ZM261120P00080000
ZM Nov 20 2026 80.00 Put
optionOPRA
EODOct 20, 2026
0.51USD+34.211%(+0.13)1Vol952OI
ZM261120P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +34.211% | 1 | 952 | 0.000% |
| 2026-10-19 | 0.4900 | 0.4900 | 0.3800 | 0.3800 | -45.714% | 3 | 954 | +34.211% |
| 2026-10-16 | 0.6300 | 0.7400 | 0.5900 | 0.7000 | +18.644% | 34 | 940 | -27.143% |
| 2026-10-14 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | +37.209% | 57 | 937 | -13.559% |
| 2026-10-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +34.375% | 3 | 940 | +18.605% |
| 2026-10-12 | 0.2600 | 0.4300 | 0.2600 | 0.3200 | -37.255% | 41 | 944 | +59.375% |
| 2026-10-09 | 0.5000 | 0.5100 | 0.4000 | 0.5100 | -32.000% | 6 | 945 | 0.000% |
| 2026-10-08 | 0.6000 | 0.7500 | 0.5900 | 0.7500 | +27.119% | 11 | 945 | -32.000% |
| 2026-10-07 | 0.6600 | 0.7200 | 0.5900 | 0.5900 | -15.714% | 10 | 945 | -13.559% |
| 2026-10-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 10 | 935 | -27.143% |
| 2026-10-05 | 0.7400 | 0.7900 | 0.7000 | 0.7000 | -7.895% | 12 | 938 | -27.143% |
| 2026-10-01 | 1.0400 | 1.2400 | 0.7600 | 0.7600 | -42.424% | 42 | 937 | -32.895% |
| 2026-09-30 | 1.2200 | 1.3200 | 1.2200 | 1.3200 | -28.649% | 3 | 938 | -61.364% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | -9.314% | 3 | 935 | -72.432% |
| 2026-09-28 | 2.2400 | 2.4500 | 2.0400 | 2.0400 | +25.926% | 44 | 908 | -75.000% |
| 2026-09-25 | 1.3400 | 1.6200 | 1.2900 | 1.6200 | +1.250% | 25 | 928 | -68.519% |
| 2026-09-24 | 1.6500 | 1.6500 | 1.5400 | 1.6000 | +25.984% | 60 | 937 | -68.125% |
| 2026-09-23 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -18.065% | 1 | 938 | -59.843% |
| 2026-09-22 | 1.3900 | 1.6000 | 1.3900 | 1.5500 | +6.897% | 6 | 935 | -67.097% |
| 2026-09-21 | 1.8700 | 1.8700 | 1.4500 | 1.4500 | -19.890% | 26 | 914 | -64.828% |
| 2026-09-18 | 1.4000 | 1.8100 | 1.4000 | 1.8100 | +23.129% | 31 | 901 | -71.823% |
| 2026-09-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 900 | -65.306% |
| 2026-09-16 | 1.6500 | 1.6500 | 1.4800 | 1.5000 | +14.504% | 18 | 896 | -66.000% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 1 | 897 | -61.069% |
| 2026-09-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +70.886% | 10 | 907 | -62.222% |
| 2026-09-04 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | -21.000% | 2 | 907 | -35.443% |
| 2026-09-03 | 1.2200 | 1.2200 | 1.0000 | 1.0000 | -33.333% | 11 | 903 | -49.000% |
| 2026-09-01 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | +12.782% | 11 | 893 | -66.000% |
| 2026-08-31 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +12.712% | 1 | 892 | -61.654% |
| 2026-08-28 | 1.1400 | 1.2300 | 1.0900 | 1.1800 | -28.049% | 7 | 888 | -56.780% |
| 2026-08-26 | 1.4000 | 1.9700 | 1.4000 | 1.6400 | -9.890% | 93 | 823 | -68.902% |
| 2026-08-25 | 1.0400 | 1.8200 | 1.0400 | 1.8200 | +40.000% | 740 | 135 | -71.978% |
| 2026-08-18 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | -5.797% | 21 | 114 | -60.769% |
| 2026-08-17 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +1.471% | 15 | 124 | -63.043% |
| 2026-08-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 1 | 123 | -62.500% |
| 2026-08-13 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | -10.127% | 2 | 122 | -64.085% |
| 2026-08-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 4 | 118 | -67.722% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -2.597% | 1 | 117 | -66.000% |
| 2026-08-10 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | -16.757% | 6 | 115 | -66.883% |
| 2026-08-07 | 2.0600 | 2.0600 | 1.8500 | 1.8500 | -24.490% | 12 | 125 | -72.432% |
| 2026-08-05 | 2.5200 | 2.6000 | 2.4500 | 2.4500 | +2.083% | 10 | 124 | -79.184% |
| 2026-08-04 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | -26.154% | 19 | 125 | -78.750% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.2500 | 3.2500 | -22.619% | 7 | 124 | -84.308% |
| 2026-07-30 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +2.190% | 2 | 123 | -87.857% |
| 2026-07-29 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -6.591% | 1 | 123 | -87.591% |
| 2026-07-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -19.266% | 1 | 123 | -88.409% |
| 2026-07-24 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | -17.299% | 3 | 122 | -90.642% |
| 2026-07-23 | 6.3000 | 6.5900 | 6.3000 | 6.5900 | +11.695% | 2 | 123 | -92.261% |
| 2026-07-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +23.431% | 1 | 123 | -91.356% |
| 2026-07-21 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +8.636% | 1 | 122 | -89.331% |
| 2026-07-16 | 4.2000 | 4.4000 | 4.0500 | 4.4000 | +4.762% | 10 | 117 | -88.409% |
| 2026-07-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -15.493% | 1 | 116 | -87.857% |
| 2026-07-14 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | +9.231% | 7 | 110 | -89.738% |
| 2026-07-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -28.233% | 3 | 113 | -88.791% |
| 2026-07-08 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -1.705% | 1 | 113 | -91.956% |
| 2026-07-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +27.723% | 1 | 113 | -92.093% |
| 2026-07-01 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | -26.385% | 51 | 122 | -89.901% |
| 2026-06-24 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -6.667% | 1 | 121 | -92.566% |
| 2026-06-22 | 6.8000 | 7.3500 | 6.8000 | 7.3500 | +9.701% | 3 | 122 | -93.061% |
| 2026-06-18 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | +12.605% | 2 | 121 | -92.388% |
| 2026-06-17 | 5.6000 | 6.0000 | 5.6000 | 5.9500 | +5.310% | 11 | 114 | -91.429% |
| 2026-06-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +13.226% | 1 | 113 | -90.973% |
| 2026-06-15 | 5.0000 | 5.0000 | 4.9600 | 4.9900 | -9.107% | 4 | 109 | -89.780% |
| 2026-06-12 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -0.903% | 50 | 59 | -90.710% |
| 2026-06-10 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +7.573% | 10 | 49 | -90.794% |
| 2026-06-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +35.526% | 3 | 47 | -90.097% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +12.760% | 3 | 48 | -86.579% |
| 2026-06-01 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | +0.597% | 7 | 45 | -84.866% |
| 2026-05-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -39.640% | 4 | 41 | -84.776% |
| 2026-05-19 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 40 | -90.811% |
| 2026-05-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +23.333% | 3 | 37 | -90.811% |
| 2026-05-05 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -8.907% | 9 | 22 | -88.667% |
| 2026-05-04 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -6.792% | 1 | 23 | -89.676% |
| 2026-05-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.814% | 3 | 26 | -90.377% |
| 2026-04-30 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -14.873% | 1 | 25 | -91.514% |
| 2026-04-29 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -8.073% | 1 | 26 | -92.776% |
| 2026-04-23 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +17.252% | 1 | 26 | -93.359% |
| 2026-04-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 27 | -92.214% |
| 2026-04-21 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | -5.797% | 5 | 22 | -92.154% |
| 2026-04-20 | 7.0500 | 7.1300 | 6.8500 | 6.9000 | -9.211% | 20 | 22 | -92.609% |
| 2026-04-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.022% | 2 | 4 | -93.289% |
| 2026-04-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.117% | 1 | 3 | -94.365% |
| 2026-04-13 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -16.744% | 1 | 5 | -94.302% |
| 2026-04-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +21.059% | 3 | 5 | -95.256% |
| 2026-04-06 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -10.754% | 1 | 5 | -94.257% |
| 2026-03-31 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | -3.398% | 4 | 4 | -94.874% |
| 2026-03-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 2 | 2 | -95.049% |