ZM261120C00130000
ZM Nov 20 2026 130.00 Call
optionOPRA
EODOct 21, 2026
0.11USD+10.000%(+0.01)3Vol7,108OI
ZM261120C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +10.000% | 3 | 7,105 | 0.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 3 | 7,105 | +10.000% |
| 2026-10-16 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -16.667% | 16 | 7,105 | +10.000% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -36.842% | 4 | 7,109 | -8.333% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 7,110 | -42.105% |
| 2026-10-09 | 0.0100 | 0.1900 | 0.0100 | 0.1900 | +216.667% | 7 | 7,115 | -42.105% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -50.000% | 1 | 7,115 | +83.333% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +20.000% | 7 | 7,116 | -8.333% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -44.444% | 20 | 7,116 | +10.000% |
| 2026-09-25 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 1 | 7,116 | -38.889% |
| 2026-09-24 | 0.2900 | 0.2900 | 0.1500 | 0.2200 | -12.000% | 4 | 7,115 | -50.000% |
| 2026-09-23 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | +13.636% | 14 | 7,115 | -56.000% |
| 2026-09-22 | 0.1900 | 0.2900 | 0.1900 | 0.2200 | -12.000% | 4 | 7,113 | -50.000% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -40.476% | 20 | 7,093 | -56.000% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -31.148% | 2 | 7,094 | -73.810% |
| 2026-09-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 7,095 | -81.967% |
| 2026-09-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -30.682% | 2 | 7,095 | -81.967% |
| 2026-09-08 | 0.8900 | 0.9800 | 0.8800 | 0.8800 | -37.143% | 22 | 7,085 | -87.500% |
| 2026-09-04 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +68.675% | 10 | 7,084 | -92.143% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | +10.667% | 3 | 7,084 | -86.747% |
| 2026-09-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 1 | 7,818 | -85.333% |
| 2026-09-01 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 1,188 | 7,083 | -86.905% |
| 2026-08-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 3 | 7,080 | -89.000% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | +45.570% | 13 | 7,073 | -90.435% |
| 2026-08-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +3.947% | 5 | 7,071 | -86.076% |
| 2026-08-26 | 1.0600 | 1.0700 | 0.5800 | 0.7600 | -64.651% | 39 | 7,068 | -85.526% |
| 2026-08-25 | 2.5100 | 2.5100 | 2.1500 | 2.1500 | -24.825% | 8 | 7,062 | -94.884% |
| 2026-08-24 | 3.1500 | 3.1500 | 2.5700 | 2.8600 | -15.882% | 6 | 7,062 | -96.154% |
| 2026-08-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 1 | 7,062 | -96.765% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | +11.280% | 28 | 7,055 | -96.986% |
| 2026-08-18 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +0.613% | 1 | 7,055 | -96.646% |
| 2026-08-17 | 3.3000 | 3.4000 | 3.2000 | 3.2600 | -4.118% | 16 | 7,054 | -96.626% |
| 2026-08-14 | 4.3300 | 4.3300 | 3.4000 | 3.4000 | -23.251% | 8 | 7,047 | -96.765% |
| 2026-08-13 | 3.4000 | 4.4300 | 3.4000 | 4.4300 | +40.635% | 21 | 7,047 | -97.517% |
| 2026-08-12 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -23.171% | 3 | 7,046 | -96.508% |
| 2026-08-11 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | -0.485% | 12 | 7,044 | -97.317% |
| 2026-08-10 | 4.0000 | 4.1200 | 3.7000 | 4.1200 | +16.056% | 18 | 7,045 | -97.330% |
| 2026-08-07 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | +16.393% | 2 | 7,046 | -96.901% |
| 2026-08-05 | 3.2900 | 3.2900 | 2.9700 | 3.0500 | -3.175% | 9 | 7,043 | -96.393% |
| 2026-08-04 | 2.2400 | 3.2000 | 2.2400 | 3.1500 | +20.690% | 14 | 7,047 | -96.508% |
| 2026-08-03 | 2.5100 | 2.7500 | 2.2600 | 2.6100 | +78.767% | 6,887 | 306 | -95.785% |
| 2026-07-30 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -0.680% | 2 | 306 | -92.466% |
| 2026-07-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +47.000% | 2 | 306 | -92.517% |
| 2026-07-22 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -46.237% | 20 | 296 | -89.000% |
| 2026-07-17 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -19.130% | 9 | 287 | -94.086% |
| 2026-07-16 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | +21.693% | 10 | 280 | -95.217% |
| 2026-07-14 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +18.125% | 3 | 278 | -94.180% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +30.081% | 1 | 279 | -93.125% |
| 2026-06-25 | 1.3600 | 1.3600 | 1.2100 | 1.2300 | -33.514% | 14 | 291 | -91.057% |
| 2026-06-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 1 | 291 | -94.054% |
| 2026-06-18 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | -25.103% | 4 | 293 | -93.956% |
| 2026-06-17 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -18.182% | 5 | 293 | -95.473% |
| 2026-06-16 | 2.8800 | 2.9700 | 2.7300 | 2.9700 | -16.338% | 9 | 296 | -96.296% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -1.389% | 4 | 292 | -96.901% |
| 2026-06-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.462% | 2 | 293 | -96.944% |
| 2026-06-10 | 4.5200 | 4.5200 | 4.1600 | 4.1600 | -17.624% | 7 | 296 | -97.356% |
| 2026-06-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.126% | 6 | 290 | -97.822% |
| 2026-06-08 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.752% | 2 | 290 | -98.151% |
| 2026-06-05 | 7.4500 | 7.4500 | 6.4500 | 6.4500 | -23.669% | 3 | 290 | -98.295% |
| 2026-06-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -25.485% | 2 | 288 | -98.698% |
| 2026-06-02 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +4.037% | 2 | 286 | -99.030% |
| 2026-06-01 | 7.4900 | 12.0000 | 7.4900 | 10.9000 | +97.464% | 10 | 282 | -98.991% |
| 2026-05-28 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.828% | 1 | 282 | -98.007% |
| 2026-05-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.948% | 1 | 282 | -98.103% |
| 2026-05-26 | 6.2700 | 6.3700 | 6.1500 | 6.3700 | -23.345% | 5 | 280 | -98.273% |
| 2026-05-22 | 9.8200 | 9.8200 | 8.3100 | 8.3100 | +53.889% | 8 | 279 | -98.676% |
| 2026-05-21 | 6.6000 | 6.6000 | 5.4000 | 5.4000 | -21.168% | 9 | 274 | -97.963% |
| 2026-05-14 | 7.0700 | 7.0700 | 6.8000 | 6.8500 | -29.381% | 5 | 270 | -98.394% |
| 2026-05-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 270 | -98.866% |
| 2026-05-08 | 9.7500 | 10.2000 | 9.7500 | 10.2000 | +10.270% | 3 | 269 | -98.922% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -9.046% | 2 | 267 | -98.811% |
| 2026-05-05 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +1.700% | 1 | 266 | -98.918% |
| 2026-05-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +27.389% | 10 | 256 | -98.900% |
| 2026-05-01 | 6.9200 | 7.8500 | 6.9200 | 7.8500 | +40.179% | 2 | 256 | -98.599% |
| 2026-04-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +49.333% | 250 | 6 | -98.036% |
| 2026-04-22 | 4.2200 | 4.2200 | 3.7500 | 3.7500 | 0.000% | 6 | 6 | -97.067% |