330% |
| 2026-06-03 | 9.6000 | 9.7500 | 9.5900 | 9.7500 | +10.169% | 7 | 75 | -40.000% |
| 2026-06-01 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -19.178% | 3 | 72 | -33.898% |
| 2026-05-27 | 11.0400 | 11.0400 | 10.9500 | 10.9500 | -3.524% | 3 | 69 | -46.575% |
| 2026-05-26 | 11.0500 | 11.3500 | 11.0500 | 11.3500 | -15.926% | 6 | 70 | -48.458% |
| 2026-05-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 2 | 72 | -56.667% |
| 2026-05-19 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.215% | 1 | 73 | -56.985% |
| 2026-05-18 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +16.518% | 2 | 75 | -55.172% |
| 2026-05-12 | 11.1500 | 11.2000 | 11.1500 | 11.2000 | +12.563% | 2 | 75 | -47.768% |
| 2026-05-11 | 9.9000 | 9.9500 | 9.9000 | 9.9500 | -1.970% | 12 | 72 | -41.206% |
| 2026-05-08 | 10.5000 | 10.5000 | 10.1500 | 10.1500 | -24.254% | 3 | 71 | -42.365% |
| 2026-04-30 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.899% | 2 | 71 | -56.343% |
| 2026-04-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -15.596% | 1 | 71 | -57.609% |
| 2026-04-23 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +18.051% | 2 | 71 | -64.220% |
| 2026-04-21 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -8.278% | 1 | 71 | -57.762% |
| 2026-04-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.645% | 2 | 71 | -61.258% |
| 2026-04-17 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -20.438% | 1 | 69 | -64.220% |
| 2026-04-10 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -7.848% | 1 | 68 | -71.533% |
| 2026-03-12 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -2.407% | 2 | 68 | -73.767% |
| 2026-03-11 | 21.7500 | 22.8500 | 21.7500 | 22.8500 | -6.735% | 5 | 70 | -74.398% |
| 2026-03-02 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +53.605% | 1 | 73 | -76.122% |
| 2026-02-17 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +6.689% | 1 | 72 | -63.323% |
| 2026-02-11 | 14.8000 | 14.9500 | 14.8000 | 14.9500 | -0.333% | 12 | 71 | -60.870% |
| 2026-02-04 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | +11.940% | 2 | 67 | -61.000% |
| 2026-01-30 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +11.203% | 1 | 67 | -56.343% |
| 2026-01-26 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -32.531% | 2 | 66 | -51.452% |
| 2025-10-09 | 17.6500 | 17.8600 | 17.6500 | 17.8600 | -5.503% | 2 | 66 | -67.245% |
| 2025-10-08 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +2.217% | 1 | 66 | -69.048% |
| 2025-10-06 | 18.3300 | 18.4900 | 18.3300 | 18.4900 | +14.206% | 2 | 66 | -68.361% |
| 2025-09-12 | 15.9500 | 16.1900 | 15.9500 | 16.1900 | +2.145% | 2 | 65 | -63.867% |
| 2025-09-08 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -9.635% | 15 | 65 | -63.091% |
| 2025-09-02 | 17.4700 | 17.5400 | 17.4700 | 17.5400 | +2.334% | 2 | 51 | -66.648% |
| 2025-08-29 | 17.1300 | 17.1400 | 17.1300 | 17.1400 | -6.848% | 2 | 51 | -65.869% |
| 2025-08-26 | 18.3000 | 18.4000 | 18.3000 | 18.4000 | -16.742% | 9 | 42 | -68.207% |
| 2025-07-18 | 22.0600 | 22.1500 | 22.0400 | 22.1000 | +8.867% | 23 | 42 | -73.529% |
| 2025-07-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +11.050% | 1 | 32 | -71.182% |
| 2025-05-21 | 17.9200 | 18.2800 | 17.9200 | 18.2800 | -3.789% | 2 | 32 | -67.998% |
| 2025-05-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -24.152% | 1 | 32 | -69.211% |
| 2025-04-15 | 25.1100 | 25.1600 | 25.0500 | 25.0500 | +7.511% | 4 | 33 | -76.647% |
| 2025-04-02 | 23.8500 | 23.8500 | 23.3000 | 23.3000 | -4.898% | 30 | 29 | -74.893% |
| 2025-04-01 | 24.5600 | 24.5600 | 24.4400 | 24.5000 | +23.116% | 20 | 14 | -76.122% |
| 2024-12-16 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +5.291% | 1 | 4 | -70.603% |
| 2024-11-14 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -48.361% | 1 | 4 | -69.048% |
| 2024-08-19 | 36.6200 | 36.6200 | 36.6000 | 36.6000 | -4.314% | 2 | 5 | -84.016% |
| 2024-08-08 | 39.1500 | 39.1500 | 38.2500 | 38.2500 | +3.100% | 4 | 4 | -84.706% |
| 2024-06-24 | 37.0000 | 37.1000 | 37.0000 | 37.1000 | +17.778% | 2 | 1 | -84.232% |
| 2024-05-21 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -2.628% | 2 | 1 | -81.429% |
| 2024-05-20 | 32.7500 | 32.7500 | 32.3500 | 32.3500 | 0.000% | 2 | 2 | -81.917% |