ZM261120C00115000
ZM Nov 20 2026 115.00 Call
optionOPRA
EODOct 21, 2026
0.85USD+37.097%(+0.23)7Vol4,600OI
ZM261120C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.7700 | 0.8600 | 0.7700 | 0.8500 | +37.097% | 7 | 4,599 | 0.000% |
| 2026-10-20 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | 0.000% | 62 | 4,598 | +37.097% |
| 2026-10-19 | 0.4500 | 0.6200 | 0.3300 | 0.6200 | +24.000% | 88 | 4,614 | +37.097% |
| 2026-10-16 | 0.9300 | 0.9300 | 0.4900 | 0.5000 | -47.368% | 9 | 4,609 | +70.000% |
| 2026-10-15 | 0.5300 | 0.9500 | 0.5300 | 0.9500 | +61.017% | 2,770 | 4,934 | -10.526% |
| 2026-10-14 | 0.7100 | 0.8400 | 0.5900 | 0.5900 | -37.234% | 35 | 4,911 | +44.068% |
| 2026-10-13 | 0.7900 | 0.9900 | 0.6000 | 0.9400 | -6.000% | 54 | 4,920 | -9.574% |
| 2026-10-12 | 1.3500 | 1.3500 | 0.7800 | 1.0000 | +3.093% | 25 | 4,907 | -15.000% |
| 2026-10-09 | 0.7700 | 0.9700 | 0.6500 | 0.9700 | +32.877% | 295 | 4,783 | -12.371% |
| 2026-10-08 | 0.6000 | 0.7300 | 0.4200 | 0.7300 | +7.353% | 44 | 4,812 | +16.438% |
| 2026-10-07 | 0.6800 | 0.7000 | 0.3000 | 0.6800 | 0.000% | 4,017 | 2,415 | +25.000% |
| 2026-10-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +17.241% | 2 | 2,415 | +25.000% |
| 2026-10-05 | 0.6400 | 0.7500 | 0.5800 | 0.5800 | 0.000% | 17 | 2,404 | +46.552% |
| 2026-10-02 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -32.558% | 7 | 2,411 | +46.552% |
| 2026-10-01 | 0.4600 | 0.9500 | 0.4600 | 0.8600 | +79.167% | 47 | 2,398 | -1.163% |
| 2026-09-30 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | +20.000% | 11 | 2,393 | +77.083% |
| 2026-09-29 | 0.2300 | 0.4000 | 0.2300 | 0.4000 | +14.286% | 5 | 2,394 | +112.500% |
| 2026-09-28 | 0.4600 | 0.4600 | 0.2700 | 0.3500 | -38.596% | 83 | 2,330 | +142.857% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | -6.557% | 25 | 2,322 | +49.123% |
| 2026-09-24 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | -18.667% | 23 | 2,334 | +39.344% |
| 2026-09-23 | 0.8000 | 0.9500 | 0.7300 | 0.7500 | +7.143% | 32 | 2,345 | +13.333% |
| 2026-09-22 | 0.8800 | 0.9500 | 0.6500 | 0.7000 | -6.667% | 107 | 2,360 | +21.429% |
| 2026-09-21 | 0.5000 | 0.8000 | 0.4900 | 0.7500 | +25.000% | 115 | 2,255 | +13.333% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.6000 | 0.6000 | -36.842% | 35 | 2,234 | +41.667% |
| 2026-09-17 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -7.767% | 33 | 2,238 | -10.526% |
| 2026-09-16 | 1.1900 | 1.3000 | 1.0300 | 1.0300 | -28.472% | 636 | 1,706 | -17.476% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.2200 | 1.4400 | -11.111% | 234 | 1,500 | -40.972% |
| 2026-09-14 | 2.0600 | 2.0600 | 1.5500 | 1.6200 | -10.989% | 11 | 1,496 | -47.531% |
| 2026-09-11 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | -11.220% | 7 | 1,496 | -53.297% |
| 2026-09-10 | 2.1500 | 2.1600 | 1.7400 | 2.0500 | -8.889% | 132 | 1,384 | -58.537% |
| 2026-09-09 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 4 | 1,380 | -62.222% |
| 2026-09-08 | 2.8000 | 2.8000 | 2.2300 | 2.3000 | -23.077% | 1,167 | 418 | -63.043% |
| 2026-09-04 | 3.2000 | 3.8500 | 2.9900 | 2.9900 | +24.066% | 18 | 417 | -71.572% |
| 2026-09-03 | 2.3500 | 2.4100 | 2.2800 | 2.4100 | +19.307% | 19 | 403 | -64.730% |
| 2026-09-02 | 1.9000 | 2.0200 | 1.9000 | 2.0200 | +4.124% | 13 | 403 | -57.921% |
| 2026-09-01 | 2.0100 | 2.0100 | 1.8400 | 1.9400 | -17.447% | 87 | 401 | -56.186% |
| 2026-08-31 | 2.8700 | 2.8700 | 2.2700 | 2.3500 | -21.667% | 79 | 357 | -63.830% |
| 2026-08-28 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | -0.662% | 2 | 356 | -71.667% |
| 2026-08-27 | 2.3600 | 3.0200 | 2.3600 | 3.0200 | +58.947% | 33 | 331 | -71.854% |
| 2026-08-26 | 3.3000 | 3.3000 | 1.6900 | 1.9000 | -61.616% | 79 | 300 | -55.263% |
| 2026-08-25 | 5.1500 | 5.1500 | 4.8000 | 4.9500 | -25.339% | 44 | 279 | -82.828% |
| 2026-08-24 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -8.552% | 1 | 279 | -87.179% |
| 2026-08-21 | 6.7700 | 7.4500 | 6.7700 | 7.2500 | -4.856% | 19 | 272 | -88.276% |
| 2026-08-20 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +0.528% | 1 | 272 | -88.845% |
| 2026-08-19 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +18.437% | 2 | 273 | -88.786% |
| 2026-08-18 | 6.7500 | 7.3500 | 6.4000 | 6.4000 | -7.246% | 18 | 264 | -86.719% |
| 2026-08-17 | 6.8000 | 6.9000 | 6.7000 | 6.9000 | 0.000% | 17 | 256 | -87.681% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -26.203% | 16 | 252 | -87.681% |
| 2026-08-13 | 8.7000 | 9.4500 | 8.7000 | 9.3500 | +39.552% | 8 | 252 | -90.909% |
| 2026-08-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.067% | 1 | 252 | -87.313% |
| 2026-08-11 | 7.7400 | 7.7400 | 7.4500 | 7.4500 | -9.367% | 9 | 244 | -88.591% |
| 2026-08-10 | 7.7000 | 8.2200 | 7.7000 | 8.2200 | +15.775% | 11 | 239 | -89.659% |
| 2026-08-07 | 7.0000 | 7.3500 | 6.9100 | 7.1000 | +29.091% | 39 | 225 | -88.028% |
| 2026-08-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 225 | -84.545% |
| 2026-08-05 | 5.6700 | 5.6700 | 5.4000 | 5.5000 | -16.031% | 8 | 219 | -84.545% |
| 2026-08-04 | 5.0300 | 6.5500 | 5.0300 | 6.5500 | +19.091% | 36 | 209 | -87.023% |
| 2026-08-03 | 5.0000 | 5.6000 | 5.0000 | 5.5000 | +49.457% | 156 | 251 | -84.545% |
| 2026-07-29 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +13.231% | 1 | 250 | -76.902% |
| 2026-07-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +41.304% | 2 | 248 | -73.846% |
| 2026-07-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -34.097% | 20 | 248 | -63.043% |
| 2026-07-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -15.904% | 1 | 248 | -75.645% |
| 2026-07-16 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | +8.073% | 2 | 249 | -79.518% |
| 2026-07-14 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +31.058% | 1 | 249 | -77.865% |
| 2026-07-08 | 2.9600 | 2.9600 | 2.9200 | 2.9300 | +4.643% | 20 | 252 | -70.990% |
| 2026-07-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.778% | 10 | 243 | -69.643% |
| 2026-07-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -17.714% | 8 | 243 | -70.486% |
| 2026-07-01 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +20.275% | 2 | 245 | -75.714% |
| 2026-06-30 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +0.345% | 1 | 245 | -70.790% |
| 2026-06-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.011% | 1 | 244 | -70.690% |
| 2026-06-26 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -15.313% | 5 | 244 | -68.635% |
| 2026-06-24 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | -4.478% | 6 | 244 | -73.438% |
| 2026-06-23 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +11.667% | 7 | 237 | -74.627% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | -15.493% | 16 | 231 | -71.667% |
| 2026-06-18 | 3.2200 | 3.5500 | 3.2200 | 3.5500 | -17.442% | 16 | 229 | -76.056% |
| 2026-06-17 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | -17.466% | 22 | 209 | -80.233% |
| 2026-06-16 | 5.3000 | 5.6000 | 5.1300 | 5.2100 | -10.172% | 31 | 199 | -83.685% |
| 2026-06-15 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | -7.200% | 2 | 198 | -85.345% |
| 2026-06-12 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.459% | 20 | 178 | -86.400% |
| 2026-06-11 | 6.0000 | 6.2300 | 6.0000 | 6.1000 | -13.475% | 21 | 168 | -86.066% |
| 2026-06-10 | 7.2900 | 7.2900 | 7.0500 | 7.0500 | -8.560% | 9 | 164 | -87.943% |
| 2026-06-09 | 9.3000 | 9.3000 | 7.5500 | 7.7100 | -17.979% | 60 | 118 | -88.975% |
| 2026-06-08 | 9.8000 | 9.8000 | 9.4000 | 9.4000 | -8.915% | 24 | 100 | -90.957% |
| 2026-06-05 | 11.1000 | 11.1000 | 9.8400 | 10.3200 | -16.098% | 34 | 77 | -91.764% |
| 2026-06-04 | 12.3600 | 12.3600 | 12.3000 | 12.3000 | 0.000% | 2 | 77 | -93.089% |
| 2026-06-03 | 13.3100 | 13.3100 | 12.3000 | 12.3000 | -24.494% | 15 | 79 | -93.089% |
| 2026-06-02 | 15.5000 | 16.2900 | 15.5000 | 16.2900 | -4.793% | 7 | 78 | -94.782% |
| 2026-06-01 | 11.0000 | 17.2500 | 11.0000 | 17.1100 | +75.848% | 29 | 61 | -95.032% |
| 2026-05-29 | 9.8500 | 9.8500 | 9.7300 | 9.7300 | -0.205% | 8 | 57 | -91.264% |
| 2026-05-26 | 9.5400 | 10.0100 | 9.5400 | 9.7500 | -23.047% | 9 | 55 | -91.282% |
| 2026-05-22 | 13.2000 | 13.2000 | 12.6700 | 12.6700 | +50.297% | 3 | 54 | -93.291% |
| 2026-05-21 | 9.0000 | 9.0000 | 8.2900 | 8.4300 | -19.330% | 4 | 54 | -89.917% |
| 2026-05-20 | 9.9500 | 10.4500 | 9.9500 | 10.4500 | +4.500% | 4 | 51 | -91.866% |
| 2026-05-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.033% | 1 | 51 | -91.500% |
| 2026-05-18 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -9.224% | 11 | 62 | -91.928% |
| 2026-05-15 | 10.7500 | 11.6000 | 10.7500 | 11.6000 | +12.186% | 7 | 59 | -92.672% |
| 2026-05-14 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -14.545% | 9 | 59 | -91.779% |
| 2026-05-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.110% | 1 | 59 | -92.975% |
| 2026-05-12 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.187% | 3 | 60 | -92.827% |
| 2026-05-08 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -7.143% | 1 | 61 | -93.773% |
| 2026-05-07 | 14.0000 | 14.7000 | 14.0000 | 14.7000 | +8.088% | 2 | 59 | -94.218% |
| 2026-05-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -12.821% | 1 | 58 | -93.750% |
| 2026-05-05 | 14.9000 | 15.6000 | 14.9000 | 15.6000 | +9.091% | 3 | 55 | -94.551% |
| 2026-05-04 | 14.2500 | 15.0000 | 13.9700 | 14.3000 | +36.842% | 18 | 46 | -94.056% |
| 2026-05-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +15.470% | 1 | 45 | -91.866% |
| 2026-04-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +33.088% | 1 | 46 | -90.608% |
| 2026-04-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 1 | 45 | -87.500% |
| 2026-04-27 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | +1.504% | 4 | 45 | -87.407% |
| 2026-04-21 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | +11.765% | 28 | 45 | -87.218% |
| 2026-04-20 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | +14.423% | 9 | 21 | -85.714% |
| 2026-04-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +195.455% | 1 | 12 | -83.654% |
| 2026-03-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 11 | 11 | -51.705% |