ZM261120C00105000
ZM Nov 20 2026 105.00 Call
optionOPRA
EODOct 21, 2026
2.65USD+12.288%(+0.29)225Vol4,491OI
ZM261120C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.4000 | 3.5000 | 2.6500 | 2.6500 | +12.288% | 225 | 4,525 | 0.000% |
| 2026-10-20 | 2.1500 | 2.4900 | 1.9600 | 2.3600 | +12.381% | 9 | 4,528 | +12.288% |
| 2026-10-19 | 1.7300 | 2.2500 | 1.6000 | 2.1000 | +35.484% | 113 | 4,501 | +26.190% |
| 2026-10-16 | 2.3000 | 2.3000 | 1.4500 | 1.5500 | -44.444% | 1,361 | 3,782 | +70.968% |
| 2026-10-15 | 1.9000 | 2.8000 | 1.6800 | 2.7900 | +51.630% | 294 | 4,017 | -5.018% |
| 2026-10-14 | 2.8300 | 2.8300 | 1.8000 | 1.8400 | -34.752% | 69 | 4,005 | +44.022% |
| 2026-10-13 | 2.8500 | 3.1000 | 2.0000 | 2.8200 | +15.102% | 2,324 | 5,335 | -6.028% |
| 2026-10-12 | 2.7200 | 3.5000 | 2.3700 | 2.4500 | -11.871% | 2,442 | 6,873 | +8.163% |
| 2026-10-09 | 2.1800 | 2.7900 | 2.1800 | 2.7800 | +39.000% | 127 | 6,870 | -4.676% |
| 2026-10-08 | 1.6400 | 2.0000 | 1.5200 | 2.0000 | 0.000% | 593 | 6,390 | +32.500% |
| 2026-10-07 | 2.0100 | 2.0800 | 1.5000 | 2.0000 | +2.564% | 2,168 | 4,432 | +32.500% |
| 2026-10-06 | 1.7800 | 2.0700 | 1.7800 | 1.9500 | +14.035% | 4,792 | 1,247 | +35.897% |
| 2026-10-05 | 1.8400 | 1.8400 | 1.6800 | 1.7100 | +6.211% | 11 | 1,249 | +54.971% |
| 2026-10-02 | 1.9900 | 2.3500 | 1.6100 | 1.6100 | -31.780% | 23 | 1,268 | +64.596% |
| 2026-10-01 | 1.1700 | 2.3900 | 1.1700 | 2.3600 | +62.759% | 664 | 767 | +12.288% |
| 2026-09-30 | 1.0700 | 1.5000 | 1.0700 | 1.4500 | +38.095% | 42 | 732 | +82.759% |
| 2026-09-29 | 0.8700 | 1.0500 | 0.8300 | 1.0500 | +31.250% | 24 | 711 | +152.381% |
| 2026-09-28 | 1.0500 | 1.0500 | 0.8000 | 0.8000 | -47.020% | 18 | 710 | +231.250% |
| 2026-09-25 | 1.7500 | 1.7600 | 1.5100 | 1.5100 | -6.790% | 26 | 708 | +75.497% |
| 2026-09-24 | 1.5900 | 1.6200 | 1.5300 | 1.6200 | -19.403% | 16 | 719 | +63.580% |
| 2026-09-23 | 2.0500 | 2.2900 | 2.0100 | 2.0100 | +14.857% | 21 | 719 | +31.841% |
| 2026-09-22 | 1.7900 | 1.8200 | 1.6600 | 1.7500 | -10.256% | 13 | 716 | +51.429% |
| 2026-09-21 | 1.3400 | 1.9500 | 1.2500 | 1.9500 | +44.444% | 177 | 600 | +35.897% |
| 2026-09-18 | 1.6500 | 1.6500 | 1.3500 | 1.3500 | -41.304% | 11 | 601 | +96.296% |
| 2026-09-17 | 2.2800 | 2.6500 | 2.2800 | 2.3000 | -12.214% | 57 | 582 | +15.217% |
| 2026-09-16 | 2.6500 | 2.6500 | 2.4500 | 2.6200 | -7.746% | 21 | 575 | +1.145% |
| 2026-09-15 | 2.7500 | 3.2100 | 2.7500 | 2.8400 | -25.263% | 118 | 470 | -6.690% |
| 2026-09-14 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -1.554% | 11 | 470 | -30.263% |
| 2026-09-11 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | -4.691% | 7 | 470 | -31.347% |
| 2026-09-10 | 4.0500 | 4.0500 | 3.6500 | 4.0500 | -3.571% | 11 | 471 | -34.568% |
| 2026-09-09 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -9.287% | 4 | 471 | -36.905% |
| 2026-09-08 | 6.4000 | 6.4000 | 4.3500 | 4.6300 | -30.896% | 34 | 480 | -42.765% |
| 2026-09-04 | 5.1500 | 7.1000 | 5.1500 | 6.7000 | +41.053% | 50 | 477 | -60.448% |
| 2026-09-03 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +14.458% | 6 | 473 | -44.211% |
| 2026-09-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.513% | 1 | 473 | -36.145% |
| 2026-09-01 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -18.737% | 1 | 472 | -31.347% |
| 2026-08-31 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -24.000% | 9 | 464 | -44.211% |
| 2026-08-28 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +5.932% | 6 | 464 | -57.600% |
| 2026-08-27 | 4.8000 | 5.9000 | 4.5500 | 5.9000 | +68.571% | 43 | 430 | -55.085% |
| 2026-08-26 | 5.0000 | 5.0000 | 3.3000 | 3.5000 | -57.055% | 159 | 317 | -24.286% |
| 2026-08-25 | 9.1000 | 9.1000 | 7.9500 | 8.1500 | -12.366% | 46 | 310 | -67.485% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.3000 | 9.3000 | -17.480% | 3 | 312 | -71.505% |
| 2026-08-21 | 10.8000 | 11.5800 | 10.8000 | 11.2700 | +1.076% | 6 | 307 | -76.486% |
| 2026-08-20 | 11.2500 | 11.2500 | 11.1500 | 11.1500 | -7.006% | 13 | 305 | -76.233% |
| 2026-08-19 | 11.9000 | 12.2800 | 11.3000 | 11.9900 | +14.190% | 21 | 301 | -77.898% |
| 2026-08-18 | 11.0000 | 11.1000 | 10.4800 | 10.5000 | -2.326% | 10 | 301 | -74.762% |
| 2026-08-17 | 10.5300 | 11.4200 | 10.5300 | 10.7500 | -3.327% | 8 | 294 | -75.349% |
| 2026-08-14 | 12.2800 | 12.2800 | 10.9500 | 11.1200 | -19.420% | 11 | 285 | -76.169% |
| 2026-08-13 | 11.3900 | 13.8000 | 11.0500 | 13.8000 | +38.000% | 6 | 284 | -80.797% |
| 2026-08-12 | 9.8100 | 10.2800 | 9.8100 | 10.0000 | -13.793% | 5 | 284 | -73.500% |
| 2026-08-11 | 12.2500 | 12.2500 | 11.6000 | 11.6000 | -5.074% | 2 | 284 | -77.155% |
| 2026-08-10 | 10.9900 | 12.3000 | 10.9900 | 12.2200 | +16.381% | 6 | 283 | -78.314% |
| 2026-08-07 | 10.3400 | 11.3000 | 10.3400 | 10.5000 | +18.644% | 12 | 278 | -74.762% |
| 2026-08-06 | 9.1000 | 9.1000 | 8.8000 | 8.8500 | -0.785% | 5 | 277 | -70.056% |
| 2026-08-05 | 9.0000 | 9.0000 | 8.6800 | 8.9200 | -11.067% | 5 | 278 | -70.291% |
| 2026-08-04 | 9.3000 | 10.0300 | 9.3000 | 10.0300 | +20.408% | 44 | 268 | -73.579% |
| 2026-08-03 | 7.5000 | 8.8000 | 7.5000 | 8.3300 | +48.221% | 143 | 294 | -68.187% |
| 2026-07-31 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +8.077% | 1 | 293 | -52.847% |
| 2026-07-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -12.162% | 6 | 293 | -49.038% |
| 2026-07-29 | 5.1300 | 5.9500 | 5.1300 | 5.9200 | +34.545% | 15 | 292 | -55.236% |
| 2026-07-24 | 3.3700 | 4.4200 | 3.3700 | 4.4000 | -10.204% | 17 | 295 | -39.773% |
| 2026-07-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -19.935% | 1 | 295 | -45.918% |
| 2026-07-17 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -5.116% | 1 | 295 | -56.699% |
| 2026-07-16 | 6.6400 | 7.0000 | 6.3200 | 6.4500 | +20.336% | 19 | 294 | -58.915% |
| 2026-07-14 | 5.3900 | 5.3900 | 5.3600 | 5.3600 | -7.586% | 15 | 279 | -50.560% |
| 2026-07-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.618% | 1 | 279 | -54.310% |
| 2026-07-09 | 5.4200 | 5.4400 | 5.4200 | 5.4400 | +14.526% | 2 | 278 | -51.287% |
| 2026-07-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 2 | 276 | -44.211% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.524% | 1 | 276 | -42.391% |
| 2026-07-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -21.495% | 3 | 276 | -36.905% |
| 2026-07-01 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +25.293% | 2 | 277 | -50.467% |
| 2026-06-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -17.087% | 1 | 276 | -37.939% |
| 2026-06-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +17.045% | 3 | 276 | -48.544% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | +8.642% | 8 | 277 | -39.773% |
| 2026-06-25 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | -11.957% | 12 | 269 | -34.568% |
| 2026-06-22 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | -9.091% | 9 | 271 | -42.391% |
| 2026-06-18 | 5.1100 | 5.1100 | 5.0600 | 5.0600 | -26.131% | 3 | 272 | -47.628% |
| 2026-06-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -7.432% | 20 | 272 | -61.314% |
| 2026-06-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 20 | 252 | -64.189% |
| 2026-06-11 | 9.1500 | 9.1500 | 8.5000 | 8.5000 | -19.431% | 33 | 251 | -68.824% |
| 2026-06-09 | 12.8000 | 12.8000 | 10.5500 | 10.5500 | -18.846% | 49 | 212 | -74.882% |
| 2026-06-08 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | -2.256% | 17 | 195 | -79.615% |
| 2026-06-05 | 14.1000 | 14.1000 | 13.3000 | 13.3000 | -17.647% | 24 | 172 | -80.075% |
| 2026-06-04 | 15.4000 | 16.1500 | 15.4000 | 16.1500 | -4.438% | 4 | 170 | -83.591% |
| 2026-06-03 | 17.9500 | 17.9700 | 16.9000 | 16.9000 | +25.651% | 3 | 170 | -84.320% |
| 2026-05-29 | 12.9000 | 13.4500 | 12.9000 | 13.4500 | +1.894% | 9 | 168 | -80.297% |
| 2026-05-26 | 14.5500 | 14.5500 | 13.2000 | 13.2000 | -21.662% | 17 | 163 | -79.924% |
| 2026-05-22 | 17.4600 | 17.4600 | 16.4500 | 16.8500 | +47.162% | 7 | 162 | -84.273% |
| 2026-05-21 | 12.6500 | 12.6500 | 11.4500 | 11.4500 | -17.029% | 10 | 159 | -76.856% |
| 2026-05-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 1 | 160 | -80.797% |
| 2026-05-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.111% | 3 | 160 | -81.071% |
| 2026-05-13 | 15.2000 | 15.7500 | 15.2000 | 15.7500 | +0.639% | 2 | 159 | -83.175% |
| 2026-05-12 | 15.9500 | 15.9500 | 15.6500 | 15.6500 | -16.086% | 2 | 157 | -83.067% |
| 2026-05-07 | 18.2500 | 18.6500 | 18.2500 | 18.6500 | +7.679% | 2 | 158 | -85.791% |
| 2026-05-06 | 17.7200 | 17.7200 | 17.3200 | 17.3200 | -8.311% | 11 | 163 | -84.700% |
| 2026-05-05 | 18.4000 | 18.8900 | 18.4000 | 18.8900 | +0.265% | 4 | 164 | -85.971% |
| 2026-05-04 | 16.9800 | 18.8400 | 16.9800 | 18.8400 | +19.847% | 13 | 158 | -85.934% |
| 2026-05-01 | 13.4500 | 15.7200 | 13.4500 | 15.7200 | +25.060% | 6 | 157 | -83.142% |
| 2026-04-30 | 11.1500 | 12.5700 | 10.8500 | 12.5700 | +9.782% | 18 | 171 | -78.918% |
| 2026-04-29 | 10.5000 | 11.4500 | 10.5000 | 11.4500 | +21.164% | 8 | 164 | -76.856% |
| 2026-04-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 1 | 164 | -71.958% |
| 2026-04-27 | 9.5500 | 9.5500 | 9.3000 | 9.4000 | +3.867% | 5 | 161 | -71.809% |
| 2026-04-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.688% | 1 | 161 | -70.718% |
| 2026-04-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +30.986% | 1 | 159 | -71.505% |
| 2026-04-17 | 7.2700 | 7.2700 | 7.1000 | 7.1000 | -16.471% | 11 | 159 | -62.676% |
| 2026-04-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +112.500% | 10 | 0 | -68.824% |
| 2026-04-10 | 3.7500 | 4.0000 | 3.6000 | 4.0000 | 0.000% | 367 | 0 | -33.750% |