ZM261120C00150000
ZM Nov 20 2026 150.00 Call
optionOPRA
EODOct 16, 2026
0.03USD-25.000%(-0.01)1Vol394OI
ZM261120C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 394 | 0.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -81.818% | 2 | 394 | -25.000% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 22 | 409 | -86.364% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -48.980% | 1 | 410 | -88.000% |
| 2026-09-04 | 0.3800 | 0.4900 | 0.3800 | 0.4900 | +133.333% | 2 | 408 | -93.878% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -41.667% | 25 | 418 | -85.714% |
| 2026-09-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -42.857% | 10 | 408 | -91.667% |
| 2026-08-31 | 0.3900 | 0.6300 | 0.3900 | 0.6300 | +110.000% | 20 | 398 | -95.238% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 30 | 368 | -90.000% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -69.512% | 22 | 378 | -88.000% |
| 2026-08-25 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | -18.000% | 38 | 357 | -96.341% |
| 2026-08-24 | 1.1100 | 1.1200 | 1.0000 | 1.0000 | -23.077% | 23 | 347 | -97.000% |
| 2026-08-21 | 1.2200 | 1.5700 | 1.2000 | 1.3000 | +12.069% | 90 | 274 | -97.692% |
| 2026-08-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -22.148% | 1 | 273 | -97.414% |
| 2026-08-19 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | +4.930% | 10 | 272 | -97.987% |
| 2026-08-14 | 1.3200 | 1.4200 | 1.3200 | 1.4200 | +40.594% | 22 | 252 | -97.887% |
| 2026-08-13 | 1.3100 | 1.3100 | 1.0000 | 1.0100 | -32.667% | 22 | 233 | -97.030% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +32.743% | 20 | 233 | -98.000% |
| 2026-08-06 | 1.2500 | 1.2500 | 1.1300 | 1.1300 | +8.654% | 64 | 233 | -97.345% |
| 2026-08-03 | 0.8900 | 1.0400 | 0.8900 | 1.0400 | +73.333% | 40 | 213 | -97.115% |
| 2026-07-31 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 1 | 212 | -95.000% |
| 2026-07-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +16.667% | 60 | 212 | -94.643% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 1 | 213 | -93.750% |
| 2026-07-22 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | -47.727% | 6 | 208 | -93.478% |
| 2026-07-15 | 1.0200 | 1.0200 | 0.8800 | 0.8800 | +49.153% | 2 | 210 | -96.591% |
| 2026-06-25 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -21.333% | 2 | 210 | -94.915% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 20 | 198 | -96.000% |
| 2026-06-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -42.857% | 10 | 198 | -97.000% |
| 2026-06-11 | 2.0000 | 2.0500 | 1.7100 | 1.7500 | -22.566% | 68 | 189 | -98.286% |
| 2026-06-10 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | +0.893% | 8 | 189 | -98.673% |
| 2026-06-09 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -32.121% | 3 | 189 | -98.661% |
| 2026-06-08 | 3.4800 | 3.5500 | 3.2700 | 3.3000 | -47.619% | 6 | 188 | -99.091% |
| 2026-06-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.865% | 1 | 187 | -99.524% |
| 2026-06-01 | 4.5300 | 7.4000 | 4.5300 | 7.4000 | +111.429% | 15 | 182 | -99.595% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -38.053% | 1 | 182 | -99.143% |
| 2026-05-22 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | +85.246% | 4 | 185 | -99.469% |
| 2026-05-21 | 3.8500 | 3.8500 | 3.0500 | 3.0500 | -20.779% | 7 | 181 | -99.016% |
| 2026-05-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -16.304% | 1 | 180 | -99.221% |
| 2026-05-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +19.481% | 1 | 180 | -99.348% |
| 2026-05-14 | 4.0500 | 4.1000 | 3.8500 | 3.8500 | -22.065% | 6 | 177 | -99.221% |
| 2026-05-13 | 4.9500 | 4.9500 | 4.9400 | 4.9400 | +1.856% | 2 | 176 | -99.393% |
| 2026-05-12 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -13.393% | 28 | 174 | -99.381% |
| 2026-05-11 | 6.5500 | 6.5500 | 5.6000 | 5.6000 | -8.197% | 128 | 49 | -99.464% |
| 2026-05-08 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.870% | 20 | 29 | -99.508% |
| 2026-05-05 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | 0.000% | 52 | 29 | -99.542% |