ZM261120P00105000
ZM Nov 20 2026 105.00 Put
optionOPRA
EODOct 21, 2026
7.30USD-38.552%(-4.58)5Vol133OI
ZM261120P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -38.552% | 5 | 138 | 0.000% |
| 2026-10-15 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +35.771% | 1 | 138 | -38.552% |
| 2026-10-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -29.719% | 1 | 138 | -16.571% |
| 2026-10-08 | 12.4800 | 12.4800 | 12.4500 | 12.4500 | -0.955% | 11 | 139 | -41.365% |
| 2026-10-02 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -18.641% | 1 | 139 | -41.925% |
| 2026-09-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -1.592% | 1 | 139 | -52.751% |
| 2026-09-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +14.182% | 4 | 143 | -53.503% |
| 2026-09-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.482% | 2 | 143 | -46.909% |
| 2026-09-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.444% | 1 | 144 | -48.227% |
| 2026-09-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.914% | 2 | 146 | -45.926% |
| 2026-09-10 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +39.000% | 8 | 138 | -41.647% |
| 2026-09-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -27.361% | 1 | 138 | -18.889% |
| 2026-09-02 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +5.000% | 2 | 136 | -41.082% |
| 2026-08-31 | 11.6500 | 11.8000 | 11.6500 | 11.8000 | +5.076% | 12 | 141 | -38.136% |
| 2026-08-28 | 11.2500 | 11.2500 | 11.2300 | 11.2300 | +3.502% | 13 | 144 | -34.996% |
| 2026-08-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -22.278% | 2 | 146 | -32.719% |
| 2026-08-26 | 13.0000 | 13.9600 | 13.0000 | 13.9600 | +41.726% | 6 | 145 | -47.708% |
| 2026-08-25 | 9.9500 | 9.9500 | 9.8500 | 9.8500 | +31.333% | 2 | 143 | -25.888% |
| 2026-08-21 | 7.8500 | 8.0000 | 7.5000 | 7.5000 | -9.091% | 50 | 94 | -2.667% |
| 2026-08-20 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -6.250% | 34 | 60 | -11.515% |
| 2026-08-18 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -3.825% | 24 | 44 | -17.045% |
| 2026-08-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.507% | 4 | 44 | -20.219% |
| 2026-08-14 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +1.609% | 2 | 42 | -17.421% |
| 2026-08-13 | 9.2300 | 9.2300 | 8.7000 | 8.7000 | -11.405% | 6 | 42 | -16.092% |
| 2026-08-12 | 9.7000 | 9.8200 | 9.7000 | 9.8200 | +2.827% | 7 | 40 | -25.662% |
| 2026-08-10 | 9.9600 | 9.9600 | 9.5500 | 9.5500 | -7.282% | 4 | 36 | -23.560% |
| 2026-08-07 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -14.167% | 16 | 20 | -29.126% |
| 2026-08-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -33.518% | 1 | 19 | -39.167% |
| 2026-07-28 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -15.258% | 2 | 19 | -59.557% |
| 2026-07-22 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +12.105% | 4 | 19 | -65.728% |
| 2026-07-21 | 19.1000 | 19.1000 | 19.0000 | 19.0000 | +2.981% | 5 | 19 | -61.579% |
| 2026-07-20 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | +3.535% | 9 | 19 | -60.434% |
| 2026-07-13 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -21.567% | 1 | 20 | -59.035% |
| 2026-07-06 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +5.185% | 1 | 20 | -67.870% |
| 2026-06-30 | 21.6500 | 21.6500 | 21.6000 | 21.6000 | -2.659% | 2 | 21 | -66.204% |
| 2026-06-24 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -0.937% | 1 | 22 | -67.102% |
| 2026-06-18 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +9.322% | 1 | 22 | -67.411% |
| 2026-06-17 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +50.662% | 1 | 23 | -64.373% |
| 2026-06-04 | 13.4500 | 13.6000 | 13.4500 | 13.6000 | +0.517% | 6 | 26 | -46.324% |
| 2026-06-03 | 13.3500 | 13.5300 | 13.1500 | 13.5300 | 0.000% | 9 | 20 | -46.046% |
| 2026-06-01 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -13.546% | 1 | 20 | -46.046% |
| 2026-05-27 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +25.703% | 3 | 20 | -53.355% |
| 2026-05-22 | 12.0000 | 12.4500 | 12.0000 | 12.4500 | -31.781% | 2 | 19 | -41.365% |
| 2026-05-20 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +5.491% | 1 | 19 | -60.000% |
| 2026-05-14 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +7.520% | 1 | 19 | -57.803% |
| 2026-05-13 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +18.309% | 5 | 14 | -54.630% |
| 2026-05-08 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.207% | 1 | 14 | -46.324% |
| 2026-05-06 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -7.348% | 2 | 12 | -49.655% |
| 2026-05-01 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -17.848% | 2 | 12 | -53.355% |
| 2026-04-29 | 19.6500 | 19.6500 | 19.0500 | 19.0500 | -18.240% | 4 | 10 | -61.680% |
| 2026-04-16 | 22.8000 | 23.3000 | 22.8000 | 23.3000 | 0.000% | 10 | 10 | -68.670% |