ZM261120P00075000
ZM Nov 20 2026 75.00 Put
optionOPRA
EODOct 20, 2026
0.16USD+6.667%(+0.01)1Vol205OI
ZM261120P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 206 | 0.000% |
| 2026-10-19 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | -42.308% | 14 | 204 | +6.667% |
| 2026-10-16 | 0.2900 | 0.3100 | 0.2600 | 0.2600 | +73.333% | 38 | 182 | -38.462% |
| 2026-10-14 | 0.1800 | 0.2000 | 0.1500 | 0.1500 | +7.143% | 5 | 186 | +6.667% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | -22.222% | 2 | 188 | +14.286% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.0600 | 0.1800 | -10.000% | 4 | 188 | -11.111% |
| 2026-10-09 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -45.946% | 13 | 199 | -20.000% |
| 2026-10-08 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | -22.917% | 2 | 199 | -56.757% |
| 2026-10-07 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +33.333% | 20 | 199 | -66.667% |
| 2026-10-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 1 | 200 | -55.556% |
| 2026-10-05 | 0.4800 | 0.4800 | 0.3300 | 0.3300 | -10.811% | 2 | 200 | -51.515% |
| 2026-10-02 | 0.3000 | 0.4000 | 0.3000 | 0.3700 | +2.778% | 12 | 205 | -56.757% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.3600 | 0.3600 | -41.935% | 25 | 195 | -55.556% |
| 2026-09-30 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -25.301% | 1 | 195 | -74.194% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -10.753% | 11 | 205 | -80.723% |
| 2026-09-28 | 1.0000 | 1.1400 | 0.8900 | 0.9300 | +17.722% | 4 | 206 | -82.796% |
| 2026-09-24 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +11.268% | 3 | 206 | -79.747% |
| 2026-09-21 | 0.8100 | 0.8100 | 0.7100 | 0.7100 | +5.970% | 2 | 205 | -77.465% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 3 | 202 | -76.119% |
| 2026-09-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -6.579% | 1 | 203 | -77.465% |
| 2026-09-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 2 | 203 | -78.947% |
| 2026-09-08 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | +68.293% | 3 | 206 | -76.812% |
| 2026-09-04 | 0.5500 | 0.5500 | 0.4100 | 0.4100 | -22.642% | 3 | 207 | -60.976% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -26.389% | 8 | 214 | -69.811% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 5 | 212 | -77.778% |
| 2026-08-27 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | -13.333% | 3 | 213 | -79.487% |
| 2026-08-26 | 1.0300 | 1.0600 | 0.8300 | 0.9000 | -10.000% | 49 | 168 | -82.222% |
| 2026-08-25 | 0.7700 | 1.0000 | 0.7700 | 1.0000 | +28.205% | 19 | 161 | -84.000% |
| 2026-08-24 | 0.6700 | 0.7800 | 0.6700 | 0.7800 | +11.429% | 34 | 183 | -79.487% |
| 2026-08-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 182 | -77.143% |
| 2026-08-13 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -16.842% | 2 | 183 | -79.747% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 2 | 185 | -83.158% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.053% | 7 | 178 | -82.222% |
| 2026-08-07 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -27.848% | 23 | 160 | -85.965% |
| 2026-08-04 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -22.927% | 1 | 160 | -89.873% |
| 2026-08-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -22.932% | 1 | 161 | -92.195% |
| 2026-07-29 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -8.276% | 1 | 162 | -93.985% |
| 2026-07-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -35.556% | 16 | 163 | -94.483% |
| 2026-07-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +38.462% | 1 | 162 | -96.444% |
| 2026-07-21 | 3.4200 | 3.4200 | 3.2500 | 3.2500 | -4.412% | 2 | 162 | -95.077% |
| 2026-07-17 | 3.1700 | 3.4000 | 3.1700 | 3.4000 | +21.429% | 2 | 160 | -95.294% |
| 2026-07-16 | 2.9700 | 3.1400 | 2.8000 | 2.8000 | -15.152% | 9 | 151 | -94.286% |
| 2026-07-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 4 | 155 | -95.152% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -22.581% | 5 | 150 | -95.556% |
| 2026-07-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +12.048% | 4 | 146 | -96.559% |
| 2026-06-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.433% | 4 | 150 | -96.145% |
| 2026-06-26 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -13.701% | 2 | 150 | -96.701% |
| 2026-06-22 | 5.7100 | 5.7100 | 5.6200 | 5.6200 | +10.196% | 4 | 146 | -97.153% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +15.909% | 2 | 144 | -96.863% |
| 2026-06-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +8.108% | 1 | 143 | -96.364% |
| 2026-06-16 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +8.533% | 1 | 142 | -96.069% |
| 2026-06-09 | 3.4300 | 3.7500 | 3.4300 | 3.7500 | +58.898% | 5 | 137 | -95.733% |
| 2026-06-01 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | -28.916% | 6 | 133 | -93.220% |
| 2026-05-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +2.786% | 1 | 132 | -95.181% |
| 2026-05-27 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +47.489% | 1 | 131 | -95.046% |
| 2026-05-26 | 2.7400 | 2.7400 | 2.1900 | 2.1900 | -42.368% | 2 | 131 | -92.694% |
| 2026-05-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 8 | 123 | -95.789% |
| 2026-05-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +24.194% | 100 | 25 | -95.844% |
| 2026-05-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 2 | 23 | -94.839% |
| 2026-05-06 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -41.123% | 21 | 5 | -95.077% |
| 2026-04-24 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -7.227% | 1 | 5 | -97.101% |
| 2026-04-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +26.059% | 1 | 5 | -97.311% |
| 2026-04-22 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -4.646% | 1 | 4 | -96.610% |
| 2026-04-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.941% | 1 | 4 | -96.768% |
| 2026-04-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -28.169% | 1 | 4 | -96.863% |
| 2026-04-14 | 7.1000 | 7.2000 | 7.1000 | 7.1000 | +11.460% | 3 | 3 | -97.746% |
| 2026-04-07 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -17.273% | 2 | 4 | -97.488% |
| 2026-03-31 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.521% | 2 | 4 | -97.922% |
| 2026-03-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.440% | 1 | 2 | -98.037% |
| 2026-03-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 2 | 3 | -98.242% |
| 2026-03-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 1 | -98.222% |