ZM261120C00125000
ZM Nov 20 2026 125.00 Call
optionOPRA
EODOct 20, 2026
0.13USD-23.529%(-0.04)165Vol965OI
ZM261120C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2200 | 0.2200 | 0.1100 | 0.1300 | -23.529% | 165 | 894 | 0.000% |
| 2026-10-19 | 0.2000 | 0.2300 | 0.1700 | 0.1700 | +21.429% | 53 | 873 | -23.529% |
| 2026-10-16 | 0.3000 | 0.3000 | 0.1100 | 0.1400 | -46.154% | 42 | 863 | -7.143% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -21.212% | 3 | 864 | -50.000% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +32.000% | 1 | 864 | -60.606% |
| 2026-10-09 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 4 | 864 | -48.000% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2100 | 0.2500 | +8.696% | 80 | 841 | -48.000% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | +53.333% | 2 | 841 | -43.478% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 841 | -13.333% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -52.000% | 15 | 845 | +8.333% |
| 2026-09-25 | 0.2800 | 0.3200 | 0.2500 | 0.2500 | -7.407% | 3 | 842 | -48.000% |
| 2026-09-24 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -25.000% | 5 | 847 | -51.852% |
| 2026-09-23 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +9.091% | 41 | 842 | -63.889% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 3 | 842 | -60.606% |
| 2026-09-18 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | -32.692% | 2 | 840 | -62.857% |
| 2026-09-16 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -13.333% | 6 | 835 | -75.000% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -29.412% | 4 | 834 | -78.333% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -20.561% | 2 | 832 | -84.706% |
| 2026-09-09 | 1.2500 | 1.3700 | 1.0700 | 1.0700 | -17.692% | 52 | 838 | -87.850% |
| 2026-09-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -37.799% | 1 | 837 | -90.000% |
| 2026-09-04 | 1.4500 | 2.0900 | 1.4500 | 2.0900 | +86.607% | 238 | 992 | -93.780% |
| 2026-09-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +10.891% | 2 | 992 | -88.393% |
| 2026-09-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 10 | 1,002 | -87.129% |
| 2026-09-01 | 1.1000 | 1.1000 | 0.9000 | 1.0100 | -16.529% | 7 | 1,006 | -87.129% |
| 2026-08-31 | 1.2000 | 1.3200 | 1.2000 | 1.2100 | -19.333% | 6 | 1,001 | -89.256% |
| 2026-08-28 | 1.4000 | 1.5100 | 1.4000 | 1.5000 | -25.000% | 34 | 997 | -91.333% |
| 2026-08-27 | 1.6500 | 2.0000 | 1.6500 | 2.0000 | +83.486% | 3 | 994 | -93.500% |
| 2026-08-26 | 1.4200 | 1.4200 | 0.9100 | 1.0900 | -61.348% | 84 | 938 | -88.073% |
| 2026-08-25 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | -14.286% | 2 | 940 | -95.390% |
| 2026-08-24 | 3.3300 | 3.3300 | 3.2500 | 3.2900 | -28.478% | 11 | 934 | -96.049% |
| 2026-08-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 3 | 931 | -97.174% |
| 2026-08-20 | 4.6100 | 4.6100 | 4.2500 | 4.4000 | -11.290% | 9 | 926 | -97.045% |
| 2026-08-19 | 5.2000 | 5.2000 | 4.9000 | 4.9600 | +20.097% | 10 | 924 | -97.379% |
| 2026-08-17 | 4.8500 | 4.8500 | 4.1300 | 4.1300 | -8.628% | 51 | 873 | -96.852% |
| 2026-08-14 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | -0.659% | 2 | 872 | -97.124% |
| 2026-08-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +19.423% | 1 | 871 | -97.143% |
| 2026-08-12 | 4.1500 | 4.1500 | 3.8100 | 3.8100 | -24.554% | 60 | 848 | -96.588% |
| 2026-08-10 | 4.6500 | 5.0500 | 4.6500 | 5.0500 | +23.171% | 6 | 842 | -97.426% |
| 2026-08-07 | 4.7900 | 4.9000 | 4.1000 | 4.1000 | +10.811% | 39 | 815 | -96.829% |
| 2026-08-06 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +1.370% | 3 | 815 | -96.486% |
| 2026-08-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +10.942% | 5 | 810 | -96.438% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | +73.158% | 5 | 813 | -96.049% |
| 2026-07-29 | 1.9600 | 1.9800 | 1.8800 | 1.9000 | +3.261% | 183 | 991 | -93.158% |
| 2026-07-27 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +25.170% | 5 | 991 | -92.935% |
| 2026-07-24 | 1.3700 | 1.4700 | 1.3600 | 1.4700 | +22.500% | 34 | 991 | -91.156% |
| 2026-07-23 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | -32.961% | 70 | 932 | -89.167% |
| 2026-07-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.787% | 1 | 931 | -92.737% |
| 2026-06-30 | 1.8100 | 1.8800 | 1.8000 | 1.8800 | +9.302% | 6 | 931 | -93.085% |
| 2026-06-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +9.554% | 1 | 931 | -92.442% |
| 2026-06-25 | 1.7100 | 1.7100 | 1.5400 | 1.5700 | -21.500% | 7 | 934 | -91.720% |
| 2026-06-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.712% | 28 | 934 | -93.500% |
| 2026-06-22 | 2.3900 | 2.3900 | 1.9100 | 1.9100 | -20.747% | 8 | 941 | -93.194% |
| 2026-06-18 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +0.837% | 1 | 942 | -94.606% |
| 2026-06-17 | 2.9500 | 2.9500 | 2.3900 | 2.3900 | -33.053% | 7 | 935 | -94.561% |
| 2026-06-16 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -10.750% | 1 | 936 | -96.359% |
| 2026-06-15 | 4.3200 | 4.3200 | 4.0000 | 4.0000 | -22.330% | 6 | 932 | -96.750% |
| 2026-06-10 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -13.591% | 10 | 940 | -97.476% |
| 2026-06-09 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -16.992% | 10 | 950 | -97.819% |
| 2026-06-08 | 7.6400 | 7.6400 | 7.1800 | 7.1800 | -3.624% | 4 | 953 | -98.189% |
| 2026-06-05 | 8.3500 | 8.3500 | 7.4500 | 7.4500 | -21.164% | 4 | 953 | -98.255% |
| 2026-06-04 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | -22.857% | 3 | 952 | -98.624% |
| 2026-06-02 | 12.6000 | 12.6500 | 12.1700 | 12.2500 | -3.543% | 27 | 953 | -98.939% |
| 2026-06-01 | 8.6000 | 12.7000 | 8.6000 | 12.7000 | +100.000% | 19 | 951 | -98.976% |
| 2026-05-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -13.014% | 3 | 948 | -97.953% |
| 2026-05-26 | 8.6000 | 8.6000 | 7.1000 | 7.3000 | -21.674% | 10 | 951 | -98.219% |
| 2026-05-22 | 9.5100 | 9.5100 | 9.3000 | 9.3200 | +47.937% | 6 | 951 | -98.605% |
| 2026-05-21 | 7.4000 | 7.4200 | 6.3000 | 6.3000 | -14.865% | 744 | 306 | -97.937% |
| 2026-05-20 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -6.329% | 8 | 301 | -98.243% |
| 2026-05-19 | 8.1400 | 8.1400 | 7.9000 | 7.9000 | -1.863% | 6 | 301 | -98.354% |
| 2026-05-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.205% | 1 | 302 | -98.385% |
| 2026-05-14 | 8.0000 | 8.1800 | 7.7800 | 7.8000 | -16.129% | 13 | 311 | -98.333% |
| 2026-05-13 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | +1.087% | 6 | 318 | -98.602% |
| 2026-05-12 | 9.6100 | 9.6100 | 9.2000 | 9.2000 | -14.019% | 22 | 301 | -98.587% |
| 2026-05-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -8.155% | 3 | 304 | -98.785% |
| 2026-05-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.484% | 8 | 301 | -98.884% |
| 2026-05-07 | 11.1500 | 11.1800 | 11.1500 | 11.1500 | +7.212% | 12 | 304 | -98.834% |
| 2026-05-06 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | -10.730% | 10 | 303 | -98.750% |
| 2026-05-04 | 10.5000 | 11.6500 | 10.4000 | 11.6500 | +15.920% | 7 | 302 | -98.884% |
| 2026-05-01 | 7.8000 | 10.0500 | 7.5400 | 10.0500 | +47.794% | 10 | 293 | -98.706% |
| 2026-04-30 | 7.0000 | 7.1000 | 6.8000 | 6.8000 | +1.493% | 282 | 16 | -98.088% |
| 2026-04-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +39.583% | 2 | 14 | -98.060% |
| 2026-04-21 | 5.0700 | 5.0700 | 4.8000 | 4.8000 | +11.628% | 5 | 10 | -97.292% |
| 2026-04-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +19.444% | 2 | 10 | -96.977% |
| 2026-04-17 | 3.7500 | 3.8000 | 3.6000 | 3.6000 | -11.111% | 7 | 9 | -96.389% |
| 2026-04-15 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +62.000% | 2 | 3 | -96.790% |
| 2026-04-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 0 | -94.800% |