ZM261120P00087500
ZM Nov 20 2026 87.50 Put
optionOPRA
EODOct 21, 2026
0.75USD-37.500%(-0.45)28Vol1,244OI
ZM261120P00087500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.6800 | 0.8000 | 0.6800 | 0.7500 | -37.500% | 28 | 1,245 | 0.000% |
| 2026-10-20 | 1.2400 | 1.2400 | 1.0900 | 1.2000 | -20.000% | 11 | 1,245 | -37.500% |
| 2026-10-19 | 1.9400 | 1.9400 | 1.5000 | 1.5000 | -33.333% | 7 | 1,250 | -50.000% |
| 2026-10-16 | 1.3100 | 2.2500 | 1.3100 | 2.2500 | +47.059% | 73 | 1,248 | -66.667% |
| 2026-10-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -13.068% | 2 | 1,248 | -50.980% |
| 2026-10-14 | 1.2700 | 1.7600 | 1.2700 | 1.7600 | +47.899% | 1,029 | 1,493 | -57.386% |
| 2026-10-13 | 1.3000 | 1.5100 | 1.1900 | 1.1900 | -4.032% | 27 | 1,471 | -36.975% |
| 2026-10-12 | 1.2000 | 1.2500 | 1.0000 | 1.2400 | +10.714% | 1,078 | 2,223 | -39.516% |
| 2026-10-09 | 1.6200 | 2.2000 | 1.1200 | 1.1200 | -49.776% | 42 | 2,218 | -33.036% |
| 2026-10-08 | 2.3000 | 2.3800 | 2.2000 | 2.2300 | +12.626% | 5 | 2,217 | -66.368% |
| 2026-10-07 | 2.2400 | 2.5200 | 1.9800 | 1.9800 | -14.655% | 2,051 | 230 | -62.121% |
| 2026-10-06 | 2.1400 | 2.3200 | 2.1400 | 2.3200 | +2.655% | 9 | 230 | -67.672% |
| 2026-10-05 | 2.6300 | 2.6300 | 2.2600 | 2.2600 | -21.528% | 6 | 232 | -66.814% |
| 2026-10-02 | 2.8300 | 2.9400 | 2.8300 | 2.8800 | +15.663% | 12 | 227 | -73.958% |
| 2026-10-01 | 3.2300 | 3.2300 | 2.4900 | 2.4900 | -26.765% | 6 | 230 | -69.880% |
| 2026-09-30 | 4.3300 | 4.3300 | 3.3800 | 3.4000 | -34.236% | 7 | 228 | -77.941% |
| 2026-09-29 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +4.444% | 1 | 227 | -85.493% |
| 2026-09-28 | 4.9500 | 5.0800 | 4.9500 | 4.9500 | +35.616% | 38 | 228 | -84.848% |
| 2026-09-25 | 3.5200 | 3.6500 | 3.5200 | 3.6500 | +15.873% | 10 | 218 | -79.452% |
| 2026-09-23 | 3.8500 | 3.8500 | 3.1500 | 3.1500 | -17.105% | 11 | 213 | -76.190% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -13.242% | 20 | 193 | -80.263% |
| 2026-09-18 | 4.1700 | 4.3800 | 4.1700 | 4.3800 | +28.824% | 4 | 191 | -82.877% |
| 2026-09-17 | 4.0700 | 4.0700 | 3.3500 | 3.4000 | -10.526% | 20 | 182 | -77.941% |
| 2026-09-16 | 3.7500 | 3.8000 | 3.6500 | 3.8000 | +7.345% | 12 | 184 | -80.263% |
| 2026-09-15 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +10.625% | 1 | 183 | -78.814% |
| 2026-09-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 183 | -76.563% |
| 2026-09-09 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | -3.727% | 3 | 182 | -75.806% |
| 2026-09-08 | 3.1200 | 3.2200 | 3.1000 | 3.2200 | +55.556% | 68 | 142 | -76.708% |
| 2026-09-04 | 1.8900 | 2.0700 | 1.8900 | 2.0700 | -32.131% | 21 | 124 | -63.768% |
| 2026-09-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.329% | 4 | 120 | -75.410% |
| 2026-08-31 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | +11.355% | 47 | 98 | -75.329% |
| 2026-08-28 | 2.5500 | 2.8200 | 2.5500 | 2.7300 | +4.598% | 20 | 83 | -72.527% |
| 2026-08-27 | 3.3400 | 3.3400 | 2.5100 | 2.6100 | -30.400% | 3 | 82 | -71.264% |
| 2026-08-26 | 4.1500 | 4.2000 | 3.7000 | 3.7500 | +35.870% | 7 | 80 | -80.000% |
| 2026-08-24 | 2.3700 | 2.7600 | 2.3700 | 2.7600 | +9.091% | 12 | 88 | -72.826% |
| 2026-08-18 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | -8.664% | 48 | 50 | -70.356% |
| 2026-08-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -33.253% | 4 | 46 | -72.924% |
| 2026-08-06 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1 | 46 | -81.928% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -56.311% | 1 | 46 | -83.333% |
| 2026-07-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +27.950% | 5 | 43 | -92.718% |
| 2026-07-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +8.054% | 3 | 40 | -90.683% |
| 2026-07-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -19.022% | 1 | 40 | -89.933% |
| 2026-07-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.360% | 1 | 40 | -91.848% |
| 2026-06-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.791% | 10 | 35 | -92.611% |
| 2026-06-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -11.345% | 1 | 35 | -92.891% |
| 2026-06-22 | 11.9500 | 11.9500 | 11.9000 | 11.9000 | +9.174% | 2 | 33 | -93.697% |
| 2026-06-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +29.762% | 1 | 34 | -93.119% |
| 2026-06-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.408% | 1 | 34 | -91.071% |
| 2026-06-10 | 8.4300 | 8.5200 | 8.4300 | 8.5200 | -2.069% | 2 | 33 | -91.197% |
| 2026-06-09 | 7.0400 | 8.7000 | 7.0400 | 8.7000 | +27.007% | 4 | 35 | -91.379% |
| 2026-06-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.008% | 1 | 34 | -89.051% |
| 2026-06-05 | 6.7900 | 6.7900 | 6.6500 | 6.6500 | +33.000% | 3 | 31 | -88.722% |
| 2026-06-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 4 | 30 | -85.000% |
| 2026-06-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 30 | -86.607% |
| 2026-05-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.791% | 1 | 29 | -87.500% |
| 2026-05-27 | 6.9000 | 6.9000 | 6.8500 | 6.8800 | +8.346% | 22 | 18 | -89.099% |
| 2026-05-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +28.024% | 1 | 17 | -88.189% |
| 2026-05-22 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -41.302% | 1 | 16 | -84.879% |
| 2026-05-18 | 8.1700 | 8.4500 | 8.1700 | 8.4500 | +17.361% | 2 | 15 | -91.124% |
| 2026-05-13 | 7.2200 | 7.3000 | 7.2000 | 7.2000 | -2.965% | 5 | 15 | -89.583% |
| 2026-05-12 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +27.273% | 1 | 14 | -89.892% |
| 2026-05-11 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -3.954% | 2 | 16 | -87.136% |
| 2026-05-07 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -35.080% | 2 | 14 | -87.644% |
| 2026-04-29 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.500% | 1 | 14 | -91.979% |
| 2026-04-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 13 | -92.500% |
| 2026-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.667% | 1 | 13 | -93.182% |
| 2026-04-14 | 12.9500 | 13.2100 | 12.9500 | 13.2000 | 0.000% | 12 | 12 | -94.318% |