ZM280121C00105000
ZM Jan 21 2028 105.00 Call
optionOPRA
InactiveSep 28, 2026
13.20USD-10.020%(-1.47)1Vol235OI
ZM280121C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -10.020% | 1 | 235 | 0.000% |
| 2026-09-24 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +1.172% | 10 | 245 | -10.020% |
| 2026-09-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -11.315% | 6 | 245 | -8.966% |
| 2026-09-16 | 16.2700 | 16.3500 | 16.2700 | 16.3500 | -13.947% | 2 | 244 | -19.266% |
| 2026-08-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.813% | 5 | 244 | -30.526% |
| 2026-08-27 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -0.408% | 1 | 243 | -32.481% |
| 2026-08-26 | 20.2100 | 20.2100 | 19.6300 | 19.6300 | -18.548% | 61 | 257 | -32.756% |
| 2026-08-25 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -9.330% | 1 | 257 | -45.228% |
| 2026-08-14 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | -3.905% | 10 | 247 | -50.339% |
| 2026-08-11 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | -2.019% | 6 | 250 | -52.278% |
| 2026-08-10 | 27.6600 | 28.2300 | 27.6600 | 28.2300 | +16.894% | 28 | 254 | -53.241% |
| 2026-08-05 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +5.000% | 2 | 256 | -45.342% |
| 2026-08-03 | 23.0000 | 23.0300 | 23.0000 | 23.0000 | +14.713% | 26 | 256 | -42.609% |
| 2026-07-29 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +2.505% | 1 | 257 | -34.165% |
| 2026-07-28 | 19.4200 | 19.5600 | 19.4200 | 19.5600 | +14.991% | 2 | 255 | -32.515% |
| 2026-07-24 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +3.404% | 2 | 255 | -22.399% |
| 2026-07-22 | 16.4000 | 16.6500 | 16.3500 | 16.4500 | -17.544% | 32 | 234 | -19.757% |
| 2026-07-16 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +0.352% | 3 | 234 | -33.835% |
| 2026-07-13 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | +25.823% | 1 | 233 | -33.602% |
| 2026-06-25 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -9.714% | 2 | 233 | -16.456% |
| 2026-06-18 | 17.5000 | 17.7500 | 17.5000 | 17.5000 | -26.378% | 11 | 238 | -24.571% |
| 2026-06-15 | 22.8000 | 23.7700 | 22.8000 | 23.7700 | +5.833% | 34 | 242 | -44.468% |
| 2026-06-11 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | -6.611% | 1 | 243 | -41.229% |
| 2026-06-10 | 25.0500 | 25.2000 | 24.0500 | 24.0500 | -1.596% | 13 | 247 | -45.114% |
| 2026-06-09 | 23.7500 | 24.4400 | 23.7500 | 24.4400 | -13.792% | 34 | 234 | -45.990% |
| 2026-06-08 | 28.6000 | 28.6000 | 28.3500 | 28.3500 | -10.285% | 4 | 232 | -53.439% |
| 2026-06-04 | 31.5000 | 31.6000 | 31.4000 | 31.6000 | -2.829% | 10 | 222 | -58.228% |
| 2026-06-03 | 33.4000 | 33.4000 | 32.3000 | 32.5200 | -12.345% | 5 | 219 | -59.410% |
| 2026-06-01 | 37.1000 | 37.6000 | 37.1000 | 37.1000 | +32.500% | 4 | 215 | -64.420% |
| 2026-05-28 | 27.0300 | 28.0000 | 27.0300 | 28.0000 | +2.152% | 10 | 211 | -52.857% |
| 2026-05-27 | 27.4100 | 27.4100 | 27.4100 | 27.4100 | -0.796% | 13 | 211 | -51.842% |
| 2026-05-26 | 27.6300 | 27.6300 | 27.6200 | 27.6300 | -19.258% | 82 | 134 | -52.226% |
| 2026-05-22 | 34.0000 | 34.2200 | 32.8200 | 34.2200 | +35.794% | 27 | 147 | -61.426% |
| 2026-05-21 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -6.667% | 5 | 147 | -47.619% |
| 2026-05-19 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 5 | 142 | -51.111% |
| 2026-05-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -7.566% | 1 | 141 | -51.111% |
| 2026-05-13 | 30.6500 | 30.6500 | 28.4900 | 29.2100 | -0.882% | 28 | 113 | -54.810% |
| 2026-05-12 | 30.0000 | 30.0000 | 29.4700 | 29.4700 | -6.711% | 21 | 112 | -55.209% |
| 2026-05-11 | 34.5000 | 34.5000 | 31.1700 | 31.5900 | +3.574% | 50 | 62 | -58.215% |
| 2026-05-06 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -10.949% | 2 | 62 | -56.721% |
| 2026-05-05 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +7.031% | 6 | 56 | -61.460% |
| 2026-05-04 | 30.0000 | 32.7900 | 30.0000 | 32.0000 | +7.926% | 31 | 66 | -58.750% |
| 2026-05-01 | 25.6500 | 29.6500 | 25.6500 | 29.6500 | +58.556% | 26 | 58 | -55.481% |
| 2026-04-22 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -8.780% | 2 | 58 | -29.412% |
| 2026-04-21 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +21.662% | 1 | 56 | -35.610% |
| 2026-04-16 | 16.8500 | 17.1000 | 16.8400 | 16.8500 | +17.668% | 38 | 55 | -21.662% |
| 2026-04-08 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +16.898% | 5 | 20 | -7.821% |
| 2026-04-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +4.255% | 1 | 25 | +7.755% |
| 2026-03-27 | 11.5500 | 11.8000 | 11.5500 | 11.7500 | -2.083% | 3 | 26 | +12.340% |
| 2026-03-26 | 11.9000 | 12.4700 | 11.8100 | 12.0000 | +10.701% | 14 | 25 | +10.000% |
| 2026-03-12 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +21.798% | 1 | 16 | +21.771% |
| 2026-03-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -44.375% | 1 | 16 | +48.315% |
| 2026-02-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.045% | 4 | 15 | -17.500% |
| 2026-02-04 | 16.6000 | 17.5000 | 16.6000 | 16.8500 | -5.070% | 11 | 11 | -21.662% |
| 2026-01-29 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +39.216% | 1 | 7 | -25.634% |
| 2026-01-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.929% | 1 | 7 | +3.529% |
| 2025-11-25 | 13.9000 | 14.2000 | 13.9000 | 14.0000 | -1.060% | 8 | 6 | -5.714% |
| 2025-10-27 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +10.374% | 2 | 3 | -6.714% |
| 2025-09-18 | 12.7000 | 12.8200 | 12.7000 | 12.8200 | +0.786% | 2 | 3 | +2.964% |
| 2025-09-17 | 12.5800 | 12.7200 | 12.5800 | 12.7200 | +2.829% | 2 | 2 | +3.774% |
| 2025-09-16 | 12.2600 | 12.3700 | 12.2600 | 12.3700 | +8.699% | 2 | 2 | +6.710% |
| 2025-09-15 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | 0.000% | 2 | 2 | +15.993% |