ZM261120C00100000
ZM Nov 20 2026 100.00 Call
optionOPRA
EODOct 20, 2026
3.66USD-6.633%(-0.26)275Vol10,788OI
ZM261120C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.0000 | 4.3000 | 3.4000 | 3.6600 | -6.633% | 275 | 10,645 | 0.000% |
| 2026-10-19 | 2.9200 | 4.0500 | 2.9200 | 3.9200 | +39.007% | 381 | 10,675 | -6.633% |
| 2026-10-16 | 4.9500 | 5.0300 | 2.6500 | 2.8200 | -38.293% | 297 | 10,594 | +29.787% |
| 2026-10-15 | 2.9400 | 4.6000 | 2.9400 | 4.5700 | +52.333% | 75 | 10,538 | -19.912% |
| 2026-10-14 | 4.4700 | 4.4700 | 3.0000 | 3.0000 | -34.783% | 9 | 10,540 | +22.000% |
| 2026-10-13 | 4.4000 | 5.0000 | 3.4500 | 4.6000 | +4.072% | 41 | 10,526 | -20.435% |
| 2026-10-12 | 5.3500 | 5.5500 | 4.0000 | 4.4200 | +2.791% | 256 | 10,569 | -17.195% |
| 2026-10-09 | 3.4000 | 4.4600 | 3.4000 | 4.3000 | +32.308% | 57 | 10,543 | -14.884% |
| 2026-10-08 | 2.7900 | 3.2500 | 2.6900 | 3.2500 | -2.985% | 341 | 10,594 | +12.615% |
| 2026-10-07 | 3.0400 | 3.4500 | 3.0400 | 3.3500 | +3.077% | 113 | 10,492 | +9.254% |
| 2026-10-06 | 3.2000 | 3.5000 | 3.0100 | 3.2500 | +14.437% | 41 | 10,507 | +12.615% |
| 2026-10-05 | 3.4000 | 3.4000 | 2.8400 | 2.8400 | +1.429% | 18 | 10,504 | +28.873% |
| 2026-10-02 | 3.6000 | 3.8000 | 2.6800 | 2.8000 | -24.324% | 117 | 10,420 | +30.714% |
| 2026-10-01 | 2.3600 | 3.7000 | 2.3600 | 3.7000 | +54.812% | 232 | 10,457 | -1.081% |
| 2026-09-30 | 1.7400 | 2.6000 | 1.7400 | 2.3900 | +31.319% | 1,104 | 9,984 | +53.138% |
| 2026-09-29 | 1.6000 | 1.8200 | 1.5700 | 1.8200 | +7.692% | 44 | 9,956 | +101.099% |
| 2026-09-28 | 1.9100 | 1.9100 | 1.5000 | 1.6900 | -32.669% | 70 | 9,924 | +116.568% |
| 2026-09-25 | 2.7000 | 2.8800 | 2.4000 | 2.5100 | -2.335% | 26 | 9,918 | +45.817% |
| 2026-09-24 | 2.5000 | 2.6700 | 2.4900 | 2.5700 | -23.284% | 212 | 9,717 | +42.412% |
| 2026-09-23 | 2.8400 | 3.5000 | 2.8400 | 3.3500 | +19.643% | 47 | 9,716 | +9.254% |
| 2026-09-22 | 3.2000 | 3.2000 | 2.4900 | 2.8000 | -5.405% | 61 | 9,687 | +30.714% |
| 2026-09-21 | 2.2500 | 2.9600 | 2.0000 | 2.9600 | +40.952% | 1,429 | 10,666 | +23.649% |
| 2026-09-18 | 2.8500 | 2.8500 | 2.1000 | 2.1000 | -40.678% | 876 | 10,070 | +74.286% |
| 2026-09-17 | 3.3500 | 3.9000 | 3.3500 | 3.5400 | -6.842% | 31 | 10,051 | +3.390% |
| 2026-09-16 | 3.8400 | 4.0700 | 3.7500 | 3.8000 | -8.434% | 27 | 10,051 | -3.684% |
| 2026-09-15 | 4.5000 | 4.6000 | 4.1500 | 4.1500 | -17.659% | 40 | 10,044 | -11.807% |
| 2026-09-14 | 5.2500 | 5.4000 | 5.0400 | 5.0400 | -6.667% | 173 | 10,064 | -27.381% |
| 2026-09-11 | 5.5000 | 5.5000 | 5.2000 | 5.4000 | -7.850% | 5 | 10,061 | -32.222% |
| 2026-09-10 | 5.6700 | 5.8600 | 5.2400 | 5.8600 | -1.180% | 13 | 10,054 | -37.543% |
| 2026-09-09 | 5.7500 | 5.9300 | 5.7500 | 5.9300 | -1.821% | 4 | 10,053 | -38.280% |
| 2026-09-08 | 6.0000 | 6.5000 | 6.0000 | 6.0400 | -35.745% | 88 | 10,013 | -39.404% |
| 2026-09-04 | 7.7500 | 9.4000 | 7.7500 | 9.4000 | +43.075% | 27 | 10,017 | -61.064% |
| 2026-09-03 | 7.4000 | 7.4000 | 6.5700 | 6.5700 | +10.420% | 26 | 9,997 | -44.292% |
| 2026-09-02 | 5.8300 | 5.9500 | 5.6000 | 5.9500 | +0.847% | 6 | 9,995 | -38.487% |
| 2026-09-01 | 5.7700 | 5.9000 | 5.7700 | 5.9000 | -10.470% | 4 | 9,998 | -37.966% |
| 2026-08-31 | 6.7500 | 6.7500 | 6.3500 | 6.5900 | -14.416% | 6 | 9,994 | -44.461% |
| 2026-08-28 | 8.4500 | 8.4500 | 7.1800 | 7.7000 | -7.005% | 646 | 9,517 | -52.468% |
| 2026-08-27 | 6.0000 | 8.2800 | 6.0000 | 8.2800 | +62.353% | 59 | 9,526 | -55.797% |
| 2026-08-26 | 6.1700 | 7.1500 | 4.7100 | 5.1000 | -51.196% | 907 | 9,011 | -28.235% |
| 2026-08-25 | 11.4000 | 12.3500 | 10.0300 | 10.4500 | -13.422% | 96 | 8,991 | -64.976% |
| 2026-08-24 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -14.397% | 1 | 8,991 | -69.677% |
| 2026-08-21 | 13.7400 | 14.1000 | 13.7400 | 14.1000 | +4.213% | 8 | 8,999 | -74.043% |
| 2026-08-20 | 13.5400 | 13.5400 | 13.5300 | 13.5300 | -7.265% | 4 | 8,999 | -72.949% |
| 2026-08-19 | 14.4000 | 14.5900 | 14.4000 | 14.5900 | +3.991% | 12 | 9,007 | -74.914% |
| 2026-08-18 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +5.172% | 1 | 9,007 | -73.913% |
| 2026-08-17 | 13.3000 | 13.3400 | 13.3000 | 13.3400 | -2.056% | 6 | 9,003 | -72.564% |
| 2026-08-14 | 17.5500 | 17.5500 | 13.6200 | 13.6200 | -17.455% | 6 | 9,000 | -73.128% |
| 2026-08-13 | 13.9500 | 16.5000 | 13.9500 | 16.5000 | +32.000% | 35 | 8,980 | -77.818% |
| 2026-08-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -11.348% | 1 | 8,981 | -70.720% |
| 2026-08-11 | 14.9500 | 14.9500 | 14.1000 | 14.1000 | -5.812% | 7 | 8,981 | -74.043% |
| 2026-08-10 | 14.1400 | 14.9700 | 13.9500 | 14.9700 | +11.550% | 56 | 9,037 | -75.551% |
| 2026-08-07 | 13.7000 | 14.0000 | 13.4200 | 13.4200 | +14.996% | 6 | 9,041 | -72.727% |
| 2026-08-06 | 11.1500 | 11.6700 | 10.7900 | 11.6700 | +0.430% | 18 | 9,039 | -68.638% |
| 2026-08-05 | 12.6200 | 12.6200 | 10.7000 | 11.6200 | -4.598% | 10 | 9,038 | -68.503% |
| 2026-08-04 | 10.3500 | 12.1800 | 10.3500 | 12.1800 | +20.000% | 24 | 9,046 | -69.951% |
| 2026-08-03 | 9.7000 | 10.8100 | 9.7000 | 10.1500 | +11.538% | 122 | 9,092 | -63.941% |
| 2026-07-31 | 8.0000 | 9.1000 | 7.3000 | 9.1000 | +30.000% | 16 | 9,093 | -59.780% |
| 2026-07-30 | 6.9200 | 7.0000 | 6.7000 | 7.0000 | -12.390% | 13 | 9,093 | -47.714% |
| 2026-07-29 | 6.9000 | 8.0000 | 6.9000 | 7.9900 | +17.500% | 79 | 9,133 | -54.193% |
| 2026-07-28 | 6.4000 | 7.1000 | 6.4000 | 6.8000 | +1.493% | 33 | 9,157 | -46.176% |
| 2026-07-27 | 6.2500 | 6.7000 | 6.2500 | 6.7000 | +18.584% | 47 | 9,113 | -45.373% |
| 2026-07-24 | 4.5900 | 5.7000 | 4.5900 | 5.6500 | +41.250% | 8,720 | 1,071 | -35.221% |
| 2026-07-23 | 4.7000 | 4.7000 | 4.0000 | 4.0000 | -17.526% | 26 | 1,056 | -8.500% |
| 2026-07-22 | 5.9000 | 5.9000 | 4.8500 | 4.8500 | -22.524% | 37 | 1,030 | -24.536% |
| 2026-07-21 | 6.3300 | 6.3300 | 6.2600 | 6.2600 | -13.296% | 2 | 1,030 | -41.534% |
| 2026-07-20 | 7.0000 | 7.2500 | 6.9500 | 7.2200 | -15.851% | 29 | 1,054 | -49.307% |
| 2026-07-16 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +9.719% | 1 | 1,054 | -57.343% |
| 2026-07-15 | 8.0500 | 8.0500 | 7.8200 | 7.8200 | +3.576% | 2 | 1,054 | -53.197% |
| 2026-07-14 | 6.9000 | 7.5500 | 6.9000 | 7.5500 | -4.672% | 4 | 1,056 | -51.523% |
| 2026-07-13 | 7.1800 | 7.9500 | 7.1800 | 7.9200 | +17.333% | 8 | 1,059 | -53.788% |
| 2026-07-10 | 7.2500 | 7.5600 | 6.7500 | 6.7500 | -1.460% | 6 | 1,060 | -45.778% |
| 2026-07-09 | 6.7700 | 7.0300 | 6.7700 | 6.8500 | +23.423% | 10 | 1,063 | -46.569% |
| 2026-07-08 | 5.4900 | 5.5500 | 5.2000 | 5.5500 | -8.717% | 4 | 1,062 | -34.054% |
| 2026-07-07 | 6.0000 | 6.0800 | 6.0000 | 6.0800 | +15.810% | 2 | 1,061 | -39.803% |
| 2026-07-06 | 5.1000 | 6.0000 | 5.1000 | 5.2500 | -13.223% | 15 | 1,059 | -30.286% |
| 2026-07-02 | 7.1000 | 7.1000 | 6.0500 | 6.0500 | -18.243% | 3 | 1,057 | -39.504% |
| 2026-07-01 | 7.6500 | 7.6500 | 7.4000 | 7.4000 | +32.143% | 2 | 1,057 | -50.541% |
| 2026-06-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 1 | 1,057 | -34.643% |
| 2026-06-29 | 6.8500 | 6.8500 | 5.7500 | 5.9000 | +1.724% | 7 | 1,054 | -37.966% |
| 2026-06-26 | 5.4500 | 5.8000 | 5.4500 | 5.8000 | +27.753% | 3 | 1,051 | -36.897% |
| 2026-06-25 | 5.0500 | 5.2500 | 4.5000 | 4.5400 | -22.393% | 49 | 1,016 | -19.383% |
| 2026-06-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 100 | 916 | -37.436% |
| 2026-06-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.143% | 4 | 916 | -39.000% |
| 2026-06-22 | 6.3000 | 6.5000 | 5.4200 | 5.6000 | -10.400% | 93 | 894 | -34.643% |
| 2026-06-18 | 6.2500 | 6.2700 | 6.1800 | 6.2500 | -16.667% | 16 | 898 | -41.440% |
| 2026-06-17 | 8.9000 | 8.9500 | 7.5000 | 7.5000 | -22.680% | 61 | 889 | -51.200% |
| 2026-06-16 | 9.1000 | 9.7000 | 8.3500 | 9.7000 | -10.927% | 102 | 835 | -62.268% |
| 2026-06-15 | 11.1000 | 11.4500 | 10.8500 | 10.8900 | +10.000% | 14 | 823 | -66.391% |
| 2026-06-11 | 10.1800 | 10.1800 | 9.8000 | 9.9000 | -15.385% | 17 | 817 | -63.030% |
| 2026-06-09 | 13.6000 | 13.6000 | 11.4000 | 11.7000 | -24.904% | 54 | 811 | -68.718% |
| 2026-06-08 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -1.392% | 1 | 812 | -76.508% |
| 2026-06-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -16.798% | 1 | 812 | -76.835% |
| 2026-06-04 | 18.9800 | 18.9900 | 18.9800 | 18.9900 | -0.053% | 2 | 812 | -80.727% |
| 2026-06-03 | 19.3200 | 19.3200 | 19.0000 | 19.0000 | -17.391% | 2 | 813 | -80.737% |
| 2026-06-02 | 24.0800 | 24.0800 | 23.0000 | 23.0000 | -1.709% | 7 | 809 | -84.087% |
| 2026-06-01 | 17.1700 | 23.4000 | 17.1700 | 23.4000 | +48.855% | 11 | 809 | -84.359% |
| 2026-05-29 | 14.7000 | 15.7200 | 14.7000 | 15.7200 | +0.769% | 6 | 809 | -76.718% |
| 2026-05-28 | 14.4600 | 15.6000 | 14.4600 | 15.6000 | +8.333% | 3 | 808 | -76.538% |
| 2026-05-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.808% | 1 | 808 | -74.583% |
| 2026-05-26 | 15.0000 | 15.5500 | 14.9700 | 14.9700 | -23.112% | 53 | 760 | -75.551% |
| 2026-05-22 | 20.5000 | 20.5000 | 19.4700 | 19.4700 | +50.930% | 44 | 760 | -81.202% |
| 2026-05-21 | 15.2000 | 15.2000 | 12.9000 | 12.9000 | -17.466% | 16 | 762 | -71.628% |
| 2026-05-18 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -5.273% | 1 | 762 | -76.583% |
| 2026-05-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.096% | 1 | 762 | -77.818% |
| 2026-05-14 | 17.0000 | 17.0000 | 15.7000 | 15.7000 | -14.208% | 26 | 757 | -76.688% |
| 2026-05-13 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.543% | 1 | 757 | -80.000% |
| 2026-05-12 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -12.796% | 3 | 754 | -80.109% |
| 2026-05-07 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.500% | 1 | 754 | -82.654% |
| 2026-05-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -11.348% | 1 | 754 | -81.700% |
| 2026-05-05 | 21.0800 | 22.5600 | 21.0800 | 22.5600 | +7.943% | 33 | 760 | -83.777% |
| 2026-05-04 | 20.0000 | 21.0900 | 20.0000 | 20.9000 | +11.170% | 5 | 762 | -82.488% |
| 2026-05-01 | 15.9500 | 18.8000 | 15.6500 | 18.8000 | +48.617% | 18 | 755 | -80.532% |
| 2026-04-30 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -8.400% | 2 | 755 | -71.067% |
| 2026-04-29 | 12.6000 | 13.8100 | 12.5900 | 13.8100 | +26.697% | 516 | 786 | -73.497% |
| 2026-04-28 | 10.7500 | 10.9000 | 10.7500 | 10.9000 | -4.969% | 105 | 831 | -66.422% |
| 2026-04-24 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +22.674% | 2 | 831 | -68.091% |
| 2026-04-23 | 9.6300 | 9.6300 | 9.3500 | 9.3500 | -10.096% | 18 | 829 | -60.856% |
| 2026-04-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.804% | 15 | 814 | -64.808% |
| 2026-04-21 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | +8.081% | 10 | 795 | -65.794% |
| 2026-04-20 | 9.9000 | 9.9000 | 9.7900 | 9.9000 | +16.471% | 108 | 795 | -63.030% |
| 2026-04-17 | 8.9500 | 8.9500 | 8.5000 | 8.5000 | +1.796% | 5 | 795 | -56.941% |
| 2026-04-16 | 9.8000 | 9.8000 | 8.3500 | 8.3500 | -14.359% | 5 | 792 | -56.168% |
| 2026-04-15 | 7.5500 | 9.7500 | 7.5500 | 9.7500 | +54.762% | 7 | 791 | -62.462% |
| 2026-04-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +20.921% | 2 | 786 | -41.905% |
| 2026-04-13 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +15.778% | 1 | 669 | -29.750% |
| 2026-04-10 | 4.8000 | 4.9000 | 4.5000 | 4.5000 | -28.571% | 231 | 669 | -18.667% |
| 2026-04-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.895% | 2 | 669 | -41.905% |
| 2026-04-07 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +22.143% | 1 | 667 | -46.491% |
| 2026-04-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.673% | 1 | 668 | -34.643% |
| 2026-04-02 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 500 | 167 | -31.589% |
| 2026-04-01 | 5.2000 | 5.2700 | 5.2000 | 5.2000 | +13.043% | 162 | 167 | -29.615% |
| 2026-03-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +0.656% | 1 | 5 | -20.435% |
| 2026-03-27 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 0.000% | 3 | 5 | -19.912% |
| 2026-03-25 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +11.463% | 1 | 2 | -19.912% |
| 2026-03-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 1 | -10.732% |