ZM261120C00087500
ZM Nov 20 2026 87.50 Call
optionOPRA
EODOct 20, 2026
11.90USD+13.876%(+1.45)9Vol262OI
ZM261120C00087500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.876% | 9 | 271 | 0.000% |
| 2026-10-14 | 11.3900 | 11.3900 | 10.3600 | 10.4500 | -19.305% | 10 | 269 | +13.876% |
| 2026-10-13 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +6.936% | 1 | 269 | -8.108% |
| 2026-10-12 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +12.234% | 3 | 266 | -1.734% |
| 2026-10-09 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +20.559% | 212 | 56 | +10.287% |
| 2026-10-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -10.050% | 1 | 56 | +32.961% |
| 2026-10-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +26.752% | 1 | 57 | +19.598% |
| 2026-10-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +17.164% | 1 | 57 | +51.592% |
| 2026-09-30 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +27.619% | 21 | 62 | +77.612% |
| 2026-09-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 1 | 61 | +126.667% |
| 2026-09-28 | 5.4300 | 5.6500 | 5.3200 | 5.5500 | -20.487% | 26 | 39 | +114.414% |
| 2026-09-24 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -22.444% | 2 | 39 | +70.487% |
| 2026-09-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +28.571% | 5 | 34 | +32.222% |
| 2026-09-21 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | -26.778% | 8 | 26 | +70.000% |
| 2026-09-17 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -10.066% | 1 | 25 | +24.477% |
| 2026-09-15 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -11.417% | 2 | 25 | +11.947% |
| 2026-09-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.953% | 2 | 25 | -0.833% |
| 2026-08-31 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -43.067% | 2 | 25 | -9.712% |
| 2026-08-20 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +6.193% | 1 | 24 | -48.596% |
| 2026-08-17 | 22.0000 | 22.0000 | 21.8000 | 21.8000 | -0.457% | 10 | 30 | -45.413% |
| 2026-08-11 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -6.809% | 1 | 30 | -45.662% |
| 2026-08-10 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +11.111% | 1 | 30 | -49.362% |
| 2026-08-07 | 21.0000 | 21.3700 | 21.0000 | 21.1500 | +19.155% | 4 | 29 | -43.735% |
| 2026-08-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.198% | 1 | 29 | -32.958% |
| 2026-08-03 | 17.7000 | 17.7000 | 17.2000 | 17.2000 | +21.469% | 11 | 23 | -30.814% |
| 2026-07-31 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +77.000% | 2 | 23 | -15.960% |
| 2026-07-23 | 9.2000 | 9.2500 | 8.0000 | 8.0000 | -45.017% | 6 | 24 | +48.750% |
| 2026-07-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +22.269% | 5 | 24 | -18.213% |
| 2026-07-09 | 10.9400 | 12.0000 | 10.9400 | 11.9000 | +17.241% | 4 | 24 | 0.000% |
| 2026-07-07 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +8.556% | 12 | 22 | +17.241% |
| 2026-07-06 | 10.0500 | 10.0500 | 9.3500 | 9.3500 | -15.690% | 11 | 17 | +27.273% |
| 2026-06-29 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +23.222% | 2 | 16 | +7.304% |
| 2026-06-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.433% | 3 | 14 | +32.222% |
| 2026-06-22 | 11.0000 | 11.0000 | 9.3200 | 9.3200 | -33.901% | 2 | 13 | +27.682% |
| 2026-06-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -36.401% | 1 | 13 | -15.603% |
| 2026-05-18 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -9.510% | 1 | 14 | -46.324% |
| 2026-05-12 | 25.1500 | 25.1500 | 24.5000 | 24.5000 | -13.274% | 10 | 10 | -51.429% |
| 2026-05-07 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +38.074% | 2 | 10 | -57.876% |
| 2026-04-30 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +7.120% | 1 | 9 | -41.838% |
| 2026-04-29 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +44.151% | 1 | 9 | -37.696% |
| 2026-04-17 | 13.7000 | 13.7000 | 13.1500 | 13.2500 | +6.255% | 3 | 9 | -10.189% |
| 2026-04-15 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +21.896% | 2 | 7 | -4.571% |
| 2026-04-14 | 10.2500 | 10.3000 | 10.2300 | 10.2300 | +27.875% | 6 | 7 | +16.325% |
| 2026-04-10 | 8.0500 | 8.0500 | 7.9900 | 8.0000 | 0.000% | 4 | 0 | +48.750% |