ZM261218P00097500
ZM Dec 18 2026 97.50 Put
optionOPRA
EODOct 19, 2026
7.65USD-6.707%(-0.55)33Vol132OI
ZM261218P00097500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.7500 | 7.7500 | 7.5500 | 7.6500 | -6.707% | 33 | 106 | 0.000% |
| 2026-10-16 | 7.6000 | 8.2000 | 7.6000 | 8.2000 | +10.811% | 20 | 90 | -6.707% |
| 2026-10-15 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -1.987% | 43 | 90 | +3.378% |
| 2026-10-14 | 6.9500 | 7.5500 | 6.9500 | 7.5500 | +1.342% | 20 | 99 | +1.325% |
| 2026-10-13 | 7.2500 | 7.4500 | 7.2500 | 7.4500 | -3.247% | 5 | 102 | +2.685% |
| 2026-10-09 | 7.5500 | 7.7000 | 7.5500 | 7.7000 | -21.429% | 3 | 101 | -0.649% |
| 2026-10-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -17.300% | 10 | 111 | -21.939% |
| 2026-09-30 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -10.566% | 15 | 111 | -35.443% |
| 2026-09-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.492% | 1 | 111 | -42.264% |
| 2026-09-28 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +26.649% | 1 | 111 | -45.435% |
| 2026-09-24 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -3.319% | 3 | 111 | -30.894% |
| 2026-09-22 | 10.9500 | 11.4500 | 10.9500 | 11.4500 | +1.327% | 4 | 110 | -33.188% |
| 2026-09-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +22.826% | 1 | 110 | -32.301% |
| 2026-09-08 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -0.541% | 13 | 100 | -16.848% |
| 2026-08-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +16.352% | 6 | 100 | -17.297% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 0.000% | 1 | 100 | -3.774% |
| 2026-08-27 | 8.6800 | 8.6800 | 7.9500 | 7.9500 | -19.207% | 25 | 100 | -3.774% |
| 2026-08-26 | 9.9000 | 10.4000 | 9.8400 | 9.8400 | +31.200% | 23 | 102 | -22.256% |
| 2026-08-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 1 | 101 | +2.000% |
| 2026-08-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -20.538% | 6 | 95 | +17.692% |
| 2026-08-07 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -18.607% | 6 | 89 | -6.479% |
| 2026-08-04 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +0.500% | 15 | 77 | -23.881% |
| 2026-08-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -22.780% | 1 | 78 | -23.500% |
| 2026-07-31 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -24.269% | 2 | 78 | -40.927% |
| 2026-06-30 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +6.211% | 1 | 79 | -55.263% |
| 2026-06-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +14.184% | 1 | 80 | -52.484% |
| 2026-06-15 | 14.0000 | 14.1000 | 14.0000 | 14.1000 | -4.407% | 66 | 45 | -45.745% |
| 2026-06-10 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.820% | 1 | 45 | -48.136% |
| 2026-06-09 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +15.652% | 1 | 45 | -47.710% |
| 2026-06-08 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +8.584% | 1 | 44 | -39.526% |
| 2026-05-29 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.905% | 10 | 44 | -34.335% |
| 2026-05-28 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -13.356% | 3 | 43 | -39.526% |
| 2026-05-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.667% | 1 | 43 | -47.603% |
| 2026-05-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.042% | 1 | 42 | -49.000% |
| 2026-05-18 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +0.211% | 1 | 41 | -46.429% |
| 2026-05-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +28.959% | 1 | 41 | -46.316% |
| 2026-05-11 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | -4.741% | 5 | 40 | -30.769% |
| 2026-05-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +6.422% | 3 | 37 | -34.052% |
| 2026-05-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.017% | 1 | 37 | -29.817% |
| 2026-05-06 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.066% | 1 | 38 | -35.443% |
| 2026-05-04 | 12.2500 | 12.2500 | 11.8000 | 12.1000 | -5.321% | 16 | 30 | -36.777% |
| 2026-05-01 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -13.590% | 2 | 30 | -40.141% |
| 2026-04-30 | 15.3800 | 15.3800 | 14.7900 | 14.7900 | -33.826% | 3 | 29 | -48.276% |
| 2026-03-31 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -3.037% | 1 | 29 | -65.772% |
| 2026-03-23 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -6.110% | 1 | 28 | -66.811% |
| 2026-03-16 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +1.279% | 1 | 28 | -68.839% |
| 2026-03-12 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +1.126% | 1 | 28 | -68.441% |
| 2026-02-26 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | +45.273% | 8 | 28 | -68.085% |
| 2026-02-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.226% | 4 | 23 | -53.636% |
| 2026-02-11 | 16.4000 | 17.0500 | 16.4000 | 17.0500 | +17.586% | 3 | 23 | -55.132% |
| 2026-01-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.015% | 2 | 22 | -47.241% |
| 2026-01-28 | 13.5500 | 13.5500 | 13.1800 | 13.1800 | -4.145% | 9 | 21 | -41.958% |
| 2026-01-27 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.852% | 1 | 17 | -44.364% |
| 2026-01-26 | 13.8500 | 13.8500 | 13.4500 | 13.5000 | 0.000% | 32 | 16 | -43.333% |