ZM261120P00092500
ZM Nov 20 2026 92.50 Put
optionOPRA
EODOct 20, 2026
2.31USD-5.714%(-0.14)2Vol386OI
ZM261120P00092500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.5700 | 2.5700 | 2.3100 | 2.3100 | -5.714% | 2 | 392 | 0.000% |
| 2026-10-19 | 3.3000 | 3.3000 | 2.4500 | 2.4500 | -40.964% | 212 | 414 | -5.714% |
| 2026-10-16 | 3.0300 | 4.1500 | 3.0300 | 4.1500 | +71.488% | 24 | 422 | -44.337% |
| 2026-10-15 | 2.6300 | 2.6300 | 2.4200 | 2.4200 | -33.699% | 11 | 421 | -4.545% |
| 2026-10-14 | 2.8000 | 3.6500 | 2.8000 | 3.6500 | +46.000% | 4 | 421 | -36.712% |
| 2026-10-13 | 2.6900 | 2.9000 | 2.5000 | 2.5000 | -1.575% | 10 | 420 | -7.600% |
| 2026-10-12 | 2.3500 | 2.5400 | 2.1300 | 2.5400 | -8.633% | 29 | 403 | -9.055% |
| 2026-10-09 | 3.1500 | 3.1500 | 2.7800 | 2.7800 | -33.810% | 5 | 399 | -16.906% |
| 2026-10-08 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -2.778% | 2 | 398 | -45.000% |
| 2026-10-06 | 4.0700 | 4.4000 | 4.0700 | 4.3200 | +5.366% | 16 | 390 | -46.528% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -17.172% | 10 | 381 | -43.659% |
| 2026-10-02 | 4.5300 | 4.9500 | 4.5300 | 4.9500 | +5.319% | 6 | 376 | -53.333% |
| 2026-10-01 | 5.5000 | 5.8000 | 4.4000 | 4.7000 | -17.544% | 89 | 321 | -50.851% |
| 2026-09-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -27.110% | 1 | 321 | -59.474% |
| 2026-09-28 | 8.5000 | 8.5000 | 7.8200 | 7.8200 | +33.675% | 6 | 324 | -70.460% |
| 2026-09-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -10.000% | 2 | 324 | -60.513% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 2 | 322 | -64.462% |
| 2026-09-23 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | -4.688% | 2 | 321 | -62.131% |
| 2026-09-22 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | -8.702% | 5 | 316 | -63.906% |
| 2026-09-18 | 6.8000 | 7.0100 | 6.8000 | 7.0100 | +24.071% | 3 | 317 | -67.047% |
| 2026-09-17 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | +5.607% | 37 | 281 | -59.115% |
| 2026-09-10 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +8.081% | 1 | 280 | -56.822% |
| 2026-09-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.227% | 2 | 278 | -53.333% |
| 2026-09-08 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +49.541% | 2 | 278 | -52.761% |
| 2026-09-04 | 3.9000 | 3.9000 | 3.2500 | 3.2700 | -37.714% | 9 | 273 | -29.358% |
| 2026-09-01 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | +5.000% | 10 | 273 | -56.000% |
| 2026-08-31 | 5.1500 | 5.1500 | 4.9500 | 5.0000 | +17.647% | 46 | 248 | -53.800% |
| 2026-08-27 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -29.285% | 37 | 248 | -45.647% |
| 2026-08-26 | 6.0500 | 6.4700 | 6.0100 | 6.0100 | +47.304% | 216 | 66 | -61.564% |
| 2026-08-24 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +3.291% | 1 | 65 | -43.382% |
| 2026-08-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.067% | 2 | 63 | -41.519% |
| 2026-08-13 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -12.641% | 2 | 63 | -40.310% |
| 2026-08-12 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -6.737% | 1 | 63 | -47.856% |
| 2026-08-07 | 5.0000 | 5.0000 | 4.7000 | 4.7500 | -23.878% | 10 | 62 | -51.368% |
| 2026-08-05 | 6.3500 | 6.5000 | 6.2400 | 6.2400 | -7.829% | 7 | 66 | -62.981% |
| 2026-08-03 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -20.353% | 1 | 65 | -65.879% |
| 2026-07-31 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 3 | 65 | -72.824% |
| 2026-07-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.522% | 7 | 60 | -76.429% |
| 2026-07-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 1 | 59 | -74.891% |
| 2026-07-16 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | -10.377% | 7 | 52 | -75.684% |
| 2026-07-14 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -12.757% | 14 | 42 | -78.208% |
| 2026-07-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -15.975% | 1 | 41 | -80.988% |
| 2026-06-25 | 14.4000 | 14.4600 | 14.4000 | 14.4600 | +64.318% | 2 | 40 | -84.025% |
| 2026-06-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +33.333% | 1 | 39 | -73.750% |
| 2026-06-02 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -19.018% | 8 | 31 | -65.000% |
| 2026-05-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.440% | 1 | 32 | -71.656% |
| 2026-05-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -18.018% | 3 | 29 | -74.615% |
| 2026-05-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +19.355% | 4 | 29 | -79.189% |
| 2026-05-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 1 | 30 | -75.161% |
| 2026-05-12 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | +15.924% | 6 | 24 | -74.615% |
| 2026-05-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -28.959% | 1 | 25 | -70.573% |
| 2026-04-30 | 11.2500 | 11.2500 | 11.0500 | 11.0500 | -11.600% | 13 | 12 | -79.095% |
| 2026-04-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -12.281% | 1 | 12 | -81.520% |
| 2026-04-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +16.995% | 2 | 12 | -83.789% |
| 2026-04-22 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -5.288% | 6 | 10 | -81.034% |
| 2026-04-20 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -22.061% | 6 | 10 | -82.037% |
| 2026-04-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 4 | 4 | -86.000% |