ZM261120P00085000
ZM Nov 20 2026 85.00 Put
optionOPRA
EODOct 21, 2026
0.49USD-30.000%(-0.21)172Vol2,139OI
ZM261120P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5000 | 0.5200 | 0.4100 | 0.4900 | -30.000% | 172 | 2,196 | 0.000% |
| 2026-10-20 | 0.9600 | 0.9600 | 0.7000 | 0.7000 | -12.500% | 16 | 2,201 | -30.000% |
| 2026-10-19 | 1.1600 | 1.3300 | 0.8000 | 0.8000 | -46.667% | 28 | 2,192 | -38.750% |
| 2026-10-16 | 0.9100 | 1.5500 | 0.9100 | 1.5000 | +68.539% | 61 | 2,167 | -67.333% |
| 2026-10-15 | 1.4200 | 1.4200 | 0.8900 | 0.8900 | -35.036% | 45 | 2,137 | -44.944% |
| 2026-10-14 | 0.9000 | 1.4400 | 0.9000 | 1.3700 | +42.708% | 202 | 2,030 | -64.234% |
| 2026-10-13 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | +21.519% | 6 | 2,028 | -48.958% |
| 2026-10-12 | 0.9600 | 0.9600 | 0.6800 | 0.7900 | -14.130% | 67 | 2,015 | -37.975% |
| 2026-10-09 | 1.0500 | 1.0500 | 0.9200 | 0.9200 | -38.667% | 71 | 2,024 | -46.739% |
| 2026-10-08 | 1.4800 | 1.5800 | 1.3200 | 1.5000 | +7.914% | 20 | 2,007 | -67.333% |
| 2026-10-07 | 1.6700 | 1.6700 | 1.3200 | 1.3900 | -9.150% | 36 | 1,974 | -64.748% |
| 2026-10-06 | 1.4800 | 1.5900 | 1.4700 | 1.5300 | -3.774% | 28 | 1,953 | -67.974% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.5900 | 1.5900 | -21.675% | 30 | 1,956 | -69.182% |
| 2026-10-02 | 1.7700 | 2.1000 | 1.7400 | 2.0300 | +7.979% | 26 | 1,952 | -75.862% |
| 2026-10-01 | 2.2000 | 2.4400 | 1.8700 | 1.8800 | -25.984% | 8 | 1,951 | -73.936% |
| 2026-09-30 | 2.8200 | 2.8200 | 2.5400 | 2.5400 | -30.028% | 4 | 1,950 | -80.709% |
| 2026-09-29 | 3.6700 | 3.6700 | 3.6000 | 3.6300 | -3.968% | 5 | 1,950 | -86.501% |
| 2026-09-28 | 3.6000 | 4.6300 | 3.6000 | 3.7800 | +26.000% | 15 | 1,947 | -87.037% |
| 2026-09-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 5 | 1,945 | -83.667% |
| 2026-09-24 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +18.677% | 3 | 1,942 | -83.934% |
| 2026-09-23 | 2.7500 | 2.7600 | 2.3600 | 2.5700 | -20.923% | 14 | 1,938 | -80.934% |
| 2026-09-22 | 2.7500 | 3.2500 | 2.7500 | 3.2500 | +14.035% | 4 | 1,937 | -84.923% |
| 2026-09-21 | 3.2000 | 3.2500 | 2.7700 | 2.8500 | -19.944% | 17 | 1,935 | -82.807% |
| 2026-09-18 | 2.8500 | 3.5600 | 2.8500 | 3.5600 | +24.912% | 4 | 1,932 | -86.236% |
| 2026-09-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.423% | 3 | 1,930 | -82.807% |
| 2026-09-16 | 3.0000 | 3.0000 | 2.5900 | 2.8100 | +4.461% | 54 | 1,891 | -82.562% |
| 2026-09-15 | 2.6600 | 2.7000 | 2.5700 | 2.6900 | +23.963% | 11 | 1,882 | -81.784% |
| 2026-09-11 | 2.5000 | 2.5000 | 2.1700 | 2.1700 | -5.652% | 11 | 1,882 | -77.419% |
| 2026-09-10 | 2.4400 | 2.5500 | 2.2900 | 2.3000 | -1.288% | 12 | 1,877 | -78.696% |
| 2026-09-09 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | -4.115% | 8 | 1,875 | -78.970% |
| 2026-09-08 | 2.7200 | 2.7200 | 2.4300 | 2.4300 | +67.586% | 4 | 1,874 | -79.835% |
| 2026-09-04 | 1.6000 | 1.6800 | 1.4300 | 1.4500 | -33.486% | 19 | 1,864 | -66.207% |
| 2026-09-03 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.017% | 1 | 1,863 | -77.523% |
| 2026-09-02 | 2.5200 | 2.5200 | 2.3700 | 2.3700 | -1.660% | 5 | 1,863 | -79.325% |
| 2026-08-31 | 2.3500 | 2.4400 | 2.3500 | 2.4100 | +15.865% | 24 | 1,863 | -79.668% |
| 2026-08-28 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | +0.971% | 6 | 1,858 | -76.442% |
| 2026-08-27 | 2.2500 | 2.4200 | 1.9400 | 2.0600 | -30.169% | 12 | 1,859 | -76.214% |
| 2026-08-26 | 2.8100 | 3.3700 | 2.7200 | 2.9500 | +16.601% | 440 | 1,744 | -83.390% |
| 2026-08-25 | 2.2600 | 2.5300 | 2.2400 | 2.5300 | +13.453% | 3 | 1,743 | -80.632% |
| 2026-08-24 | 1.8600 | 2.2300 | 1.8600 | 2.2300 | +18.617% | 11 | 1,743 | -78.027% |
| 2026-08-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 1 | 1,743 | -73.936% |
| 2026-08-19 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -20.814% | 2 | 1,744 | -72.000% |
| 2026-08-18 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | +8.867% | 2 | 1,744 | -77.828% |
| 2026-08-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.876% | 1 | 1,744 | -75.862% |
| 2026-08-14 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | +21.354% | 22 | 1,740 | -78.970% |
| 2026-08-13 | 2.2300 | 2.2300 | 1.9200 | 1.9200 | -17.241% | 3 | 1,740 | -74.479% |
| 2026-08-12 | 2.4700 | 2.4700 | 2.3200 | 2.3200 | -17.438% | 18 | 1,737 | -78.879% |
| 2026-08-10 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.056% | 3 | 1,737 | -82.562% |
| 2026-08-07 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | -20.891% | 51 | 1,736 | -82.746% |
| 2026-08-05 | 3.9300 | 3.9300 | 3.5900 | 3.5900 | +2.571% | 2 | 1,736 | -86.351% |
| 2026-08-04 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -44.444% | 10 | 1,731 | -86.000% |
| 2026-07-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 1,731 | -92.222% |
| 2026-07-27 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -20.886% | 30 | 1,744 | -92.160% |
| 2026-07-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.734% | 1 | 1,743 | -93.797% |
| 2026-07-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +8.456% | 20 | 1,723 | -94.463% |
| 2026-07-22 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +18.261% | 1 | 1,723 | -93.995% |
| 2026-07-21 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +1.173% | 6 | 1,720 | -92.899% |
| 2026-07-13 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -14.750% | 1 | 1,720 | -92.815% |
| 2026-07-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 50 | 1,670 | -93.875% |
| 2026-07-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -19.022% | 1 | 1,670 | -93.423% |
| 2026-06-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.109% | 1 | 1,669 | -94.674% |
| 2026-06-24 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -7.731% | 1 | 1,669 | -94.668% |
| 2026-06-22 | 9.4600 | 9.9600 | 9.4600 | 9.9600 | +8.852% | 30 | 1,644 | -95.080% |
| 2026-06-18 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +8.284% | 1 | 1,644 | -94.645% |
| 2026-06-17 | 8.2300 | 8.4500 | 8.0500 | 8.4500 | +16.874% | 17 | 1,644 | -94.201% |
| 2026-06-15 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -5.490% | 3 | 1,644 | -93.223% |
| 2026-06-12 | 8.3300 | 8.7100 | 7.6500 | 7.6500 | -7.385% | 6 | 1,644 | -93.595% |
| 2026-06-11 | 8.1000 | 8.2600 | 8.1000 | 8.2600 | +6.581% | 4 | 1,641 | -94.068% |
| 2026-06-10 | 7.3800 | 7.7500 | 7.3300 | 7.7500 | +27.049% | 11 | 1,636 | -93.677% |
| 2026-06-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.274% | 10 | 1,636 | -91.967% |
| 2026-06-08 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +1.739% | 28 | 1,608 | -91.624% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.6500 | 5.7500 | +11.650% | 13 | 1,603 | -91.478% |
| 2026-06-03 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +17.045% | 1 | 1,602 | -90.485% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -15.385% | 60 | 1,613 | -88.864% |
| 2026-05-28 | 6.1000 | 6.1000 | 5.2000 | 5.2000 | -13.333% | 18 | 1,612 | -90.577% |
| 2026-05-26 | 5.4700 | 6.0000 | 5.4700 | 6.0000 | +34.228% | 2 | 1,612 | -91.833% |
| 2026-05-22 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -40.795% | 1 | 1,611 | -89.038% |
| 2026-05-21 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -3.205% | 12 | 1,611 | -93.510% |
| 2026-05-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.978% | 10 | 1,611 | -93.718% |
| 2026-05-14 | 7.1500 | 7.3600 | 7.1500 | 7.3600 | +16.640% | 2 | 1,612 | -93.342% |
| 2026-05-13 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +8.793% | 5 | 1,612 | -92.235% |
| 2026-05-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.539% | 1 | 1,611 | -91.552% |
| 2026-05-01 | 7.0000 | 7.1200 | 7.0000 | 7.1200 | -16.725% | 2 | 1,611 | -93.118% |
| 2026-04-21 | 8.5200 | 8.5500 | 8.5200 | 8.5500 | -15.179% | 100 | 1,516 | -94.269% |
| 2026-04-16 | 10.1000 | 10.1000 | 10.0800 | 10.0800 | -13.846% | 1,505 | 1,516 | -95.139% |
| 2026-04-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.849% | 4 | 25 | -95.812% |
| 2026-04-09 | 10.8500 | 10.9500 | 10.8500 | 10.9500 | +3.791% | 3 | 21 | -95.525% |
| 2026-04-08 | 10.6000 | 10.8000 | 10.5500 | 10.5500 | 0.000% | 15 | 18 | -95.355% |
| 2026-04-07 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 5 | 5 | -95.355% |