ZM261120P00070000
ZM Nov 20 2026 70.00 Put
optionOPRA
EODOct 21, 2026
0.05USD-72.222%(-0.13)12Vol98OI
ZM261120P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0500 | 0.0900 | 0.0500 | 0.0500 | -72.222% | 12 | 95 | 0.000% |
| 2026-10-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +125.000% | 1 | 95 | -72.222% |
| 2026-10-19 | 0.0300 | 0.0800 | 0.0300 | 0.0800 | +14.286% | 6 | 95 | -37.500% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.000% | 6 | 96 | -28.571% |
| 2026-10-14 | 0.0500 | 0.1000 | 0.0500 | 0.0700 | -30.000% | 6 | 96 | -28.571% |
| 2026-10-13 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 2 | 96 | -50.000% |
| 2026-10-12 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 32 | 121 | -50.000% |
| 2026-10-09 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -44.444% | 16 | 122 | -50.000% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 1 | 122 | -72.222% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +90.909% | 1 | 123 | -76.190% |
| 2026-10-02 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -26.667% | 7 | 123 | -54.545% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -34.783% | 7 | 124 | -66.667% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -32.353% | 2 | 123 | -78.261% |
| 2026-09-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 10 | 124 | -85.294% |
| 2026-09-28 | 0.4600 | 0.4600 | 0.3900 | 0.4000 | +14.286% | 4 | 121 | -87.500% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +34.615% | 20 | 120 | -85.714% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -27.778% | 1 | 121 | -80.769% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 1 | 120 | -86.111% |
| 2026-09-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +16.667% | 1 | 120 | -88.095% |
| 2026-09-16 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | +9.091% | 3 | 123 | -86.111% |
| 2026-09-10 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -13.158% | 7 | 121 | -84.848% |
| 2026-09-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +111.111% | 3 | 120 | -86.842% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.1700 | 0.1800 | -18.182% | 9 | 121 | -72.222% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 121 | -77.273% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 120 | -75.000% |
| 2026-08-27 | 0.5200 | 0.5200 | 0.2400 | 0.2400 | -48.936% | 2 | 122 | -79.167% |
| 2026-08-26 | 0.6200 | 0.6200 | 0.4600 | 0.4700 | -7.843% | 81 | 98 | -89.362% |
| 2026-08-25 | 0.4400 | 0.6000 | 0.4400 | 0.5100 | +10.870% | 9 | 91 | -90.196% |
| 2026-08-24 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | -6.122% | 26 | 66 | -89.130% |
| 2026-08-18 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +16.667% | 11 | 55 | -89.796% |
| 2026-08-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -19.231% | 10 | 64 | -88.095% |
| 2026-08-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 63 | -90.385% |
| 2026-08-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 1 | 64 | -89.796% |
| 2026-08-12 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +9.091% | 5 | 61 | -91.667% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 61 | -90.909% |
| 2026-08-07 | 0.6600 | 0.7100 | 0.5000 | 0.5000 | -48.980% | 5 | 61 | -90.000% |
| 2026-08-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 1 | 61 | -94.898% |
| 2026-08-03 | 1.0900 | 1.0900 | 0.9500 | 0.9500 | -46.023% | 2 | 61 | -94.737% |
| 2026-07-30 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +0.571% | 1 | 61 | -97.159% |
| 2026-07-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.891% | 1 | 62 | -97.143% |
| 2026-07-27 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -36.770% | 1 | 63 | -97.283% |
| 2026-07-23 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | +11.494% | 18 | 51 | -98.282% |
| 2026-07-22 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +33.846% | 15 | 45 | -98.084% |
| 2026-07-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.985% | 1 | 44 | -97.436% |
| 2026-07-17 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +7.487% | 1 | 44 | -97.512% |
| 2026-07-16 | 1.8900 | 2.0700 | 1.8700 | 1.8700 | -25.200% | 9 | 35 | -97.326% |
| 2026-07-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 1 | 34 | -98.000% |
| 2026-07-01 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -27.692% | 1 | 33 | -97.872% |
| 2026-06-26 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -2.985% | 6 | 31 | -98.462% |
| 2026-06-18 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | +22.711% | 3 | 31 | -98.507% |
| 2026-06-12 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -13.880% | 2 | 29 | -98.168% |
| 2026-06-11 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +61.735% | 2 | 27 | -98.423% |
| 2026-06-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -16.596% | 1 | 28 | -97.449% |
| 2026-05-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.732% | 1 | 28 | -97.872% |
| 2026-05-26 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -18.375% | 1 | 28 | -97.835% |
| 2026-05-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -2.414% | 1 | 27 | -98.233% |
| 2026-05-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +18.852% | 10 | 24 | -98.276% |
| 2026-05-12 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +7.018% | 1 | 25 | -97.951% |
| 2026-05-11 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | +1.333% | 2 | 23 | -97.807% |
| 2026-05-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -33.824% | 2 | 21 | -97.778% |
| 2026-04-30 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | -12.821% | 5 | 24 | -98.529% |
| 2026-04-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 3 | 24 | -98.718% |
| 2026-04-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 3 | 24 | -98.734% |
| 2026-04-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +12.987% | 2 | 24 | -98.851% |
| 2026-04-20 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | -8.333% | 10 | 22 | -98.701% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 1 | 19 | -98.810% |
| 2026-04-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -15.039% | 5 | 18 | -98.851% |
| 2026-04-14 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +1.386% | 1 | 13 | -99.023% |
| 2026-04-13 | 5.4900 | 5.5500 | 5.0500 | 5.0500 | +12.222% | 5 | 6 | -99.010% |
| 2026-04-09 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -18.182% | 5 | 6 | -98.889% |
| 2026-04-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 1 | -99.091% |