ZM261120C00095000
ZM Nov 20 2026 95.00 Call
optionOPRA
EODOct 20, 2026
6.00USD-5.512%(-0.35)56Vol2,128OI
ZM261120C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.6300 | 7.0000 | 6.0000 | 6.0000 | -5.512% | 56 | 2,182 | 0.000% |
| 2026-10-19 | 5.1500 | 6.4700 | 5.1500 | 6.3500 | +30.658% | 1,329 | 1,118 | -5.512% |
| 2026-10-16 | 6.0000 | 6.0000 | 4.6000 | 4.8600 | -20.328% | 240 | 934 | +23.457% |
| 2026-10-15 | 4.4000 | 6.2500 | 4.4000 | 6.1000 | +23.984% | 35 | 939 | -1.639% |
| 2026-10-14 | 6.9400 | 7.3000 | 4.9200 | 4.9200 | -32.603% | 101 | 939 | +21.951% |
| 2026-10-13 | 6.8800 | 7.5600 | 5.7500 | 7.3000 | +3.546% | 13 | 944 | -17.808% |
| 2026-10-12 | 7.9500 | 8.8000 | 6.3600 | 7.0500 | +6.335% | 192 | 829 | -14.894% |
| 2026-10-09 | 5.7000 | 6.9100 | 5.7000 | 6.6300 | +32.600% | 90 | 881 | -9.502% |
| 2026-10-08 | 5.2000 | 5.5000 | 4.2200 | 5.0000 | -5.303% | 36 | 863 | +20.000% |
| 2026-10-07 | 4.9500 | 5.6000 | 4.9500 | 5.2800 | +11.158% | 42 | 847 | +13.636% |
| 2026-10-06 | 5.1000 | 5.3500 | 4.7500 | 4.7500 | -2.062% | 27 | 855 | +26.316% |
| 2026-10-05 | 4.7500 | 4.9000 | 4.6800 | 4.8500 | +5.435% | 41 | 819 | +23.711% |
| 2026-10-02 | 5.7700 | 5.7700 | 4.4300 | 4.6000 | -11.538% | 18 | 820 | +30.435% |
| 2026-10-01 | 4.4000 | 5.7900 | 4.4000 | 5.2000 | +32.992% | 201 | 795 | +15.385% |
| 2026-09-30 | 3.6300 | 4.1700 | 3.4500 | 3.9100 | +42.701% | 51 | 773 | +53.453% |
| 2026-09-29 | 2.7300 | 2.7400 | 2.6500 | 2.7400 | +0.735% | 13 | 760 | +118.978% |
| 2026-09-28 | 2.5500 | 2.7200 | 2.1800 | 2.7200 | -27.467% | 26 | 771 | +120.588% |
| 2026-09-25 | 4.2500 | 4.5500 | 3.7500 | 3.7500 | -2.597% | 17 | 760 | +60.000% |
| 2026-09-24 | 4.3000 | 4.3000 | 3.8500 | 3.8500 | -20.945% | 228 | 588 | +55.844% |
| 2026-09-23 | 4.7000 | 5.3200 | 4.7000 | 4.8700 | +23.291% | 13 | 587 | +23.203% |
| 2026-09-22 | 4.2500 | 4.2500 | 3.8800 | 3.9500 | -14.130% | 15 | 588 | +51.899% |
| 2026-09-21 | 3.3400 | 4.6000 | 3.3400 | 4.6000 | +29.577% | 107 | 535 | +30.435% |
| 2026-09-18 | 4.2300 | 4.2300 | 3.5500 | 3.5500 | -33.521% | 52 | 485 | +69.014% |
| 2026-09-17 | 5.5300 | 5.5300 | 5.3400 | 5.3400 | -7.931% | 2 | 483 | +12.360% |
| 2026-09-16 | 5.5000 | 5.8100 | 5.5000 | 5.8000 | -9.798% | 22 | 474 | +3.448% |
| 2026-09-15 | 6.6000 | 6.6500 | 6.4300 | 6.4300 | -14.267% | 4 | 475 | -6.687% |
| 2026-09-14 | 8.5200 | 8.5200 | 7.5000 | 7.5000 | -1.832% | 13 | 475 | -20.000% |
| 2026-09-11 | 7.3000 | 7.8600 | 7.3000 | 7.6400 | -6.143% | 16 | 462 | -21.466% |
| 2026-09-10 | 7.3500 | 8.1400 | 7.3500 | 8.1400 | -3.325% | 12 | 451 | -26.290% |
| 2026-09-09 | 8.4900 | 8.4900 | 8.4200 | 8.4200 | +2.061% | 2 | 451 | -28.741% |
| 2026-09-08 | 8.5600 | 8.7000 | 8.2500 | 8.2500 | -30.962% | 112 | 432 | -27.273% |
| 2026-09-04 | 10.8000 | 11.9500 | 10.8000 | 11.9500 | +38.150% | 7 | 439 | -49.791% |
| 2026-09-03 | 9.3000 | 9.3000 | 8.6500 | 8.6500 | +11.040% | 5 | 439 | -30.636% |
| 2026-09-02 | 7.7500 | 8.2100 | 7.7500 | 7.7900 | +4.284% | 3 | 439 | -22.978% |
| 2026-09-01 | 8.0000 | 8.0000 | 7.4700 | 7.4700 | -11.598% | 28 | 428 | -19.679% |
| 2026-08-31 | 9.8200 | 9.8200 | 8.4500 | 8.4500 | -7.650% | 11 | 417 | -28.994% |
| 2026-08-28 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.857% | 1 | 418 | -34.426% |
| 2026-08-27 | 7.9000 | 10.5000 | 7.9000 | 10.5000 | +41.509% | 4 | 418 | -42.857% |
| 2026-08-26 | 7.8000 | 7.8000 | 6.6000 | 7.4200 | -40.640% | 61 | 395 | -19.137% |
| 2026-08-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -16.667% | 5 | 395 | -52.000% |
| 2026-08-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -13.793% | 1 | 395 | -60.000% |
| 2026-08-21 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.136% | 10 | 395 | -65.517% |
| 2026-08-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.137% | 2 | 395 | -65.909% |
| 2026-08-19 | 17.8800 | 18.4000 | 17.8800 | 18.1700 | +6.569% | 3 | 395 | -66.979% |
| 2026-08-14 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +4.923% | 20 | 395 | -64.809% |
| 2026-08-12 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -7.143% | 3 | 395 | -63.077% |
| 2026-08-11 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +8.561% | 1 | 394 | -65.714% |
| 2026-08-07 | 16.4100 | 16.5200 | 16.1200 | 16.1200 | +9.884% | 42 | 352 | -62.779% |
| 2026-08-04 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +21.040% | 1 | 351 | -59.100% |
| 2026-08-03 | 12.6000 | 13.1000 | 12.1200 | 12.1200 | +20.958% | 9 | 353 | -50.495% |
| 2026-07-31 | 8.9400 | 10.1000 | 8.9400 | 10.0200 | +16.512% | 17 | 368 | -40.120% |
| 2026-07-30 | 8.7000 | 8.8000 | 8.5500 | 8.6000 | -10.323% | 15 | 368 | -30.233% |
| 2026-07-29 | 9.4000 | 10.4000 | 9.3500 | 9.5900 | +8.977% | 16 | 362 | -37.435% |
| 2026-07-28 | 8.2500 | 9.0000 | 8.1500 | 8.8000 | +24.118% | 8 | 363 | -31.818% |
| 2026-07-24 | 6.2000 | 7.0900 | 6.2000 | 7.0900 | +27.748% | 6 | 363 | -15.374% |
| 2026-07-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -38.333% | 3 | 363 | +8.108% |
| 2026-07-20 | 8.6800 | 9.0000 | 8.6800 | 9.0000 | -13.462% | 4 | 361 | -33.333% |
| 2026-07-16 | 10.2800 | 10.6000 | 10.2800 | 10.4000 | +2.970% | 10 | 357 | -42.308% |
| 2026-07-15 | 9.9800 | 10.1000 | 9.9800 | 10.1000 | +9.189% | 2 | 358 | -40.594% |
| 2026-07-13 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | +6.200% | 3 | 358 | -35.135% |
| 2026-07-09 | 8.2000 | 8.7100 | 8.2000 | 8.7100 | +16.444% | 172 | 198 | -31.114% |
| 2026-07-08 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +2.466% | 5 | 193 | -19.786% |
| 2026-07-07 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | +1.389% | 2 | 194 | -17.808% |
| 2026-07-06 | 7.0200 | 7.2000 | 7.0200 | 7.2000 | -12.621% | 10 | 184 | -16.667% |
| 2026-07-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +10.604% | 3 | 181 | -27.184% |
| 2026-06-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +8.759% | 2 | 179 | -19.463% |
| 2026-06-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +19.130% | 1 | 178 | -12.409% |
| 2026-06-25 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -24.342% | 56 | 152 | +4.348% |
| 2026-06-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +14.286% | 2 | 150 | -21.053% |
| 2026-06-22 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -13.636% | 1 | 150 | -9.774% |
| 2026-06-18 | 7.6300 | 7.7000 | 7.6300 | 7.7000 | -21.187% | 2 | 150 | -22.078% |
| 2026-06-17 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -22.460% | 50 | 150 | -38.588% |
| 2026-06-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.176% | 1 | 149 | -52.381% |
| 2026-06-12 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -5.134% | 51 | 106 | -52.941% |
| 2026-06-10 | 13.9100 | 13.9100 | 13.4400 | 13.4400 | -12.897% | 5 | 105 | -55.357% |
| 2026-06-09 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -13.991% | 3 | 108 | -61.115% |
| 2026-05-29 | 18.0000 | 18.0000 | 17.8200 | 17.9400 | -18.194% | 16 | 117 | -66.555% |
| 2026-05-22 | 22.3100 | 22.3100 | 21.9300 | 21.9300 | +25.745% | 2 | 118 | -72.640% |
| 2026-05-21 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -2.949% | 1 | 119 | -65.596% |
| 2026-05-20 | 17.0500 | 18.1000 | 17.0500 | 17.9700 | +6.457% | 10 | 110 | -66.611% |
| 2026-05-19 | 17.3000 | 17.3000 | 16.8800 | 16.8800 | -27.241% | 4 | 108 | -64.455% |
| 2026-05-11 | 26.0700 | 26.0700 | 23.2000 | 23.2000 | +1.443% | 3 | 108 | -74.138% |
| 2026-05-08 | 22.8700 | 22.8700 | 22.8700 | 22.8700 | -5.143% | 4 | 104 | -73.765% |
| 2026-05-07 | 23.6300 | 24.1100 | 23.6300 | 24.1100 | +5.146% | 3 | 104 | -75.114% |
| 2026-05-06 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -7.726% | 1 | 105 | -73.833% |
| 2026-05-05 | 23.4200 | 24.8500 | 23.4200 | 24.8500 | +7.809% | 7 | 107 | -75.855% |
| 2026-05-04 | 23.7700 | 23.7700 | 23.0500 | 23.0500 | +14.392% | 2 | 107 | -73.970% |
| 2026-05-01 | 20.0200 | 20.1500 | 20.0200 | 20.1500 | +22.866% | 6 | 112 | -70.223% |
| 2026-04-30 | 15.7300 | 16.4000 | 15.3700 | 16.4000 | +45.778% | 17 | 109 | -63.415% |
| 2026-04-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.907% | 3 | 109 | -46.667% |
| 2026-04-22 | 12.0000 | 12.3500 | 12.0000 | 12.3500 | -3.891% | 4 | 106 | -51.417% |
| 2026-04-21 | 13.8000 | 13.8300 | 12.8500 | 12.8500 | +25.980% | 16 | 92 | -53.307% |
| 2026-04-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.556% | 2 | 92 | -41.176% |
| 2026-04-15 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +42.105% | 1 | 92 | -44.444% |
| 2026-04-14 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | +24.183% | 4 | 91 | -21.053% |
| 2026-04-10 | 5.7000 | 6.1200 | 5.7000 | 6.1200 | +22.400% | 154 | 10 | -1.961% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 10 | 10 | +20.000% |