ZM261120C00085000
ZM Nov 20 2026 85.00 Call
optionOPRA
EODOct 15, 2026
13.65USD+9.815%(+1.22)4Vol61OI
ZM261120C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.7400 | 13.7400 | 13.6500 | 13.6500 | +9.815% | 4 | 62 | 0.000% |
| 2026-10-09 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +20.563% | 1 | 61 | +9.815% |
| 2026-10-02 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +14.556% | 1 | 61 | +32.396% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.761% | 10 | 51 | +51.667% |
| 2026-09-29 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -35.455% | 4 | 51 | +92.254% |
| 2026-09-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +31.737% | 1 | 51 | +24.091% |
| 2026-09-18 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -26.172% | 5 | 51 | +63.473% |
| 2026-09-17 | 11.3200 | 11.3200 | 11.3100 | 11.3100 | -20.798% | 2 | 53 | +20.690% |
| 2026-09-10 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +3.855% | 1 | 54 | -4.412% |
| 2026-09-01 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -15.748% | 1 | 55 | -0.727% |
| 2026-08-31 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +5.290% | 10 | 51 | -16.360% |
| 2026-08-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +23.016% | 1 | 51 | -11.935% |
| 2026-08-26 | 14.2700 | 14.2700 | 12.6000 | 12.6000 | -43.294% | 13 | 51 | +8.333% |
| 2026-08-24 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -8.972% | 1 | 52 | -38.569% |
| 2026-08-20 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | +0.246% | 1 | 51 | -44.080% |
| 2026-08-18 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +21.994% | 1 | 51 | -43.943% |
| 2026-08-06 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +7.024% | 1 | 51 | -31.613% |
| 2026-08-03 | 18.0000 | 18.6500 | 17.7000 | 18.6500 | +10.355% | 75 | 112 | -26.810% |
| 2026-07-31 | 15.9000 | 17.0000 | 15.8000 | 16.9000 | +56.192% | 35 | 131 | -19.231% |
| 2026-07-24 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +17.354% | 1 | 131 | +26.155% |
| 2026-07-23 | 9.5000 | 9.5000 | 9.1000 | 9.2200 | -41.903% | 62 | 87 | +48.048% |
| 2026-07-15 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +28.087% | 1 | 88 | -13.989% |
| 2026-07-02 | 12.4200 | 12.4900 | 12.3400 | 12.3900 | +16.557% | 12 | 86 | +10.169% |
| 2026-06-26 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +15.168% | 1 | 86 | +28.410% |
| 2026-06-25 | 10.0000 | 10.0000 | 9.2000 | 9.2300 | -21.713% | 44 | 45 | +47.887% |
| 2026-06-24 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +2.078% | 1 | 44 | +15.776% |
| 2026-06-23 | 11.1000 | 11.5500 | 11.1000 | 11.5500 | +8.757% | 2 | 43 | +18.182% |
| 2026-06-22 | 10.3500 | 10.6200 | 10.2000 | 10.6200 | -18.308% | 18 | 32 | +28.531% |
| 2026-06-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 2 | 32 | +5.000% |
| 2026-06-17 | 14.3300 | 14.3300 | 14.0000 | 14.0000 | -30.348% | 2 | 30 | -2.500% |
| 2026-06-09 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -15.046% | 10 | 20 | -32.090% |
| 2026-06-08 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -9.867% | 1 | 20 | -42.308% |
| 2026-06-05 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -0.756% | 1 | 20 | -48.000% |
| 2026-06-04 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +12.649% | 1 | 20 | -48.393% |
| 2026-05-26 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +9.311% | 2 | 20 | -41.865% |
| 2026-05-21 | 21.4000 | 21.5100 | 21.3800 | 21.4800 | -9.022% | 4 | 18 | -36.453% |
| 2026-05-18 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -4.490% | 11 | 23 | -42.186% |
| 2026-05-15 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -17.737% | 10 | 28 | -44.782% |
| 2026-05-04 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +66.206% | 2 | 28 | -54.576% |
| 2026-04-21 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +14.214% | 1 | 28 | -24.502% |
| 2026-04-20 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +1.539% | 10 | 28 | -13.771% |
| 2026-04-15 | 14.2500 | 15.5900 | 14.2500 | 15.5900 | +41.727% | 6 | 24 | -12.444% |
| 2026-04-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +21.547% | 4 | 23 | +24.091% |
| 2026-04-10 | 11.5000 | 11.5000 | 8.7500 | 9.0500 | -7.841% | 23 | 12 | +50.829% |
| 2026-04-01 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +18.886% | 1 | 12 | +39.002% |
| 2026-03-24 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 0.000% | 11 | 11 | +65.254% |