ZM261120P00095000
ZM Nov 20 2026 95.00 Put
optionOPRA
EODOct 21, 2026
2.65USD-21.365%(-0.72)162Vol704OI
ZM261120P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.4600 | 2.6500 | 2.2500 | 2.6500 | -21.365% | 162 | 631 | 0.000% |
| 2026-10-20 | 3.6500 | 3.6500 | 3.3000 | 3.3700 | -3.714% | 12 | 619 | -21.365% |
| 2026-10-19 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -36.364% | 205 | 624 | -24.286% |
| 2026-10-16 | 3.2300 | 5.5000 | 3.2300 | 5.5000 | +64.179% | 101 | 575 | -51.818% |
| 2026-10-15 | 5.0500 | 5.0500 | 3.3500 | 3.3500 | -37.963% | 56 | 544 | -20.896% |
| 2026-10-14 | 3.9000 | 5.4000 | 3.9000 | 5.4000 | +40.260% | 11 | 538 | -50.926% |
| 2026-10-13 | 3.3000 | 3.8500 | 3.3000 | 3.8500 | +5.479% | 22 | 537 | -31.169% |
| 2026-10-12 | 3.1200 | 3.6500 | 3.0000 | 3.6500 | -3.694% | 71 | 496 | -27.397% |
| 2026-10-09 | 4.2600 | 4.2600 | 3.7900 | 3.7900 | -28.220% | 6 | 492 | -30.079% |
| 2026-10-08 | 5.5000 | 5.8000 | 5.2000 | 5.2800 | +5.600% | 5 | 491 | -49.811% |
| 2026-10-07 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -10.233% | 4 | 489 | -47.000% |
| 2026-10-06 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.536% | 1 | 489 | -52.424% |
| 2026-10-05 | 6.1300 | 6.1300 | 5.6000 | 5.6000 | -12.500% | 12 | 479 | -52.679% |
| 2026-10-02 | 5.8700 | 6.5300 | 5.8700 | 6.4000 | +7.563% | 18 | 477 | -58.594% |
| 2026-10-01 | 6.8800 | 6.8800 | 5.7500 | 5.9500 | -11.852% | 146 | 374 | -55.462% |
| 2026-09-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -27.807% | 1 | 374 | -60.741% |
| 2026-09-29 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.268% | 1 | 374 | -71.658% |
| 2026-09-28 | 11.4000 | 11.4000 | 9.8000 | 9.8700 | -1.201% | 4 | 371 | -73.151% |
| 2026-09-25 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +50.226% | 1 | 370 | -73.473% |
| 2026-09-23 | 7.3200 | 7.5600 | 6.6000 | 6.6500 | -19.880% | 9 | 366 | -60.150% |
| 2026-09-22 | 7.8900 | 8.3000 | 7.8900 | 8.3000 | +16.901% | 13 | 373 | -68.072% |
| 2026-09-21 | 8.5300 | 8.5300 | 7.1000 | 7.1000 | -18.391% | 3 | 373 | -62.676% |
| 2026-09-18 | 8.2200 | 8.7000 | 8.2200 | 8.7000 | +24.286% | 3 | 373 | -69.540% |
| 2026-09-17 | 6.8800 | 7.0000 | 6.8800 | 7.0000 | -7.895% | 102 | 273 | -62.143% |
| 2026-09-16 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | +5.556% | 101 | 173 | -65.132% |
| 2026-09-15 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +13.386% | 11 | 177 | -63.194% |
| 2026-09-11 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +4.959% | 17 | 162 | -58.268% |
| 2026-09-09 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -3.355% | 4 | 159 | -56.198% |
| 2026-09-08 | 6.4000 | 6.4000 | 6.2600 | 6.2600 | +45.581% | 2 | 157 | -57.668% |
| 2026-09-04 | 4.3700 | 4.3700 | 4.0700 | 4.3000 | -22.242% | 103 | 104 | -38.372% |
| 2026-09-03 | 5.3000 | 5.5300 | 5.3000 | 5.5300 | -16.212% | 15 | 104 | -52.080% |
| 2026-09-01 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +11.864% | 21 | 101 | -59.848% |
| 2026-08-31 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | +11.111% | 46 | 60 | -55.085% |
| 2026-08-28 | 5.6500 | 5.6500 | 5.2500 | 5.3100 | +7.273% | 17 | 59 | -50.094% |
| 2026-08-27 | 6.9200 | 6.9200 | 4.9500 | 4.9500 | -30.575% | 7 | 62 | -46.465% |
| 2026-08-26 | 6.8600 | 7.1500 | 6.8000 | 7.1300 | +14.446% | 19 | 59 | -62.833% |
| 2026-08-25 | 5.0500 | 6.2300 | 5.0500 | 6.2300 | +26.626% | 15 | 56 | -57.464% |
| 2026-08-24 | 4.3000 | 5.0500 | 4.3000 | 4.9200 | +26.154% | 16 | 51 | -46.138% |
| 2026-08-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -16.129% | 10 | 44 | -32.051% |
| 2026-08-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 1 | 45 | -43.011% |
| 2026-08-17 | 5.7000 | 5.7000 | 4.7000 | 4.7000 | -3.292% | 3 | 43 | -43.617% |
| 2026-08-14 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +1.250% | 7 | 41 | -45.473% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.437% | 5 | 41 | -44.792% |
| 2026-08-10 | 5.2700 | 5.2700 | 4.8700 | 4.8700 | -15.157% | 7 | 38 | -45.585% |
| 2026-08-07 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -18.000% | 1 | 38 | -53.833% |
| 2026-08-04 | 7.4600 | 7.4600 | 7.0000 | 7.0000 | -39.811% | 2 | 38 | -62.143% |
| 2026-07-27 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -3.884% | 2 | 40 | -77.214% |
| 2026-07-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -4.724% | 2 | 40 | -78.099% |
| 2026-07-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -15.615% | 1 | 39 | -79.134% |
| 2026-07-06 | 14.8500 | 15.0500 | 14.8500 | 15.0500 | +11.070% | 3 | 40 | -82.392% |
| 2026-07-02 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | -7.509% | 3 | 40 | -80.443% |
| 2026-06-29 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -0.611% | 1 | 40 | -81.911% |
| 2026-06-24 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -13.192% | 2 | 39 | -82.022% |
| 2026-06-22 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +48.947% | 1 | 39 | -84.393% |
| 2026-06-15 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -15.556% | 1 | 39 | -76.754% |
| 2026-06-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +35.678% | 1 | 38 | -80.370% |
| 2026-06-08 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 1 | 37 | -73.367% |
| 2026-06-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +24.224% | 1 | 36 | -73.500% |
| 2026-06-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -16.753% | 1 | 35 | -67.081% |
| 2026-05-29 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +22.250% | 1 | 34 | -72.596% |
| 2026-05-22 | 8.0000 | 8.0000 | 7.9100 | 7.9100 | -34.083% | 2 | 35 | -66.498% |
| 2026-05-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.226% | 2 | 35 | -77.917% |
| 2026-05-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.641% | 2 | 33 | -78.629% |
| 2026-05-18 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +10.748% | 29 | 18 | -77.637% |
| 2026-05-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.000% | 1 | 18 | -75.234% |
| 2026-05-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +20.482% | 3 | 15 | -73.500% |
| 2026-05-11 | 8.0700 | 8.3000 | 8.0700 | 8.3000 | -12.169% | 2 | 15 | -68.072% |
| 2026-05-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.942% | 1 | 14 | -71.958% |
| 2026-05-07 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -11.771% | 1 | 13 | -70.291% |
| 2026-05-04 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -11.316% | 1 | 14 | -73.788% |
| 2026-05-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -12.173% | 4 | 16 | -76.754% |
| 2026-04-29 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -16.527% | 1 | 15 | -79.584% |
| 2026-04-23 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +13.919% | 2 | 15 | -82.958% |
| 2026-04-21 | 13.0500 | 13.6500 | 13.0500 | 13.6500 | -23.955% | 9 | 4 | -80.586% |
| 2026-04-14 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +6.591% | 2 | 4 | -85.237% |
| 2026-04-10 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | 0.000% | 2 | 0 | -84.264% |