ZM261120C00090000
ZM Nov 20 2026 90.00 Call
optionOPRA
EODOct 20, 2026
9.91USD+0.711%(+0.07)9Vol932OI
ZM261120C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.711% | 9 | 932 | 0.000% |
| 2026-10-19 | 9.3500 | 9.8400 | 9.2600 | 9.8400 | +34.795% | 808 | 1,054 | +0.711% |
| 2026-10-16 | 8.4800 | 8.4800 | 7.3000 | 7.3000 | -29.400% | 13 | 1,061 | +35.753% |
| 2026-10-15 | 9.0000 | 10.3400 | 9.0000 | 10.3400 | +16.180% | 11 | 1,068 | -4.159% |
| 2026-10-14 | 9.0500 | 9.0500 | 8.6500 | 8.9000 | -20.536% | 5 | 1,068 | +11.348% |
| 2026-10-12 | 11.3700 | 12.2500 | 11.2000 | 11.2000 | +15.702% | 7 | 1,069 | -11.518% |
| 2026-10-09 | 8.8500 | 10.0100 | 8.5300 | 9.6800 | +26.536% | 42 | 1,066 | +2.376% |
| 2026-10-08 | 7.0500 | 7.6500 | 6.9800 | 7.6500 | +2.000% | 24 | 1,081 | +29.542% |
| 2026-10-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.701% | 1 | 1,080 | +32.133% |
| 2026-10-06 | 7.6300 | 8.0000 | 7.5400 | 7.8700 | +6.208% | 5 | 1,079 | +25.921% |
| 2026-10-05 | 8.1500 | 8.1500 | 7.3000 | 7.4100 | +8.971% | 17 | 1,080 | +33.738% |
| 2026-10-02 | 8.1500 | 8.1500 | 6.6900 | 6.8000 | -17.676% | 18 | 1,069 | +45.735% |
| 2026-10-01 | 6.5000 | 8.2600 | 6.5000 | 8.2600 | +37.667% | 11 | 1,064 | +19.976% |
| 2026-09-30 | 4.9400 | 6.5500 | 4.9400 | 6.0000 | +25.000% | 53 | 1,057 | +65.167% |
| 2026-09-29 | 4.4000 | 4.8000 | 4.2700 | 4.8000 | +5.263% | 13 | 1,050 | +106.458% |
| 2026-09-28 | 4.9500 | 4.9500 | 3.7700 | 4.5600 | -19.859% | 35 | 1,023 | +117.325% |
| 2026-09-25 | 6.6900 | 6.7500 | 5.6900 | 5.6900 | -2.568% | 35 | 1,022 | +74.165% |
| 2026-09-24 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -19.890% | 1 | 1,022 | +69.692% |
| 2026-09-23 | 6.7500 | 7.2900 | 6.7500 | 7.2900 | +11.298% | 2 | 1,020 | +35.940% |
| 2026-09-22 | 6.8500 | 8.0000 | 6.3700 | 6.5500 | -0.758% | 15 | 1,014 | +51.298% |
| 2026-09-21 | 5.9000 | 6.7000 | 5.5200 | 6.6000 | +24.528% | 814 | 539 | +50.152% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -34.325% | 31 | 539 | +86.981% |
| 2026-09-17 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -5.504% | 16 | 539 | +22.800% |
| 2026-09-15 | 8.7300 | 8.7300 | 8.5400 | 8.5400 | -16.275% | 7 | 545 | +16.042% |
| 2026-09-14 | 10.1000 | 10.5000 | 10.0000 | 10.2000 | -4.673% | 45 | 545 | -2.843% |
| 2026-09-11 | 10.1900 | 10.8500 | 10.1900 | 10.7000 | -1.925% | 13 | 551 | -7.383% |
| 2026-09-10 | 10.4500 | 10.9100 | 10.4500 | 10.9100 | -2.763% | 8 | 556 | -9.166% |
| 2026-09-08 | 11.0000 | 11.2200 | 11.0000 | 11.2200 | -6.888% | 13 | 565 | -11.676% |
| 2026-09-04 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +2.553% | 1 | 566 | -17.759% |
| 2026-09-03 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +14.078% | 1 | 566 | -15.660% |
| 2026-09-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.341% | 10 | 566 | -3.786% |
| 2026-09-01 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -22.552% | 1 | 566 | -5.077% |
| 2026-08-28 | 12.7300 | 13.4800 | 12.5800 | 13.4800 | -0.882% | 4 | 566 | -26.484% |
| 2026-08-27 | 11.4300 | 13.6200 | 11.4300 | 13.6000 | +38.634% | 18 | 571 | -27.132% |
| 2026-08-26 | 11.8000 | 11.9000 | 9.8100 | 9.8100 | -37.516% | 36 | 546 | +1.019% |
| 2026-08-25 | 17.3800 | 17.3800 | 15.7000 | 15.7000 | -26.291% | 22 | 545 | -36.879% |
| 2026-08-21 | 20.7000 | 21.3000 | 20.6500 | 21.3000 | +1.188% | 40 | 511 | -53.474% |
| 2026-08-20 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -4.318% | 2 | 511 | -52.922% |
| 2026-08-19 | 21.6500 | 22.0000 | 21.4000 | 22.0000 | -3.297% | 17 | 500 | -54.955% |
| 2026-08-13 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +22.973% | 5 | 503 | -56.440% |
| 2026-08-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -12.859% | 5 | 503 | -46.432% |
| 2026-08-11 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -1.026% | 10 | 493 | -53.321% |
| 2026-08-10 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +9.719% | 10 | 493 | -53.800% |
| 2026-08-07 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +16.369% | 1 | 492 | -49.309% |
| 2026-08-06 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +3.704% | 1 | 493 | -41.012% |
| 2026-08-05 | 18.4000 | 18.4000 | 16.1900 | 16.2000 | -8.215% | 25 | 493 | -38.827% |
| 2026-08-04 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +13.505% | 10 | 483 | -43.853% |
| 2026-08-03 | 14.7000 | 16.1500 | 14.4000 | 15.5500 | +11.871% | 81 | 514 | -36.270% |
| 2026-07-31 | 12.1000 | 13.9000 | 12.1000 | 13.9000 | +25.225% | 40 | 526 | -28.705% |
| 2026-07-29 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | -0.893% | 390 | 288 | -10.721% |
| 2026-07-28 | 11.2100 | 11.2100 | 10.5000 | 11.2000 | +4.186% | 9 | 297 | -11.518% |
| 2026-07-27 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | +19.444% | 25 | 297 | -7.814% |
| 2026-07-24 | 8.6800 | 9.0000 | 8.6800 | 9.0000 | +28.571% | 8 | 301 | +10.111% |
| 2026-07-23 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -13.580% | 53 | 264 | +41.571% |
| 2026-07-22 | 8.7500 | 8.7500 | 8.1000 | 8.1000 | -19.802% | 17 | 272 | +22.346% |
| 2026-07-21 | 10.2400 | 10.2400 | 10.1000 | 10.1000 | -5.164% | 11 | 261 | -1.881% |
| 2026-07-20 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -4.140% | 4 | 265 | -6.948% |
| 2026-07-17 | 10.8000 | 11.1500 | 10.8000 | 11.1100 | -16.904% | 14 | 263 | -10.801% |
| 2026-07-16 | 12.5400 | 13.3700 | 12.4500 | 13.3700 | +9.590% | 21 | 275 | -25.879% |
| 2026-07-15 | 13.0000 | 13.0000 | 12.0000 | 12.2000 | -2.400% | 13 | 282 | -18.770% |
| 2026-07-13 | 11.0000 | 12.5000 | 10.7500 | 12.5000 | +18.708% | 23 | 280 | -20.720% |
| 2026-07-10 | 11.7500 | 11.7500 | 10.5300 | 10.5300 | -0.660% | 8 | 282 | -5.888% |
| 2026-07-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.417% | 15 | 297 | -6.509% |
| 2026-07-08 | 8.5500 | 9.6000 | 8.5500 | 9.6000 | +6.667% | 14 | 297 | +3.229% |
| 2026-07-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.623% | 2 | 295 | +10.111% |
| 2026-07-06 | 8.4500 | 8.7700 | 8.4500 | 8.7700 | -11.414% | 2 | 293 | +12.999% |
| 2026-07-02 | 10.1100 | 10.1100 | 9.9000 | 9.9000 | -7.907% | 13 | 291 | +0.101% |
| 2026-07-01 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +22.159% | 10 | 291 | -7.814% |
| 2026-06-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +21.379% | 1 | 291 | +12.614% |
| 2026-06-25 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | -21.622% | 104 | 201 | +36.690% |
| 2026-06-18 | 10.1300 | 10.1300 | 9.2500 | 9.2500 | -14.352% | 27 | 175 | +7.135% |
| 2026-06-17 | 11.6000 | 11.6000 | 10.8000 | 10.8000 | -22.967% | 30 | 145 | -8.241% |
| 2026-06-11 | 14.0000 | 14.0200 | 14.0000 | 14.0200 | -15.030% | 8 | 143 | -29.315% |
| 2026-06-10 | 16.2000 | 16.5000 | 16.2000 | 16.5000 | -19.903% | 4 | 140 | -39.939% |
| 2026-06-08 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -1.435% | 1 | 141 | -51.893% |
| 2026-06-05 | 21.5000 | 21.6500 | 20.9000 | 20.9000 | -11.814% | 9 | 134 | -52.584% |
| 2026-06-04 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -21.911% | 3 | 136 | -58.186% |
| 2026-06-01 | 23.4000 | 30.3500 | 23.4000 | 30.3500 | +45.215% | 25 | 155 | -67.348% |
| 2026-05-29 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +5.025% | 5 | 155 | -52.584% |
| 2026-05-27 | 21.3500 | 21.3500 | 19.9000 | 19.9000 | +9.763% | 8 | 149 | -50.201% |
| 2026-05-21 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -6.062% | 1 | 149 | -45.339% |
| 2026-05-19 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -9.390% | 1 | 148 | -48.653% |
| 2026-05-15 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +2.899% | 3 | 145 | -53.474% |
| 2026-05-14 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -11.802% | 2 | 146 | -52.126% |
| 2026-05-13 | 23.6900 | 23.6900 | 23.4700 | 23.4700 | +2.043% | 32 | 170 | -57.776% |
| 2026-05-12 | 23.4700 | 23.5000 | 23.0000 | 23.0000 | -15.285% | 3 | 169 | -56.913% |
| 2026-05-08 | 26.9900 | 27.1500 | 26.9900 | 27.1500 | +0.742% | 32 | 139 | -63.499% |
| 2026-05-06 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +3.774% | 3 | 136 | -63.228% |
| 2026-05-05 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +35.684% | 20 | 116 | -61.841% |
| 2026-04-30 | 19.7000 | 19.7000 | 19.1400 | 19.1400 | +27.430% | 22 | 96 | -48.224% |
| 2026-04-28 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -6.417% | 5 | 96 | -34.021% |
| 2026-04-24 | 15.6000 | 16.0500 | 15.6000 | 16.0500 | +12.711% | 4 | 96 | -38.255% |
| 2026-04-23 | 13.8200 | 14.2400 | 13.0300 | 14.2400 | -3.129% | 8 | 95 | -30.407% |
| 2026-04-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +8.487% | 1 | 89 | -32.585% |
| 2026-04-20 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +10.163% | 1 | 90 | -26.863% |
| 2026-04-17 | 12.4000 | 12.4000 | 12.3000 | 12.3000 | -7.380% | 3 | 91 | -19.431% |
| 2026-04-15 | 11.6000 | 13.2800 | 11.3400 | 13.2800 | +43.879% | 5 | 91 | -25.377% |
| 2026-04-14 | 9.0000 | 9.3500 | 9.0000 | 9.2300 | +4.886% | 7 | 89 | +7.367% |
| 2026-04-13 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | +23.077% | 2 | 18 | +12.614% |
| 2026-04-10 | 7.2000 | 7.2500 | 7.1500 | 7.1500 | -12.270% | 162 | 18 | +38.601% |
| 2026-04-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +11.644% | 10 | 18 | +21.595% |
| 2026-03-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 4 | 8 | +35.753% |
| 2026-03-25 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | 0.000% | 4 | 4 | +41.571% |