ZM261120C00120000
ZM Nov 20 2026 120.00 Call
optionOPRA
EODOct 20, 2026
0.24USD-20.000%(-0.06)7Vol1,075OI
ZM261120C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.3000 | 0.3100 | 0.2400 | 0.2400 | -20.000% | 7 | 1,057 | 0.000% |
| 2026-10-19 | 0.2600 | 0.3300 | 0.2600 | 0.3000 | +30.435% | 35 | 1,045 | -20.000% |
| 2026-10-16 | 0.6500 | 0.6500 | 0.2200 | 0.2300 | -37.838% | 107 | 1,014 | +4.348% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | +5.714% | 3 | 1,013 | -35.135% |
| 2026-10-14 | 0.3300 | 0.3900 | 0.3300 | 0.3500 | -12.500% | 9 | 1,012 | -31.429% |
| 2026-10-13 | 0.4700 | 0.4700 | 0.3500 | 0.4000 | -18.367% | 7 | 1,014 | -40.000% |
| 2026-10-12 | 0.6400 | 0.6400 | 0.4900 | 0.4900 | -45.556% | 4 | 1,014 | -51.020% |
| 2026-10-09 | 0.5100 | 0.9000 | 0.5100 | 0.9000 | +157.143% | 4 | 1,014 | -73.333% |
| 2026-10-08 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | -14.634% | 27 | 1,025 | -31.429% |
| 2026-10-07 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | -2.381% | 21 | 1,040 | -41.463% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.4000 | 0.4200 | +13.514% | 29 | 1,034 | -42.857% |
| 2026-10-05 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | 0.000% | 2 | 1,035 | -35.135% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -7.500% | 23 | 1,013 | -35.135% |
| 2026-10-01 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +166.667% | 3 | 1,013 | -40.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | -53.125% | 8 | 1,014 | +60.000% |
| 2026-09-25 | 0.4400 | 0.4400 | 0.3200 | 0.3200 | -20.000% | 22 | 1,004 | -25.000% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 3 | 1,004 | -40.000% |
| 2026-09-23 | 0.5300 | 0.6000 | 0.5000 | 0.5000 | +6.383% | 9 | 1,005 | -52.000% |
| 2026-09-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 3 | 1,008 | -48.936% |
| 2026-09-18 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -33.846% | 15 | 1,009 | -44.186% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -24.419% | 9 | 1,016 | -63.077% |
| 2026-09-15 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | -31.200% | 10 | 1,011 | -72.093% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -25.595% | 2 | 1,011 | -80.800% |
| 2026-09-10 | 1.3300 | 1.6800 | 1.3300 | 1.6800 | +8.387% | 81 | 1,012 | -85.714% |
| 2026-09-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.429% | 1 | 1,013 | -84.516% |
| 2026-09-08 | 1.6900 | 1.7500 | 1.6300 | 1.7500 | -38.596% | 10 | 1,015 | -86.286% |
| 2026-09-04 | 2.5100 | 2.8500 | 2.5100 | 2.8500 | +106.522% | 154 | 863 | -91.579% |
| 2026-09-01 | 1.5500 | 1.5500 | 1.3300 | 1.3800 | -12.102% | 8 | 862 | -82.609% |
| 2026-08-31 | 2.0700 | 2.0700 | 1.5700 | 1.5700 | -26.977% | 11 | 857 | -84.713% |
| 2026-08-28 | 2.4000 | 2.4000 | 1.9200 | 2.1500 | -6.522% | 47 | 844 | -88.837% |
| 2026-08-27 | 1.8000 | 2.3800 | 1.7700 | 2.3000 | +70.370% | 14 | 840 | -89.565% |
| 2026-08-26 | 1.8000 | 2.3000 | 1.3500 | 1.3500 | -65.823% | 34 | 842 | -82.222% |
| 2026-08-25 | 4.3300 | 4.4200 | 3.8700 | 3.9500 | -14.130% | 109 | 877 | -93.924% |
| 2026-08-24 | 5.2500 | 5.2500 | 4.4500 | 4.6000 | -19.298% | 7 | 872 | -94.783% |
| 2026-08-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 5 | 869 | -95.789% |
| 2026-08-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.010% | 2 | 871 | -95.862% |
| 2026-08-19 | 6.0000 | 6.1000 | 5.9800 | 5.9800 | +12.618% | 37 | 864 | -95.987% |
| 2026-08-18 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -1.667% | 2 | 864 | -95.480% |
| 2026-08-14 | 5.4800 | 5.6000 | 5.4000 | 5.4000 | -22.857% | 37 | 828 | -95.556% |
| 2026-08-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +38.614% | 2 | 826 | -96.571% |
| 2026-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -13.675% | 1 | 825 | -95.248% |
| 2026-08-11 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -10.687% | 5 | 824 | -95.897% |
| 2026-08-10 | 6.0500 | 6.5500 | 6.0500 | 6.5500 | +25.962% | 6 | 821 | -96.336% |
| 2026-08-07 | 5.8000 | 5.8500 | 5.2000 | 5.2000 | +13.043% | 39 | 784 | -95.385% |
| 2026-08-06 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | +2.222% | 4 | 782 | -94.783% |
| 2026-08-05 | 4.7700 | 4.7700 | 4.3700 | 4.5000 | -15.094% | 14 | 776 | -94.667% |
| 2026-08-04 | 4.9900 | 5.3000 | 4.8300 | 5.3000 | +32.500% | 34 | 771 | -95.472% |
| 2026-08-03 | 3.7500 | 4.0600 | 3.7500 | 4.0000 | +59.363% | 22 | 753 | -94.000% |
| 2026-07-30 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +3.719% | 1 | 752 | -90.438% |
| 2026-07-28 | 2.3400 | 2.5000 | 2.3400 | 2.4200 | +2.979% | 664 | 267 | -90.083% |
| 2026-07-27 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | +28.415% | 3 | 270 | -89.787% |
| 2026-07-24 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +4.571% | 1 | 270 | -86.885% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -24.242% | 2 | 269 | -86.286% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.3000 | 2.3100 | -15.385% | 9 | 260 | -89.610% |
| 2026-07-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -2.847% | 3 | 257 | -91.209% |
| 2026-07-17 | 2.5500 | 2.8100 | 2.5500 | 2.8100 | +1.812% | 33 | 227 | -91.459% |
| 2026-07-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.602% | 1 | 227 | -91.304% |
| 2026-07-09 | 2.6600 | 2.7600 | 2.6600 | 2.6900 | +26.887% | 5 | 224 | -91.078% |
| 2026-07-08 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -13.821% | 1 | 223 | -88.679% |
| 2026-07-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -21.406% | 2 | 221 | -90.244% |
| 2026-07-01 | 2.7000 | 3.1300 | 2.7000 | 3.1300 | +45.581% | 9 | 224 | -92.332% |
| 2026-06-26 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | +17.486% | 12 | 234 | -88.837% |
| 2026-06-25 | 2.0000 | 2.0200 | 1.8300 | 1.8300 | -27.668% | 4 | 233 | -86.885% |
| 2026-06-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 0.000% | 10 | 223 | -90.514% |
| 2026-06-23 | 3.2000 | 3.2000 | 2.5300 | 2.5300 | +10.965% | 2 | 224 | -90.514% |
| 2026-06-22 | 2.9000 | 2.9000 | 2.2800 | 2.2800 | -12.308% | 12 | 225 | -89.474% |
| 2026-06-18 | 2.5600 | 2.8100 | 2.5600 | 2.6000 | -21.212% | 22 | 236 | -90.769% |
| 2026-06-17 | 3.9000 | 3.9400 | 3.3000 | 3.3000 | -19.512% | 29 | 246 | -92.727% |
| 2026-06-16 | 4.3600 | 4.4500 | 4.1000 | 4.1000 | -16.155% | 10 | 249 | -94.146% |
| 2026-06-15 | 5.0500 | 5.7500 | 4.8900 | 4.8900 | -8.598% | 8 | 249 | -95.092% |
| 2026-06-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 1 | 248 | -95.514% |
| 2026-06-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.186% | 1 | 248 | -95.897% |
| 2026-06-10 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | +1.647% | 7 | 244 | -96.110% |
| 2026-06-09 | 7.6000 | 7.6000 | 6.0700 | 6.0700 | -28.166% | 9 | 242 | -96.046% |
| 2026-06-08 | 8.3100 | 8.4500 | 8.3100 | 8.4500 | -8.846% | 4 | 244 | -97.160% |
| 2026-06-05 | 10.0500 | 10.0500 | 9.2700 | 9.2700 | -13.364% | 2 | 244 | -97.411% |
| 2026-06-04 | 10.1000 | 10.7000 | 10.1000 | 10.7000 | -3.517% | 21 | 253 | -97.757% |
| 2026-06-03 | 12.9000 | 12.9000 | 10.8500 | 11.0900 | -20.616% | 7 | 252 | -97.836% |
| 2026-06-02 | 14.2500 | 14.4900 | 13.8400 | 13.9700 | -6.555% | 15 | 243 | -98.282% |
| 2026-06-01 | 11.9200 | 15.5000 | 11.9200 | 14.9500 | +76.923% | 13 | 240 | -98.395% |
| 2026-05-29 | 7.5000 | 8.4500 | 7.5000 | 8.4500 | +12.667% | 6 | 240 | -97.160% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.975% | 2 | 240 | -96.800% |
| 2026-05-26 | 8.9000 | 8.9000 | 8.1500 | 8.1500 | -23.546% | 2 | 239 | -97.055% |
| 2026-05-22 | 12.3600 | 12.3600 | 10.6600 | 10.6600 | +40.079% | 21 | 232 | -97.749% |
| 2026-05-21 | 9.0000 | 9.0000 | 7.0000 | 7.6100 | -19.471% | 17 | 230 | -96.846% |
| 2026-05-19 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.180% | 2 | 228 | -97.460% |
| 2026-05-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.095% | 2 | 228 | -97.303% |
| 2026-05-15 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +8.033% | 1 | 228 | -97.414% |
| 2026-05-14 | 9.2500 | 9.2500 | 8.5900 | 8.5900 | -18.578% | 20 | 225 | -97.206% |
| 2026-05-12 | 11.2000 | 11.2000 | 10.5500 | 10.5500 | -17.255% | 126 | 145 | -97.725% |
| 2026-05-11 | 15.0500 | 15.0500 | 12.5000 | 12.7500 | -5.204% | 23 | 144 | -98.118% |
| 2026-05-07 | 12.3300 | 13.4500 | 12.3300 | 13.4500 | +17.160% | 14 | 138 | -98.216% |
| 2026-05-06 | 12.5000 | 12.5000 | 11.4800 | 11.4800 | -19.552% | 3 | 136 | -97.909% |
| 2026-05-05 | 13.6500 | 14.2700 | 13.6500 | 14.2700 | +18.423% | 2 | 136 | -98.318% |
| 2026-05-04 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +10.046% | 20 | 116 | -98.008% |
| 2026-05-01 | 9.0500 | 10.9500 | 8.9300 | 10.9500 | +46.783% | 23 | 95 | -97.808% |
| 2026-04-29 | 6.2500 | 7.4600 | 6.1000 | 7.4600 | +28.621% | 34 | 91 | -96.783% |
| 2026-04-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 1 | 90 | -95.862% |
| 2026-04-24 | 5.7500 | 6.5200 | 5.7500 | 6.5000 | +16.071% | 3 | 90 | -96.308% |
| 2026-04-21 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | +14.286% | 87 | 13 | -95.714% |
| 2026-04-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +16.667% | 3 | 13 | -95.102% |
| 2026-04-17 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -9.091% | 8 | 13 | -94.286% |
| 2026-04-15 | 3.6000 | 4.6200 | 3.6000 | 4.6200 | 0.000% | 8 | 8 | -94.805% |