ZM261120C00097500
ZM Nov 20 2026 97.50 Call
optionOPRA
EODOct 20, 2026
5.03USD+2.653%(+0.13)20Vol457OI
ZM261120C00097500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.0300 | 5.1500 | 5.0000 | 5.0300 | +2.653% | 20 | 455 | 0.000% |
| 2026-10-19 | 3.7000 | 5.2000 | 3.7000 | 4.9000 | +36.111% | 11 | 448 | +2.653% |
| 2026-10-16 | 4.6500 | 4.6500 | 3.5500 | 3.6000 | -37.500% | 15 | 458 | +39.722% |
| 2026-10-15 | 4.0500 | 5.7600 | 4.0500 | 5.7600 | +47.692% | 38 | 446 | -12.674% |
| 2026-10-14 | 5.4700 | 5.5500 | 3.9000 | 3.9000 | -31.579% | 46 | 456 | +28.974% |
| 2026-10-13 | 5.5300 | 5.7000 | 5.1000 | 5.7000 | +1.786% | 9 | 449 | -11.754% |
| 2026-10-12 | 6.4700 | 6.6700 | 5.5800 | 5.6000 | +0.358% | 49 | 444 | -10.179% |
| 2026-10-09 | 4.6400 | 5.5800 | 4.4500 | 5.5800 | +39.500% | 23 | 449 | -9.857% |
| 2026-10-08 | 3.3800 | 4.0000 | 3.3800 | 4.0000 | -6.977% | 10 | 442 | +25.750% |
| 2026-10-07 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | 0.000% | 18 | 432 | +16.977% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +21.127% | 115 | 318 | +16.977% |
| 2026-10-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -18.391% | 1 | 318 | +41.690% |
| 2026-10-01 | 3.2000 | 4.3500 | 3.2000 | 4.3500 | +31.818% | 56 | 269 | +15.632% |
| 2026-09-30 | 3.2700 | 3.3100 | 3.2700 | 3.3000 | +54.206% | 5 | 267 | +52.424% |
| 2026-09-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +5.419% | 1 | 266 | +135.047% |
| 2026-09-28 | 2.2700 | 2.3100 | 1.9200 | 2.0300 | -31.650% | 14 | 258 | +147.783% |
| 2026-09-25 | 3.5000 | 3.5600 | 2.9700 | 2.9700 | -5.112% | 21 | 262 | +69.360% |
| 2026-09-24 | 3.2600 | 3.2600 | 3.1300 | 3.1300 | -25.120% | 5 | 259 | +60.703% |
| 2026-09-23 | 4.2500 | 4.3000 | 4.1800 | 4.1800 | +19.429% | 11 | 269 | +20.335% |
| 2026-09-22 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | +11.111% | 11 | 270 | +43.714% |
| 2026-09-21 | 3.1000 | 3.1800 | 3.0300 | 3.1500 | -29.213% | 17 | 264 | +59.683% |
| 2026-09-17 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -7.292% | 30 | 264 | +13.034% |
| 2026-09-16 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | -13.043% | 6 | 268 | +4.792% |
| 2026-09-15 | 6.2100 | 6.2100 | 5.5200 | 5.5200 | -12.381% | 2 | 267 | -8.877% |
| 2026-09-14 | 6.4500 | 6.6000 | 6.3000 | 6.3000 | +3.279% | 32 | 268 | -20.159% |
| 2026-09-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 11 | 257 | -17.541% |
| 2026-09-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 1 | 257 | -19.520% |
| 2026-09-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.472% | 9 | 254 | -27.626% |
| 2026-09-08 | 7.3000 | 7.3500 | 7.0000 | 7.2000 | -25.773% | 175 | 177 | -30.139% |
| 2026-09-04 | 9.5500 | 9.7000 | 9.5500 | 9.7000 | +24.041% | 3 | 177 | -48.144% |
| 2026-09-03 | 7.9700 | 7.9700 | 7.8200 | 7.8200 | +20.308% | 4 | 178 | -35.678% |
| 2026-09-01 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -12.517% | 4 | 175 | -22.615% |
| 2026-08-31 | 7.6500 | 7.6500 | 7.2000 | 7.4300 | -11.018% | 10 | 166 | -32.301% |
| 2026-08-28 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.325% | 1 | 167 | -39.760% |
| 2026-08-27 | 7.0000 | 9.0100 | 7.0000 | 9.0100 | +45.323% | 24 | 163 | -44.173% |
| 2026-08-26 | 7.5000 | 7.5000 | 5.6500 | 6.2000 | -50.794% | 21 | 151 | -18.871% |
| 2026-08-25 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -9.353% | 1 | 150 | -60.079% |
| 2026-08-24 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -16.012% | 22 | 152 | -63.813% |
| 2026-08-21 | 16.1000 | 16.5500 | 16.1000 | 16.5500 | +11.448% | 55 | 161 | -69.607% |
| 2026-08-20 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -7.071% | 1 | 160 | -66.128% |
| 2026-08-11 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +7.900% | 1 | 160 | -68.523% |
| 2026-08-07 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +10.522% | 3 | 157 | -66.036% |
| 2026-08-04 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | +13.752% | 76 | 82 | -62.463% |
| 2026-08-03 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +21.193% | 1 | 81 | -57.301% |
| 2026-07-31 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +19.264% | 2 | 79 | -48.251% |
| 2026-07-29 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +4.891% | 4 | 79 | -38.282% |
| 2026-07-28 | 7.9500 | 7.9500 | 7.7200 | 7.7700 | +5.714% | 8 | 78 | -35.264% |
| 2026-07-27 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -5.161% | 2 | 76 | -31.565% |
| 2026-07-20 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | -5.718% | 2 | 76 | -35.097% |
| 2026-07-17 | 7.6500 | 8.2200 | 7.6500 | 8.2200 | +2.112% | 14 | 64 | -38.808% |
| 2026-07-14 | 7.3800 | 8.0500 | 7.3800 | 8.0500 | -9.245% | 2 | 64 | -37.516% |
| 2026-07-13 | 8.2100 | 8.8700 | 8.2100 | 8.8700 | +16.252% | 2 | 65 | -43.292% |
| 2026-07-10 | 8.3000 | 8.3000 | 7.6300 | 7.6300 | +12.703% | 2 | 65 | -34.076% |
| 2026-07-08 | 6.6300 | 6.7700 | 6.6300 | 6.7700 | +32.745% | 2 | 65 | -25.702% |
| 2026-06-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -25.000% | 2 | 65 | -1.373% |
| 2026-06-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 2 | 65 | -26.029% |
| 2026-06-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -57.000% | 6 | 59 | -22.016% |
| 2026-06-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.910% | 1 | 58 | -66.467% |
| 2026-06-08 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -1.479% | 2 | 58 | -69.790% |
| 2026-06-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -31.965% | 1 | 59 | -70.237% |
| 2026-06-01 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | +10.400% | 13 | 59 | -79.750% |
| 2026-05-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +57.895% | 1 | 59 | -77.644% |
| 2026-05-21 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -10.770% | 1 | 59 | -64.702% |
| 2026-05-20 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -1.298% | 3 | 58 | -68.503% |
| 2026-05-19 | 16.3000 | 16.3800 | 16.0500 | 16.1800 | -5.656% | 14 | 46 | -68.912% |
| 2026-05-14 | 17.1000 | 17.2500 | 17.1000 | 17.1500 | -9.737% | 8 | 40 | -70.671% |
| 2026-05-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -20.998% | 6 | 35 | -73.526% |
| 2026-05-05 | 23.9600 | 24.0500 | 23.9600 | 24.0500 | +4.884% | 2 | 36 | -79.085% |
| 2026-05-04 | 22.8500 | 22.9700 | 22.8500 | 22.9300 | +105.650% | 3 | 34 | -78.064% |
| 2026-04-23 | 10.3000 | 11.1500 | 10.3000 | 11.1500 | -0.889% | 12 | 34 | -54.888% |
| 2026-04-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -4.661% | 8 | 22 | -55.289% |
| 2026-04-21 | 12.9000 | 12.9000 | 11.8000 | 11.8000 | +10.280% | 15 | 2 | -57.373% |
| 2026-04-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 2 | 2 | -52.991% |