ZM261120C00092500
ZM Nov 20 2026 92.50 Call
optionOPRA
EODOct 21, 2026
9.35USD+18.354%(+1.45)146Vol756OI
ZM261120C00092500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.3000 | 10.7500 | 9.3000 | 9.3500 | +18.354% | 146 | 779 | 0.000% |
| 2026-10-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 2 | 779 | +18.354% |
| 2026-10-19 | 7.0500 | 8.0000 | 7.0500 | 8.0000 | +29.032% | 13 | 780 | +16.875% |
| 2026-10-16 | 9.2000 | 9.7000 | 6.2000 | 6.2000 | -15.875% | 23 | 799 | +50.806% |
| 2026-10-15 | 7.6600 | 7.7500 | 7.3700 | 7.3700 | +7.591% | 6 | 798 | +26.866% |
| 2026-10-14 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -22.159% | 2 | 798 | +36.496% |
| 2026-10-13 | 8.8000 | 9.1300 | 7.1500 | 8.8000 | +4.142% | 14 | 799 | +6.250% |
| 2026-10-12 | 8.8500 | 10.0000 | 8.2000 | 8.4500 | +5.625% | 109 | 776 | +10.651% |
| 2026-10-09 | 7.1000 | 8.2500 | 6.9300 | 8.0000 | +28.617% | 73 | 762 | +16.875% |
| 2026-10-08 | 5.9500 | 6.3000 | 5.4000 | 6.2200 | -4.601% | 13 | 757 | +50.322% |
| 2026-10-07 | 6.1200 | 6.8000 | 6.1200 | 6.5200 | +0.773% | 35 | 741 | +43.405% |
| 2026-10-06 | 6.5000 | 6.6000 | 6.0000 | 6.4700 | +6.942% | 7 | 738 | +44.513% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | +5.217% | 7 | 739 | +54.545% |
| 2026-10-02 | 6.8000 | 6.8000 | 5.4500 | 5.7500 | -14.179% | 29 | 753 | +62.609% |
| 2026-10-01 | 5.4500 | 6.9900 | 4.7000 | 6.7000 | +35.628% | 78 | 777 | +39.552% |
| 2026-09-30 | 4.2700 | 5.3300 | 4.2700 | 4.9400 | +30.688% | 75 | 762 | +89.271% |
| 2026-09-29 | 3.5000 | 3.7800 | 3.4000 | 3.7800 | +11.176% | 18 | 758 | +147.354% |
| 2026-09-28 | 4.0000 | 4.3500 | 2.8600 | 3.4000 | -26.407% | 47 | 757 | +175.000% |
| 2026-09-25 | 5.5500 | 5.6000 | 4.6200 | 4.6200 | +7.944% | 193 | 721 | +102.381% |
| 2026-09-24 | 4.9500 | 5.2600 | 4.2800 | 4.2800 | -33.333% | 22 | 718 | +118.458% |
| 2026-09-23 | 5.8500 | 6.6500 | 5.8500 | 6.4200 | +19.553% | 3 | 717 | +45.639% |
| 2026-09-22 | 5.4100 | 5.5800 | 5.2500 | 5.3700 | +15.484% | 15 | 717 | +74.115% |
| 2026-09-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -5.680% | 14 | 731 | +101.075% |
| 2026-09-18 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -22.362% | 1 | 731 | +89.655% |
| 2026-09-17 | 6.0000 | 6.7500 | 6.0000 | 6.3500 | +0.475% | 17 | 730 | +47.244% |
| 2026-09-16 | 6.6000 | 6.9200 | 6.3200 | 6.3200 | -18.452% | 10 | 729 | +47.943% |
| 2026-09-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -13.019% | 3 | 729 | +20.645% |
| 2026-09-11 | 8.9000 | 8.9100 | 8.9000 | 8.9100 | -31.462% | 3 | 726 | +4.938% |
| 2026-09-04 | 11.5000 | 13.0000 | 11.5000 | 13.0000 | +25.969% | 101 | 725 | -28.077% |
| 2026-09-03 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +8.632% | 1 | 725 | -9.399% |
| 2026-09-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -17.031% | 1 | 724 | -1.579% |
| 2026-08-28 | 11.3900 | 11.4800 | 11.3700 | 11.4500 | +13.366% | 200 | 820 | -18.341% |
| 2026-08-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +25.935% | 11 | 829 | -7.426% |
| 2026-08-26 | 10.7000 | 10.7000 | 7.9500 | 8.0200 | -45.068% | 214 | 658 | +16.584% |
| 2026-08-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -19.780% | 1 | 658 | -35.959% |
| 2026-08-24 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -3.088% | 1 | 657 | -48.626% |
| 2026-08-21 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -5.152% | 3 | 654 | -50.213% |
| 2026-08-19 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +7.492% | 1 | 654 | -52.778% |
| 2026-08-14 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -12.202% | 2 | 652 | -49.240% |
| 2026-08-13 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +7.590% | 2 | 652 | -55.434% |
| 2026-08-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -0.965% | 2 | 652 | -52.051% |
| 2026-08-10 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +10.680% | 1 | 652 | -52.514% |
| 2026-08-07 | 18.0600 | 18.0600 | 17.7900 | 17.7900 | +21.351% | 2 | 653 | -47.442% |
| 2026-08-05 | 14.6600 | 14.7700 | 14.6600 | 14.6600 | +8.996% | 9 | 653 | -36.221% |
| 2026-08-03 | 13.2500 | 13.4600 | 13.2500 | 13.4500 | +24.537% | 716 | 242 | -30.483% |
| 2026-07-31 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.325% | 4 | 242 | -13.426% |
| 2026-07-28 | 9.9000 | 9.9700 | 9.6200 | 9.9700 | +0.707% | 4 | 241 | -6.219% |
| 2026-07-27 | 9.5000 | 9.9000 | 9.2800 | 9.9000 | +25.794% | 113 | 142 | -5.556% |
| 2026-07-24 | 7.5000 | 7.9500 | 7.5000 | 7.8700 | +22.969% | 33 | 149 | +18.806% |
| 2026-07-23 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | -9.859% | 16 | 148 | +46.094% |
| 2026-07-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.023% | 2 | 146 | +31.690% |
| 2026-07-21 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -20.932% | 1 | 146 | +4.004% |
| 2026-07-16 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +1.973% | 1 | 146 | -17.766% |
| 2026-07-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +0.450% | 1 | 146 | -16.143% |
| 2026-07-13 | 10.8500 | 11.1000 | 10.8500 | 11.1000 | +28.324% | 2 | 146 | -15.766% |
| 2026-07-08 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | +33.077% | 2 | 145 | +8.092% |
| 2026-06-25 | 6.5000 | 6.5500 | 6.5000 | 6.5000 | -17.303% | 75 | 77 | +43.846% |
| 2026-06-24 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -40.769% | 1 | 76 | +18.957% |
| 2026-06-15 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -20.060% | 1 | 76 | -29.540% |
| 2026-05-21 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -13.089% | 1 | 75 | -43.675% |
| 2026-05-14 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -18.271% | 1 | 75 | -51.047% |
| 2026-05-06 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | -11.778% | 1 | 74 | -59.991% |
| 2026-05-05 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | +5.454% | 1 | 74 | -64.704% |
| 2026-05-04 | 24.9500 | 25.1200 | 24.9500 | 25.1200 | +58.486% | 2 | 74 | -62.779% |
| 2026-04-24 | 13.6000 | 15.8500 | 13.6000 | 15.8500 | +28.862% | 8 | 74 | -41.009% |
| 2026-04-23 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -7.865% | 2 | 69 | -23.984% |
| 2026-04-21 | 15.0500 | 15.0500 | 13.3500 | 13.3500 | +13.617% | 6 | 67 | -29.963% |
| 2026-04-16 | 11.6300 | 11.7500 | 11.6300 | 11.7500 | +16.915% | 3 | 67 | -20.426% |
| 2026-04-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +19.643% | 1 | 65 | -6.965% |
| 2026-04-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +34.831% | 4 | 65 | +11.310% |
| 2026-04-10 | 6.4500 | 6.5500 | 6.2300 | 6.2300 | 0.000% | 123 | 0 | +50.080% |