ZM261120P00090000
ZM Nov 20 2026 90.00 Put
optionOPRA
EODOct 21, 2026
1.24USD-25.301%(-0.42)171Vol615OI
ZM261120P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.0900 | 1.2400 | 1.0500 | 1.2400 | -25.301% | 171 | 562 | 0.000% |
| 2026-10-20 | 2.0200 | 2.0200 | 1.6600 | 1.6600 | -5.143% | 7 | 566 | -25.301% |
| 2026-10-19 | 2.8800 | 2.8800 | 1.7500 | 1.7500 | -42.434% | 25 | 568 | -29.143% |
| 2026-10-16 | 1.7400 | 3.2000 | 1.7400 | 3.0400 | +67.956% | 42 | 551 | -59.211% |
| 2026-10-15 | 2.8500 | 2.8500 | 1.8100 | 1.8100 | -35.587% | 53 | 531 | -31.492% |
| 2026-10-14 | 1.6600 | 2.8100 | 1.6600 | 2.8100 | +74.534% | 40 | 513 | -55.872% |
| 2026-10-13 | 1.9600 | 2.1800 | 1.6100 | 1.6100 | -11.050% | 39 | 501 | -22.981% |
| 2026-10-12 | 2.1900 | 2.1900 | 1.5000 | 1.8100 | -8.586% | 76 | 487 | -31.492% |
| 2026-10-09 | 2.4500 | 2.4500 | 1.9800 | 1.9800 | -35.714% | 61 | 465 | -37.374% |
| 2026-10-08 | 2.9500 | 3.6000 | 2.9500 | 3.0800 | +8.834% | 12 | 462 | -59.740% |
| 2026-10-07 | 3.1700 | 3.2500 | 2.7700 | 2.8300 | -11.006% | 11 | 452 | -56.184% |
| 2026-10-06 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | +0.952% | 19 | 451 | -61.006% |
| 2026-10-05 | 3.2500 | 3.4000 | 3.1000 | 3.1500 | -18.182% | 12 | 443 | -60.635% |
| 2026-10-02 | 3.3800 | 3.8500 | 3.3800 | 3.8500 | +10.000% | 13 | 436 | -67.792% |
| 2026-10-01 | 4.4000 | 4.4500 | 3.5000 | 3.5000 | -23.913% | 62 | 404 | -64.571% |
| 2026-09-30 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -28.349% | 7 | 402 | -73.043% |
| 2026-09-28 | 6.1000 | 6.7600 | 6.1000 | 6.4200 | +35.158% | 22 | 397 | -80.685% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.5500 | 4.7500 | -7.407% | 7 | 392 | -73.895% |
| 2026-09-24 | 4.7000 | 5.1300 | 4.7000 | 5.1300 | +14.000% | 11 | 382 | -75.828% |
| 2026-09-23 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | -9.091% | 3 | 380 | -72.444% |
| 2026-09-21 | 6.0000 | 6.0000 | 4.9500 | 4.9500 | -15.385% | 7 | 377 | -74.949% |
| 2026-09-18 | 5.3500 | 5.8500 | 5.3500 | 5.8500 | +36.047% | 10 | 367 | -78.803% |
| 2026-09-17 | 5.1600 | 5.1600 | 4.2500 | 4.3000 | -11.704% | 59 | 347 | -71.163% |
| 2026-09-16 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +14.588% | 3 | 344 | -74.538% |
| 2026-09-15 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | +10.677% | 17 | 341 | -70.824% |
| 2026-09-14 | 3.7600 | 3.8400 | 3.6500 | 3.8400 | +1.857% | 18 | 347 | -67.708% |
| 2026-09-11 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.750% | 3 | 347 | -67.109% |
| 2026-09-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 7 | 340 | -69.000% |
| 2026-09-08 | 3.3000 | 4.2200 | 3.3000 | 3.9500 | +57.371% | 37 | 326 | -68.608% |
| 2026-09-04 | 2.6500 | 2.6500 | 2.4100 | 2.5100 | -22.291% | 8 | 323 | -50.598% |
| 2026-09-03 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -21.981% | 1 | 324 | -61.610% |
| 2026-09-02 | 4.1000 | 4.1500 | 4.1000 | 4.1400 | -4.828% | 22 | 322 | -70.048% |
| 2026-09-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +9.296% | 1 | 321 | -71.494% |
| 2026-08-31 | 4.1500 | 4.1500 | 3.9500 | 3.9800 | +14.697% | 32 | 320 | -68.844% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.3800 | 3.4700 | +3.582% | 19 | 319 | -64.265% |
| 2026-08-27 | 3.7000 | 3.7000 | 3.3500 | 3.3500 | -30.063% | 24 | 315 | -62.985% |
| 2026-08-26 | 4.2500 | 5.2500 | 4.2500 | 4.7900 | +20.352% | 58 | 295 | -74.113% |
| 2026-08-25 | 3.5500 | 4.0100 | 3.5500 | 3.9800 | +26.349% | 23 | 288 | -68.844% |
| 2026-08-24 | 2.9100 | 3.2500 | 2.9100 | 3.1500 | +28.571% | 34 | 280 | -60.635% |
| 2026-08-21 | 2.5600 | 2.6000 | 2.4500 | 2.4500 | -3.543% | 14 | 273 | -49.388% |
| 2026-08-20 | 2.9500 | 2.9500 | 2.5400 | 2.5400 | -23.263% | 4 | 269 | -51.181% |
| 2026-08-18 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +2.795% | 2 | 269 | -62.538% |
| 2026-08-17 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | -6.936% | 10 | 267 | -61.491% |
| 2026-08-14 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | +15.333% | 6 | 263 | -64.162% |
| 2026-08-13 | 3.3300 | 3.3300 | 3.0000 | 3.0000 | -10.180% | 2 | 264 | -58.667% |
| 2026-08-10 | 4.0400 | 4.0400 | 3.3400 | 3.3400 | -17.531% | 6 | 264 | -62.874% |
| 2026-08-07 | 4.4800 | 4.4800 | 4.0000 | 4.0500 | -21.815% | 25 | 253 | -69.383% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | +3.808% | 3 | 251 | -76.062% |
| 2026-08-04 | 5.4700 | 5.4700 | 4.9900 | 4.9900 | -15.424% | 4 | 251 | -75.150% |
| 2026-08-03 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | -15.714% | 3 | 254 | -78.983% |
| 2026-07-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -23.077% | 1 | 255 | -82.286% |
| 2026-07-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +12.485% | 65 | 190 | -86.374% |
| 2026-07-16 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -20.296% | 1 | 190 | -84.672% |
| 2026-07-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -9.375% | 4 | 186 | -87.783% |
| 2026-07-08 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | +12.563% | 2 | 186 | -88.929% |
| 2026-07-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -22.928% | 2 | 186 | -87.538% |
| 2026-06-25 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -4.794% | 2 | 184 | -90.395% |
| 2026-06-22 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +35.600% | 1 | 184 | -90.855% |
| 2026-06-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 1 | 183 | -87.600% |
| 2026-06-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.216% | 1 | 183 | -86.222% |
| 2026-06-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +21.250% | 7 | 179 | -87.216% |
| 2026-06-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 1 | 178 | -84.500% |
| 2026-06-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 2 | 176 | -84.000% |
| 2026-06-05 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +20.301% | 18 | 184 | -84.500% |
| 2026-06-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 2 | 182 | -81.353% |
| 2026-06-03 | 6.6500 | 6.8500 | 6.6500 | 6.7500 | +18.421% | 146 | 36 | -81.630% |
| 2026-06-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.523% | 3 | 36 | -78.246% |
| 2026-06-01 | 5.5000 | 6.0000 | 5.5000 | 5.9700 | -17.655% | 12 | 24 | -79.229% |
| 2026-05-29 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -26.768% | 2 | 23 | -82.897% |
| 2026-05-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 22 | -87.475% |
| 2026-05-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 10 | 21 | -86.947% |
| 2026-05-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +14.695% | 3 | 21 | -87.083% |
| 2026-05-12 | 8.3500 | 8.3700 | 8.3500 | 8.3700 | +30.781% | 7 | 15 | -85.185% |
| 2026-05-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 1 | 14 | -80.625% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 1 | 14 | -83.467% |
| 2026-05-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -35.968% | 4 | 11 | -84.691% |
| 2026-04-23 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +18.668% | 2 | 11 | -90.198% |
| 2026-04-21 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -8.419% | 4 | 10 | -88.368% |
| 2026-04-20 | 11.4700 | 11.6400 | 11.4700 | 11.6400 | -6.506% | 7 | 10 | -89.347% |
| 2026-04-16 | 12.6500 | 12.6500 | 12.4500 | 12.4500 | -15.306% | 4 | 8 | -90.040% |
| 2026-04-14 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 4 | 4 | -91.565% |