ZM261120P00100000
ZM Nov 20 2026 100.00 Put
optionOPRA
EODOct 19, 2026
5.79USD3Vol533OI
ZM261120P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -8.675% | 3 | 539 | 0.000% |
| 2026-10-16 | 6.0000 | 6.3400 | 6.0000 | 6.3400 | -10.704% | 52 | 539 | -8.675% |
| 2026-10-14 | 6.4000 | 7.1000 | 6.4000 | 7.1000 | +21.993% | 2 | 539 | -18.451% |
| 2026-10-13 | 6.4500 | 6.4500 | 5.8200 | 5.8200 | +0.345% | 4 | 539 | -0.515% |
| 2026-10-12 | 5.5000 | 6.0700 | 5.2300 | 5.8000 | -11.450% | 24 | 524 | -0.172% |
| 2026-10-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -23.837% | 5 | 524 | -11.603% |
| 2026-10-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 10 | 526 | -32.674% |
| 2026-10-01 | 10.3500 | 10.3500 | 9.0000 | 9.0000 | -15.493% | 11 | 515 | -35.667% |
| 2026-09-30 | 11.3000 | 11.3000 | 10.6500 | 10.6500 | -8.190% | 3 | 515 | -45.634% |
| 2026-09-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -6.073% | 10 | 505 | -50.086% |
| 2026-09-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +30.965% | 1 | 505 | -53.117% |
| 2026-09-10 | 9.1600 | 9.4300 | 9.1600 | 9.4300 | +7.159% | 11 | 508 | -38.600% |
| 2026-09-08 | 8.5000 | 9.2200 | 8.5000 | 8.8000 | +39.683% | 106 | 445 | -34.205% |
| 2026-09-04 | 7.4500 | 7.4500 | 6.1000 | 6.3000 | -26.744% | 275 | 192 | -8.095% |
| 2026-08-31 | 9.0500 | 9.0500 | 8.6000 | 8.6000 | +10.968% | 81 | 200 | -32.674% |
| 2026-08-28 | 7.3500 | 8.1500 | 7.3500 | 7.7500 | -3.727% | 67 | 134 | -25.290% |
| 2026-08-27 | 8.5500 | 8.5500 | 8.0500 | 8.0500 | -22.596% | 10 | 124 | -28.075% |
| 2026-08-26 | 10.0700 | 10.7500 | 9.9000 | 10.4000 | +32.653% | 26 | 128 | -44.327% |
| 2026-08-25 | 7.2500 | 7.9000 | 7.2500 | 7.8400 | +10.423% | 104 | 73 | -26.148% |
| 2026-08-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +27.928% | 1 | 73 | -18.451% |
| 2026-08-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.717% | 9 | 64 | +4.324% |
| 2026-08-20 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -3.492% | 1 | 63 | -4.770% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 1 | 63 | -8.095% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | +8.065% | 50 | 57 | -13.582% |
| 2026-08-13 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | -15.301% | 30 | 42 | -6.613% |
| 2026-08-12 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +4.571% | 2 | 42 | -20.902% |
| 2026-08-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 10 | 37 | -17.286% |
| 2026-08-10 | 7.1800 | 7.1800 | 6.7000 | 6.7000 | -29.548% | 14 | 29 | -13.582% |
| 2026-08-04 | 9.6300 | 9.6300 | 9.5100 | 9.5100 | -48.287% | 2 | 29 | -39.117% |
| 2026-07-06 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -0.054% | 1 | 28 | -68.515% |
| 2026-06-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +21.613% | 2 | 28 | -68.533% |
| 2026-06-12 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +18.019% | 2 | 28 | -61.732% |
| 2026-06-08 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +16.545% | 1 | 28 | -54.836% |
| 2026-06-03 | 11.0000 | 11.0000 | 10.9700 | 11.0000 | -5.172% | 3 | 30 | -47.364% |
| 2026-05-28 | 12.5500 | 12.5500 | 11.6000 | 11.6000 | -8.155% | 5 | 29 | -50.086% |
| 2026-05-27 | 12.6800 | 12.6800 | 12.6300 | 12.6300 | +0.637% | 2 | 27 | -54.157% |
| 2026-05-26 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -17.162% | 2 | 25 | -53.865% |
| 2026-05-21 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +18.359% | 2 | 23 | -61.782% |
| 2026-05-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +10.345% | 1 | 22 | -54.766% |
| 2026-05-11 | 10.6000 | 11.6000 | 10.6000 | 11.6000 | -2.603% | 8 | 17 | -50.086% |
| 2026-05-06 | 11.9500 | 11.9900 | 11.9100 | 11.9100 | -4.796% | 3 | 17 | -51.385% |
| 2026-05-04 | 12.2500 | 12.6700 | 12.2500 | 12.5100 | -3.769% | 12 | 28 | -53.717% |
| 2026-05-01 | 13.8800 | 13.8800 | 12.7500 | 13.0000 | -21.212% | 13 | 15 | -55.462% |
| 2026-04-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.790% | 1 | 14 | -64.909% |
| 2026-04-22 | 17.2000 | 17.2000 | 17.1500 | 17.1500 | +4.255% | 8 | 14 | -66.239% |
| 2026-04-21 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -13.421% | 6 | 8 | -64.802% |
| 2026-04-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -15.892% | 2 | 2 | -69.526% |
| 2026-04-13 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | +5.610% | 1 | 1 | -74.369% |
| 2026-04-06 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | 0.000% | 1 | 1 | -72.931% |