ZM261120C00080000
ZM Nov 20 2026 80.00 Call
optionOPRA
EODOct 20, 2026
18.24USD-3.030%(-0.57)1Vol61OI
ZM261120C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -3.030% | 1 | 61 | 0.000% |
| 2026-10-15 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +4.616% | 3 | 61 | -3.030% |
| 2026-10-13 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -12.293% | 1 | 61 | +1.446% |
| 2026-10-12 | 18.8000 | 20.5000 | 18.8000 | 20.5000 | +21.374% | 17 | 74 | -11.024% |
| 2026-10-09 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +9.675% | 1 | 75 | +7.993% |
| 2026-10-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.532% | 1 | 76 | +18.442% |
| 2026-10-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.107% | 2 | 76 | +15.443% |
| 2026-10-01 | 15.0400 | 16.1400 | 15.0400 | 16.1400 | +65.538% | 4 | 79 | +13.011% |
| 2026-09-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -24.419% | 1 | 78 | +87.077% |
| 2026-09-22 | 13.8400 | 13.8400 | 12.9000 | 12.9000 | +17.273% | 2 | 77 | +41.395% |
| 2026-09-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.254% | 2 | 77 | +65.818% |
| 2026-09-18 | 12.3500 | 12.3500 | 11.6100 | 11.6100 | -19.931% | 3 | 76 | +57.106% |
| 2026-09-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -27.681% | 10 | 66 | +25.793% |
| 2026-09-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +0.501% | 20 | 71 | -9.027% |
| 2026-09-03 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +5.667% | 20 | 68 | -8.571% |
| 2026-08-31 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -8.171% | 1 | 67 | -3.390% |
| 2026-08-28 | 22.1500 | 22.1500 | 20.5600 | 20.5600 | +9.653% | 3 | 68 | -11.284% |
| 2026-08-27 | 19.9500 | 19.9500 | 18.7500 | 18.7500 | +14.679% | 28 | 69 | -2.720% |
| 2026-08-26 | 18.2000 | 20.0000 | 16.1100 | 16.3500 | -32.438% | 12 | 62 | +11.560% |
| 2026-08-25 | 25.5500 | 25.6500 | 24.2000 | 24.2000 | -8.055% | 4 | 65 | -24.628% |
| 2026-08-24 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -11.410% | 1 | 66 | -30.699% |
| 2026-08-19 | 29.8000 | 29.8000 | 29.7100 | 29.7100 | +8.036% | 2 | 68 | -38.607% |
| 2026-08-18 | 28.0000 | 28.0000 | 27.5000 | 27.5000 | -1.786% | 2 | 66 | -33.673% |
| 2026-08-11 | 29.2500 | 29.2500 | 28.0000 | 28.0000 | +18.896% | 8 | 72 | -34.857% |
| 2026-08-06 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +2.391% | 11 | 61 | -22.548% |
| 2026-08-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +103.540% | 1 | 60 | -20.696% |
| 2026-07-23 | 13.3300 | 13.3300 | 11.3000 | 11.3000 | -38.687% | 5 | 58 | +61.416% |
| 2026-07-16 | 18.5900 | 18.5900 | 18.4300 | 18.4300 | +24.949% | 2 | 59 | -1.031% |
| 2026-06-29 | 15.1000 | 15.1000 | 14.7500 | 14.7500 | +9.259% | 2 | 59 | +23.661% |
| 2026-06-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +13.445% | 1 | 60 | +35.111% |
| 2026-06-25 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -13.455% | 2 | 58 | +53.277% |
| 2026-06-24 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -3.509% | 1 | 58 | +32.655% |
| 2026-06-23 | 14.5000 | 14.5000 | 14.2500 | 14.2500 | +12.028% | 2 | 56 | +28.000% |
| 2026-06-22 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -20.251% | 1 | 56 | +43.396% |
| 2026-06-17 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -16.492% | 1 | 57 | +14.357% |
| 2026-06-16 | 18.9100 | 19.3900 | 18.9100 | 19.1000 | -6.829% | 5 | 55 | -4.503% |
| 2026-06-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +3.535% | 1 | 54 | -11.024% |
| 2026-06-11 | 19.6200 | 19.8000 | 19.5800 | 19.8000 | -47.895% | 4 | 50 | -7.879% |
| 2026-06-01 | 39.0000 | 39.0000 | 38.0000 | 38.0000 | +40.793% | 3 | 47 | -52.000% |
| 2026-05-15 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | -0.037% | 3 | 48 | -32.419% |
| 2026-05-14 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.784% | 4 | 44 | -32.444% |
| 2026-05-13 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +17.694% | 1 | 43 | -38.378% |
| 2026-04-30 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +16.006% | 20 | 26 | -27.475% |
| 2026-04-21 | 22.2000 | 22.2000 | 21.6800 | 21.6800 | +12.448% | 13 | 16 | -15.867% |
| 2026-04-20 | 19.3000 | 19.3000 | 19.2800 | 19.2800 | +16.848% | 10 | 9 | -5.394% |
| 2026-04-16 | 16.8000 | 16.8000 | 16.5000 | 16.5000 | +0.610% | 4 | 9 | +10.545% |
| 2026-04-15 | 15.5000 | 16.4000 | 15.5000 | 16.4000 | +19.708% | 3 | 9 | +11.220% |
| 2026-04-14 | 13.2000 | 13.7000 | 12.9000 | 13.7000 | +26.852% | 5 | 10 | +33.139% |
| 2026-04-10 | 12.0000 | 12.0000 | 10.8000 | 10.8000 | -16.923% | 4 | 8 | +68.889% |
| 2026-04-06 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | +5.691% | 12 | 8 | +40.308% |
| 2026-04-02 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.566% | 6 | 1 | +48.293% |
| 2026-04-01 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +28.586% | 1 | 1 | +47.454% |
| 2026-03-24 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 1 | 1 | +89.605% |