ZM261120P00082500
ZM Nov 20 2026 82.50 Put
optionOPRA
EODOct 20, 2026
0.53USD-1.852%(-0.01)7Vol566OI
ZM261120P00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.4300 | 0.6200 | 0.4300 | 0.5300 | -1.852% | 7 | 570 | 0.000% |
| 2026-10-19 | 0.7300 | 0.7300 | 0.5400 | 0.5400 | -47.573% | 8 | 564 | -1.852% |
| 2026-10-16 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | +53.731% | 16 | 549 | -48.544% |
| 2026-10-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -35.577% | 1 | 549 | -20.896% |
| 2026-10-14 | 0.7800 | 1.0400 | 0.7800 | 1.0400 | +89.091% | 4 | 550 | -49.038% |
| 2026-10-12 | 0.5500 | 0.6600 | 0.4400 | 0.5500 | -8.333% | 56 | 543 | -3.636% |
| 2026-10-09 | 0.5800 | 0.6500 | 0.5800 | 0.6000 | -34.783% | 36 | 547 | -11.667% |
| 2026-10-08 | 1.0900 | 1.0900 | 0.9100 | 0.9200 | -2.128% | 7 | 544 | -42.391% |
| 2026-10-07 | 1.0900 | 1.0900 | 0.9000 | 0.9400 | -6.931% | 5 | 539 | -43.617% |
| 2026-10-06 | 0.8900 | 1.0500 | 0.8900 | 1.0100 | -4.717% | 15 | 533 | -47.525% |
| 2026-10-05 | 1.2400 | 1.2400 | 1.0600 | 1.0600 | -25.352% | 106 | 431 | -50.000% |
| 2026-10-02 | 1.1300 | 1.4300 | 1.1200 | 1.4200 | +6.767% | 13 | 422 | -62.676% |
| 2026-10-01 | 1.6800 | 1.7700 | 1.3300 | 1.3300 | -24.859% | 10 | 416 | -60.150% |
| 2026-09-30 | 2.5500 | 2.5500 | 1.6900 | 1.7700 | -21.681% | 6 | 416 | -70.056% |
| 2026-09-29 | 2.6900 | 2.6900 | 2.2600 | 2.2600 | -19.286% | 5 | 414 | -76.549% |
| 2026-09-28 | 3.1900 | 3.1900 | 2.8000 | 2.8000 | +33.333% | 31 | 414 | -81.071% |
| 2026-09-25 | 1.8700 | 2.1000 | 1.8700 | 2.1000 | -9.871% | 12 | 414 | -74.762% |
| 2026-09-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +30.168% | 1 | 415 | -77.253% |
| 2026-09-23 | 2.0500 | 2.0500 | 1.7200 | 1.7900 | -12.683% | 8 | 410 | -70.391% |
| 2026-09-21 | 2.3600 | 2.3600 | 2.0500 | 2.0500 | -10.870% | 2 | 410 | -74.146% |
| 2026-09-18 | 2.3600 | 2.3600 | 2.2600 | 2.3000 | +8.491% | 6 | 407 | -76.957% |
| 2026-09-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 1 | 407 | -75.000% |
| 2026-09-16 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | +6.533% | 4 | 405 | -75.000% |
| 2026-09-15 | 1.9300 | 1.9900 | 1.8300 | 1.9900 | +20.606% | 10 | 399 | -73.367% |
| 2026-09-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 400 | -67.879% |
| 2026-09-11 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | -3.509% | 8 | 392 | -67.879% |
| 2026-09-10 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -1.724% | 1 | 392 | -69.006% |
| 2026-09-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +50.000% | 7 | 385 | -69.540% |
| 2026-09-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -37.968% | 2 | 384 | -54.310% |
| 2026-09-02 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | -7.426% | 53 | 411 | -71.658% |
| 2026-09-01 | 2.0200 | 2.0200 | 1.9700 | 2.0200 | +15.429% | 5 | 415 | -73.762% |
| 2026-08-31 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | +6.061% | 10 | 407 | -69.714% |
| 2026-08-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.250% | 1 | 406 | -67.879% |
| 2026-08-27 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | -22.467% | 3 | 405 | -69.886% |
| 2026-08-26 | 2.4800 | 2.5100 | 2.1300 | 2.2700 | +19.474% | 58 | 356 | -76.652% |
| 2026-08-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -29.368% | 4 | 352 | -72.105% |
| 2026-08-06 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -20.882% | 1 | 351 | -80.297% |
| 2026-08-03 | 3.6700 | 3.6700 | 3.4000 | 3.4000 | -24.276% | 3 | 348 | -84.412% |
| 2026-07-29 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -42.583% | 1 | 349 | -88.196% |
| 2026-07-23 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +15.852% | 1 | 348 | -93.223% |
| 2026-07-22 | 6.7500 | 6.8000 | 6.7500 | 6.7500 | +15.385% | 419 | 95 | -92.148% |
| 2026-07-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.797% | 6 | 95 | -90.940% |
| 2026-07-02 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -8.676% | 1 | 95 | -91.465% |
| 2026-07-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -23.164% | 2 | 95 | -92.206% |
| 2026-06-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +11.602% | 2 | 93 | -94.011% |
| 2026-06-23 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -2.099% | 1 | 92 | -93.317% |
| 2026-06-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +38.462% | 1 | 93 | -93.457% |
| 2026-06-15 | 6.2800 | 6.2800 | 5.8500 | 5.8500 | -9.302% | 6 | 91 | -90.940% |
| 2026-06-12 | 7.0900 | 7.6000 | 6.4500 | 6.4500 | +4.032% | 9 | 91 | -91.783% |
| 2026-06-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +40.909% | 1 | 90 | -91.452% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 9 | 90 | -87.955% |
| 2026-06-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.077% | 2 | 90 | -86.750% |
| 2026-05-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 6 | 90 | -89.808% |
| 2026-05-26 | 5.0000 | 5.3000 | 5.0000 | 5.1500 | +43.056% | 98 | 13 | -89.709% |
| 2026-05-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -46.269% | 1 | 14 | -85.278% |
| 2026-05-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.190% | 1 | 13 | -92.090% |
| 2026-05-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +8.730% | 1 | 12 | -92.263% |
| 2026-05-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +41.573% | 1 | 11 | -91.587% |
| 2026-05-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 1 | 11 | -88.090% |
| 2026-05-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.667% | 1 | 11 | -87.529% |
| 2026-05-06 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -12.069% | 6 | 12 | -89.608% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -22.148% | 4 | 12 | -90.862% |
| 2026-04-30 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -28.019% | 8 | 5 | -92.886% |
| 2026-04-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +11.290% | 3 | 5 | -94.879% |
| 2026-04-07 | 9.3200 | 9.3200 | 9.3000 | 9.3000 | -15.837% | 5 | 5 | -94.301% |
| 2026-04-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 3 | 3 | -95.204% |