ZM261120C00110000
ZM Nov 20 2026 110.00 Call
optionOPRA
EODOct 21, 2026
1.51USD+39.815%(+0.43)289Vol11,867OI
ZM261120C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.8000 | 2.0000 | 1.4700 | 1.5100 | +39.815% | 289 | 11,836 | 0.000% |
| 2026-10-20 | 0.9800 | 1.2100 | 0.9800 | 1.0800 | -4.425% | 28 | 11,840 | +39.815% |
| 2026-10-19 | 0.9500 | 1.1300 | 0.8100 | 1.1300 | +43.038% | 699 | 11,177 | +33.628% |
| 2026-10-16 | 1.7500 | 1.7500 | 0.7200 | 0.7900 | -51.829% | 264 | 10,946 | +91.139% |
| 2026-10-15 | 1.0000 | 1.6400 | 1.0000 | 1.6400 | +57.692% | 426 | 10,839 | -7.927% |
| 2026-10-14 | 1.5300 | 1.5300 | 0.9500 | 1.0400 | -35.404% | 80 | 10,858 | +45.192% |
| 2026-10-13 | 1.5700 | 1.8500 | 1.1000 | 1.6100 | -0.617% | 440 | 10,669 | -6.211% |
| 2026-10-12 | 1.7800 | 2.1900 | 1.4300 | 1.6200 | -2.994% | 223 | 10,563 | -6.790% |
| 2026-10-09 | 1.1200 | 1.6700 | 1.1200 | 1.6700 | +43.966% | 135 | 10,529 | -9.581% |
| 2026-10-08 | 0.9000 | 1.1600 | 0.8700 | 1.1600 | -3.333% | 66 | 10,497 | +30.172% |
| 2026-10-07 | 0.9000 | 1.2200 | 0.9000 | 1.2000 | +7.143% | 14 | 10,489 | +25.833% |
| 2026-10-06 | 1.1500 | 1.2000 | 0.9500 | 1.1200 | +20.430% | 91 | 10,477 | +34.821% |
| 2026-10-05 | 1.0500 | 1.2100 | 0.9300 | 0.9300 | -12.264% | 250 | 10,452 | +62.366% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.0500 | 1.0600 | -23.741% | 28 | 10,454 | +42.453% |
| 2026-10-01 | 0.6600 | 1.5200 | 0.6600 | 1.3900 | +71.605% | 168 | 10,428 | +8.633% |
| 2026-09-30 | 0.8700 | 0.9000 | 0.6500 | 0.8100 | +37.288% | 39 | 10,441 | +86.420% |
| 2026-09-29 | 0.5100 | 0.6600 | 0.5100 | 0.5900 | +7.273% | 14 | 10,435 | +155.932% |
| 2026-09-28 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | -35.294% | 44 | 10,411 | +174.545% |
| 2026-09-25 | 1.0000 | 1.1000 | 0.8500 | 0.8500 | -14.141% | 38 | 10,396 | +77.647% |
| 2026-09-24 | 0.9900 | 1.1300 | 0.9900 | 0.9900 | -29.787% | 22 | 10,381 | +52.525% |
| 2026-09-23 | 1.2000 | 1.4900 | 1.1100 | 1.4100 | +35.577% | 52 | 10,374 | +7.092% |
| 2026-09-22 | 1.1800 | 1.2700 | 1.0100 | 1.0400 | -9.565% | 11 | 10,372 | +45.192% |
| 2026-09-21 | 0.9000 | 1.1700 | 0.8400 | 1.1500 | +35.294% | 652 | 9,921 | +31.304% |
| 2026-09-18 | 1.2000 | 1.2000 | 0.8500 | 0.8500 | -40.972% | 23 | 9,912 | +77.647% |
| 2026-09-17 | 1.4000 | 1.7200 | 1.4000 | 1.4400 | -8.280% | 433 | 9,798 | +4.861% |
| 2026-09-16 | 1.6000 | 1.9000 | 1.5500 | 1.5700 | -15.591% | 718 | 9,728 | -3.822% |
| 2026-09-15 | 2.3000 | 2.3000 | 1.8600 | 1.8600 | -27.907% | 674 | 9,778 | -18.817% |
| 2026-09-14 | 2.4800 | 2.5800 | 2.4800 | 2.5800 | 0.000% | 51 | 9,729 | -41.473% |
| 2026-09-11 | 3.0000 | 3.0000 | 2.5500 | 2.5800 | -10.417% | 52 | 9,706 | -41.473% |
| 2026-09-10 | 2.8000 | 2.8800 | 2.4900 | 2.8800 | -8.571% | 73 | 9,704 | -47.569% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.0500 | 3.1500 | -6.250% | 8 | 9,703 | -52.063% |
| 2026-09-08 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | -35.385% | 35 | 9,703 | -55.060% |
| 2026-09-04 | 3.5000 | 5.2000 | 3.5000 | 5.2000 | +49.856% | 88 | 9,702 | -70.962% |
| 2026-09-03 | 3.7500 | 3.7500 | 3.1500 | 3.4700 | +18.430% | 20 | 9,689 | -56.484% |
| 2026-09-02 | 3.2500 | 3.2500 | 2.6900 | 2.9300 | -0.678% | 24 | 9,704 | -48.464% |
| 2026-09-01 | 2.9000 | 2.9500 | 2.7300 | 2.9500 | -11.940% | 606 | 9,663 | -48.814% |
| 2026-08-31 | 3.9900 | 4.0200 | 3.1800 | 3.3500 | -20.238% | 131 | 9,678 | -54.925% |
| 2026-08-28 | 5.0000 | 5.4500 | 3.8000 | 4.2000 | -6.667% | 38 | 9,686 | -64.048% |
| 2026-08-27 | 3.2200 | 4.5000 | 3.2200 | 4.5000 | +65.441% | 32 | 9,668 | -66.444% |
| 2026-08-26 | 4.0000 | 4.0000 | 2.3100 | 2.7200 | -56.480% | 188 | 9,550 | -44.485% |
| 2026-08-25 | 6.8500 | 6.9800 | 6.1000 | 6.2500 | -19.872% | 109 | 9,549 | -75.840% |
| 2026-08-24 | 8.7200 | 8.8500 | 7.2300 | 7.8000 | -16.488% | 18 | 9,550 | -80.641% |
| 2026-08-21 | 8.6800 | 9.3400 | 8.6800 | 9.3400 | +0.973% | 4 | 9,549 | -83.833% |
| 2026-08-20 | 8.9500 | 9.2500 | 8.9500 | 9.2500 | -4.835% | 17 | 9,543 | -83.676% |
| 2026-08-19 | 9.2500 | 10.0000 | 9.2500 | 9.7200 | +8.000% | 10 | 9,539 | -84.465% |
| 2026-08-18 | 8.6300 | 9.2500 | 8.6300 | 9.0000 | +2.857% | 15 | 9,537 | -83.222% |
| 2026-08-17 | 8.4900 | 8.7500 | 8.4900 | 8.7500 | +0.575% | 4 | 9,537 | -82.743% |
| 2026-08-14 | 9.5000 | 9.5000 | 8.6400 | 8.7000 | -20.909% | 62 | 9,488 | -82.644% |
| 2026-08-13 | 8.7000 | 11.0000 | 8.7000 | 11.0000 | +31.737% | 14 | 9,482 | -86.273% |
| 2026-08-12 | 8.1700 | 8.3500 | 7.9000 | 8.3500 | -14.359% | 5 | 9,483 | -81.916% |
| 2026-08-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.207% | 1 | 9,483 | -84.513% |
| 2026-08-10 | 9.7500 | 10.1000 | 9.7500 | 9.9700 | +14.335% | 11 | 9,479 | -84.855% |
| 2026-08-07 | 9.3800 | 9.3800 | 8.4000 | 8.7200 | +26.377% | 64 | 9,488 | -82.683% |
| 2026-08-06 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -4.828% | 4 | 9,487 | -78.116% |
| 2026-08-05 | 7.5400 | 7.5400 | 7.1500 | 7.2500 | -10.714% | 3 | 9,486 | -79.172% |
| 2026-08-04 | 6.7000 | 8.1500 | 6.2500 | 8.1200 | +23.030% | 77 | 9,428 | -81.404% |
| 2026-08-03 | 6.2500 | 7.0000 | 6.2500 | 6.6000 | +17.857% | 3,500 | 9,015 | -77.121% |
| 2026-07-31 | 4.5700 | 5.6400 | 4.5700 | 5.6000 | +36.585% | 41 | 9,015 | -73.036% |
| 2026-07-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 9,016 | -63.171% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +10.843% | 1 | 9,016 | -67.174% |
| 2026-07-27 | 3.7500 | 4.2400 | 3.7500 | 4.1500 | +24.251% | 9 | 9,014 | -63.614% |
| 2026-07-24 | 3.2600 | 3.4000 | 3.2500 | 3.3400 | +40.928% | 8,699 | 389 | -54.790% |
| 2026-07-23 | 2.7200 | 2.7200 | 2.3700 | 2.3700 | -18.836% | 5 | 389 | -36.287% |
| 2026-07-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -32.093% | 1 | 389 | -48.288% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -16.505% | 5 | 384 | -64.884% |
| 2026-07-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.186% | 7 | 377 | -70.680% |
| 2026-07-15 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -1.020% | 3 | 375 | -68.866% |
| 2026-07-14 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 0.000% | 2 | 376 | -69.184% |
| 2026-07-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +25.641% | 1 | 377 | -69.184% |
| 2026-07-09 | 3.8500 | 3.9500 | 3.8500 | 3.9000 | +2.902% | 12 | 373 | -61.282% |
| 2026-07-08 | 3.4900 | 3.7900 | 3.4900 | 3.7900 | +17.702% | 2 | 372 | -60.158% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.2200 | 3.2200 | -16.364% | 30 | 372 | -53.106% |
| 2026-07-02 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | -21.429% | 75 | 391 | -60.779% |
| 2026-07-01 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +36.111% | 100 | 322 | -69.184% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.907% | 2 | 322 | -58.056% |
| 2026-06-29 | 4.1000 | 4.1000 | 3.6700 | 3.6700 | +30.605% | 6 | 322 | -58.856% |
| 2026-06-25 | 3.1300 | 3.1300 | 2.8100 | 2.8100 | -27.949% | 7 | 317 | -46.263% |
| 2026-06-24 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -2.500% | 5 | 313 | -61.282% |
| 2026-06-23 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | -5.882% | 8 | 312 | -62.250% |
| 2026-06-22 | 4.5500 | 4.5500 | 4.2500 | 4.2500 | 0.000% | 5 | 310 | -64.471% |
| 2026-06-18 | 4.3800 | 4.4000 | 4.1500 | 4.2500 | -22.727% | 12 | 299 | -64.471% |
| 2026-06-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 299 | -72.545% |
| 2026-06-16 | 6.4000 | 6.4000 | 5.8500 | 6.1000 | -21.795% | 45 | 275 | -75.246% |
| 2026-06-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +8.033% | 1 | 274 | -80.641% |
| 2026-06-12 | 7.5000 | 7.5000 | 7.2200 | 7.2200 | +9.063% | 12 | 276 | -79.086% |
| 2026-06-11 | 7.1200 | 7.4500 | 6.6200 | 6.6200 | -20.433% | 45 | 279 | -77.190% |
| 2026-06-10 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -6.517% | 50 | 283 | -81.851% |
| 2026-06-09 | 10.8500 | 10.8500 | 8.9000 | 8.9000 | -19.820% | 53 | 240 | -83.034% |
| 2026-06-08 | 11.4000 | 11.4000 | 11.1000 | 11.1000 | -3.057% | 17 | 223 | -86.396% |
| 2026-06-05 | 12.2500 | 12.7700 | 11.4500 | 11.4500 | -27.532% | 34 | 215 | -86.812% |
| 2026-06-03 | 15.8500 | 15.8500 | 15.8000 | 15.8000 | -11.584% | 2 | 215 | -90.443% |
| 2026-06-02 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +0.847% | 6 | 214 | -91.550% |
| 2026-06-01 | 18.5000 | 19.0500 | 17.7200 | 17.7200 | +53.420% | 14 | 216 | -91.479% |
| 2026-05-29 | 11.3000 | 11.5500 | 11.3000 | 11.5500 | +0.435% | 15 | 211 | -86.926% |
| 2026-05-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +6.481% | 4 | 211 | -86.870% |
| 2026-05-27 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | -5.263% | 10 | 201 | -86.019% |
| 2026-05-26 | 11.2800 | 11.4000 | 11.2800 | 11.4000 | -25.246% | 2 | 201 | -86.754% |
| 2026-05-22 | 14.0500 | 15.7000 | 14.0500 | 15.2500 | +52.500% | 6 | 200 | -90.098% |
| 2026-05-21 | 10.2500 | 10.3500 | 9.5500 | 10.0000 | -13.793% | 79 | 190 | -84.900% |
| 2026-05-20 | 10.8000 | 11.6000 | 10.8000 | 11.6000 | +6.422% | 6 | 186 | -86.983% |
| 2026-05-19 | 11.6300 | 11.6300 | 10.9000 | 10.9000 | -6.034% | 168 | 40 | -86.147% |
| 2026-05-18 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.527% | 4 | 44 | -86.983% |
| 2026-05-15 | 12.1000 | 12.1500 | 12.1000 | 12.1500 | +5.652% | 6 | 47 | -87.572% |
| 2026-05-14 | 11.8000 | 12.2500 | 11.5000 | 11.5000 | -17.622% | 4 | 49 | -86.870% |
| 2026-05-13 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -0.286% | 1 | 49 | -89.183% |
| 2026-05-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -21.348% | 1 | 49 | -89.214% |
| 2026-05-11 | 17.8300 | 17.8300 | 17.8000 | 17.8000 | +6.269% | 3 | 49 | -91.517% |
| 2026-05-08 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +14.334% | 8 | 41 | -90.985% |
| 2026-05-06 | 16.7500 | 16.7500 | 14.6500 | 14.6500 | -15.023% | 7 | 41 | -89.693% |
| 2026-05-05 | 16.6800 | 17.2400 | 16.6800 | 17.2400 | +1.771% | 2 | 39 | -91.241% |
| 2026-05-04 | 15.8700 | 17.3700 | 15.5000 | 16.9400 | +17.476% | 31 | 42 | -91.086% |
| 2026-05-01 | 12.2800 | 14.4200 | 11.6000 | 14.4200 | +40.958% | 11 | 35 | -89.528% |
| 2026-04-30 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +10.595% | 1 | 34 | -85.239% |
| 2026-04-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +17.089% | 2 | 33 | -83.676% |
| 2026-04-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +17.037% | 1 | 32 | -80.886% |
| 2026-04-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 1 | 32 | -77.630% |
| 2026-04-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 1 | 31 | -77.956% |
| 2026-04-15 | 6.4500 | 6.8000 | 6.4500 | 6.8000 | +126.667% | 6 | 30 | -77.794% |
| 2026-04-10 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 0.000% | 50 | 0 | -49.667% |