ZM261120C00145000
ZM Nov 20 2026 145.00 Call
optionOPRA
EODOct 21, 2026
0.01USD-83.333%(-0.05)300Vol754OI
ZM261120C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -83.333% | 300 | 454 | 0.000% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 2 | 453 | -83.333% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 10 | 463 | -80.000% |
| 2026-10-07 | 0.0500 | 0.0800 | 0.0400 | 0.0800 | +33.333% | 7 | 457 | -87.500% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 2 | 456 | -83.333% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -44.444% | 1 | 456 | -90.000% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 5 | 461 | -94.444% |
| 2026-09-14 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -50.980% | 4 | 459 | -96.000% |
| 2026-09-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -17.742% | 1 | 458 | -98.039% |
| 2026-09-04 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +82.353% | 69 | 394 | -98.387% |
| 2026-08-31 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -74.627% | 23 | 405 | -97.059% |
| 2026-08-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 2 | 405 | -99.254% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -44.649% | 50 | 355 | -99.333% |
| 2026-08-13 | 2.2200 | 3.3900 | 2.2200 | 2.7100 | +50.556% | 31 | 344 | -99.631% |
| 2026-08-11 | 1.9400 | 2.0000 | 1.8000 | 1.8000 | -7.216% | 15 | 333 | -99.444% |
| 2026-08-10 | 1.8900 | 1.9600 | 1.8900 | 1.9400 | +7.182% | 38 | 309 | -99.485% |
| 2026-08-07 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +25.694% | 1 | 309 | -99.448% |
| 2026-08-05 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -13.253% | 5 | 309 | -99.306% |
| 2026-08-04 | 1.2500 | 1.6600 | 1.2500 | 1.6600 | +31.746% | 234 | 111 | -99.398% |
| 2026-08-03 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +53.659% | 1 | 111 | -99.206% |
| 2026-07-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -20.388% | 12 | 99 | -98.780% |
| 2026-07-15 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 10 | 99 | -99.029% |
| 2026-07-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +40.000% | 5 | 99 | -99.048% |
| 2026-07-06 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | -2.597% | 25 | 86 | -98.667% |
| 2026-06-25 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | -4.938% | 2 | 85 | -98.701% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -22.857% | 1 | 86 | -98.765% |
| 2026-06-18 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | -51.835% | 20 | 79 | -99.048% |
| 2026-06-15 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.357% | 5 | 79 | -99.541% |
| 2026-06-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +9.406% | 5 | 76 | -99.548% |
| 2026-06-11 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -18.876% | 3 | 76 | -99.505% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -35.492% | 2 | 78 | -99.598% |
| 2026-06-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -6.538% | 1 | 79 | -99.741% |
| 2026-06-05 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -26.250% | 1 | 79 | -99.758% |
| 2026-06-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 79 | -99.821% |
| 2026-06-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -20.779% | 1 | 78 | -99.836% |
| 2026-06-01 | 7.7800 | 7.7800 | 7.4700 | 7.7000 | +108.108% | 5 | 73 | -99.870% |
| 2026-05-29 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +5.714% | 7 | 72 | -99.730% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 15 | 72 | -99.714% |
| 2026-05-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.312% | 3 | 72 | -99.756% |
| 2026-05-19 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | -6.882% | 2 | 71 | -99.769% |
| 2026-05-18 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -3.125% | 2 | 69 | -99.785% |
| 2026-05-15 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -14.286% | 2 | 68 | -99.792% |
| 2026-05-13 | 5.3500 | 5.6500 | 5.3500 | 5.6000 | +0.901% | 11 | 67 | -99.821% |
| 2026-05-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.905% | 10 | 58 | -99.820% |
| 2026-05-11 | 6.2500 | 6.3000 | 6.2000 | 6.3000 | -0.787% | 81 | 11 | -99.841% |
| 2026-05-06 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 0.000% | 11 | 0 | -99.843% |