ZM280121C00110000
ZM Jan 21 2028 110.00 Call
optionOPRA
EODOct 21, 2026
18.47USD+23.380%(+3.50)9Vol1,392OI
ZM280121C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | +23.380% | 9 | 1,392 | 0.000% |
| 2026-10-16 | 15.3900 | 15.3900 | 14.9700 | 14.9700 | -13.318% | 10 | 1,391 | +23.380% |
| 2026-10-15 | 16.3000 | 17.2700 | 16.2500 | 17.2700 | +1.588% | 11 | 1,385 | +6.948% |
| 2026-10-13 | 16.0500 | 17.0000 | 16.0500 | 17.0000 | 0.000% | 21 | 1,382 | +8.647% |
| 2026-10-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +7.256% | 2 | 1,382 | +8.647% |
| 2026-10-09 | 15.6000 | 15.8500 | 15.6000 | 15.8500 | +11.228% | 2 | 1,382 | +16.530% |
| 2026-10-08 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +4.626% | 3 | 1,379 | +29.614% |
| 2026-09-30 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +14.454% | 7 | 1,379 | +35.609% |
| 2026-09-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.847% | 27 | 1,362 | +55.210% |
| 2026-09-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -18.565% | 1 | 1,363 | +56.525% |
| 2026-09-23 | 14.8000 | 14.8000 | 14.4400 | 14.4900 | +4.772% | 3 | 1,362 | +27.467% |
| 2026-09-22 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -7.738% | 1,000 | 407 | +33.550% |
| 2026-09-16 | 14.9000 | 14.9900 | 14.9000 | 14.9900 | -8.709% | 5 | 408 | +23.215% |
| 2026-09-11 | 16.2600 | 16.4200 | 16.2600 | 16.4200 | -4.535% | 3 | 408 | +12.485% |
| 2026-09-08 | 16.8100 | 17.2000 | 16.8100 | 17.2000 | -13.043% | 9 | 401 | +7.384% |
| 2026-09-04 | 19.4700 | 19.7800 | 19.4700 | 19.7800 | +16.216% | 2 | 401 | -6.623% |
| 2026-09-03 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -3.020% | 2 | 403 | +8.519% |
| 2026-08-31 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -7.583% | 3 | 400 | +5.242% |
| 2026-08-28 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +8.825% | 3 | 397 | -2.738% |
| 2026-08-27 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -1.966% | 1 | 396 | +5.845% |
| 2026-08-26 | 17.0000 | 17.8000 | 17.0000 | 17.8000 | -18.349% | 4 | 397 | +3.764% |
| 2026-08-25 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -5.953% | 2 | 399 | -15.275% |
| 2026-08-24 | 23.3500 | 23.3500 | 23.1800 | 23.1800 | -9.981% | 2 | 400 | -20.319% |
| 2026-08-21 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +4.040% | 15 | 385 | -28.272% |
| 2026-08-20 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -3.995% | 10 | 375 | -25.374% |
| 2026-08-19 | 26.0000 | 26.0000 | 25.7800 | 25.7800 | +3.784% | 3 | 376 | -28.355% |
| 2026-08-18 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -9.144% | 1 | 377 | -25.644% |
| 2026-08-13 | 24.8000 | 27.3400 | 24.8000 | 27.3400 | +5.154% | 8 | 373 | -32.443% |
| 2026-08-10 | 25.3500 | 26.0000 | 25.3500 | 26.0000 | +3.792% | 6 | 375 | -28.962% |
| 2026-08-07 | 24.1800 | 25.0500 | 24.0100 | 25.0500 | +13.967% | 10 | 384 | -26.267% |
| 2026-08-06 | 22.0800 | 22.0800 | 21.9800 | 21.9800 | -4.807% | 2 | 384 | -15.969% |
| 2026-08-04 | 22.5000 | 23.0900 | 22.5000 | 23.0900 | +8.049% | 3 | 383 | -20.009% |
| 2026-08-03 | 21.3900 | 21.3900 | 21.3700 | 21.3700 | +25.411% | 2 | 385 | -13.570% |
| 2026-07-27 | 17.0200 | 17.0400 | 17.0200 | 17.0400 | +7.508% | 2 | 385 | +8.392% |
| 2026-07-24 | 15.1800 | 15.8500 | 15.1800 | 15.8500 | +16.202% | 4 | 386 | +16.530% |
| 2026-07-23 | 13.6500 | 13.7000 | 13.6400 | 13.6400 | -13.121% | 3 | 384 | +35.411% |
| 2026-07-22 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -8.348% | 3 | 387 | +17.643% |
| 2026-07-21 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -2.504% | 1 | 387 | +7.823% |
| 2026-07-17 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -4.976% | 1 | 387 | +5.122% |
| 2026-07-16 | 18.7000 | 18.7000 | 18.4900 | 18.4900 | +0.489% | 27 | 363 | -0.108% |
| 2026-07-15 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +18.480% | 1 | 363 | +0.380% |
| 2026-07-08 | 15.5200 | 15.5300 | 15.5200 | 15.5300 | -4.431% | 2 | 363 | +18.931% |
| 2026-07-02 | 16.5600 | 16.5600 | 16.2500 | 16.2500 | -9.672% | 6 | 359 | +13.662% |
| 2026-07-01 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +16.214% | 2 | 358 | +2.668% |
| 2026-06-26 | 14.9600 | 15.4800 | 14.9600 | 15.4800 | +9.399% | 32 | 358 | +19.315% |
| 2026-06-25 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -11.562% | 10 | 364 | +30.530% |
| 2026-06-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.894% | 10 | 354 | +15.437% |
| 2026-06-23 | 15.7500 | 15.7500 | 15.5500 | 15.5500 | +4.013% | 11 | 344 | +18.778% |
| 2026-06-22 | 15.6700 | 15.6700 | 14.9500 | 14.9500 | -7.716% | 4 | 343 | +23.545% |
| 2026-06-18 | 16.3500 | 16.3500 | 16.2000 | 16.2000 | -8.989% | 4 | 339 | +14.012% |
| 2026-06-17 | 18.8800 | 18.8800 | 17.8000 | 17.8000 | -10.146% | 2 | 338 | +3.764% |
| 2026-06-16 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -16.589% | 1 | 337 | -6.764% |
| 2026-06-15 | 22.3000 | 23.7500 | 22.3000 | 23.7500 | +13.473% | 2 | 336 | -22.232% |
| 2026-06-11 | 21.3000 | 21.3900 | 20.3000 | 20.9300 | -11.314% | 7 | 336 | -11.753% |
| 2026-06-10 | 23.1500 | 23.6000 | 23.1500 | 23.6000 | +8.957% | 41 | 356 | -21.737% |
| 2026-06-09 | 26.5000 | 26.5000 | 21.6200 | 21.6600 | -20.514% | 121 | 333 | -14.728% |
| 2026-06-08 | 26.7900 | 27.2500 | 26.7900 | 27.2500 | +1.301% | 2 | 332 | -32.220% |
| 2026-06-05 | 27.8800 | 27.8800 | 26.9000 | 26.9000 | -10.033% | 2 | 334 | -31.338% |
| 2026-06-04 | 29.0900 | 29.9000 | 29.0900 | 29.9000 | -1.645% | 3 | 331 | -38.227% |
| 2026-06-03 | 31.7500 | 31.7500 | 30.3000 | 30.4000 | -13.881% | 20 | 322 | -39.243% |
| 2026-06-02 | 35.5000 | 35.5000 | 35.3000 | 35.3000 | +3.307% | 4 | 318 | -47.677% |
| 2026-06-01 | 27.7500 | 35.2700 | 27.7500 | 34.1700 | +33.216% | 49 | 283 | -45.947% |
| 2026-05-29 | 26.0000 | 26.0500 | 25.5000 | 25.6500 | -0.581% | 4 | 281 | -27.992% |
| 2026-05-28 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +1.176% | 10 | 271 | -28.411% |
| 2026-05-27 | 24.8500 | 25.8000 | 24.8500 | 25.5000 | -0.778% | 122 | 291 | -27.569% |
| 2026-05-26 | 25.7500 | 26.1200 | 25.2700 | 25.7000 | -14.018% | 22 | 271 | -28.132% |
| 2026-05-22 | 32.2000 | 33.9700 | 29.6200 | 29.8900 | +17.216% | 51 | 270 | -38.207% |
| 2026-05-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -4.494% | 4 | 266 | -27.569% |
| 2026-05-15 | 25.5500 | 26.7000 | 25.5500 | 26.7000 | +8.537% | 5 | 269 | -30.824% |
| 2026-05-14 | 25.0500 | 25.2300 | 24.6000 | 24.6000 | -11.287% | 3 | 266 | -24.919% |
| 2026-05-13 | 27.8300 | 27.8900 | 27.7300 | 27.7300 | +0.653% | 33 | 265 | -33.393% |
| 2026-05-12 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -7.395% | 3 | 265 | -32.958% |
| 2026-05-11 | 32.7000 | 32.7000 | 29.7500 | 29.7500 | +1.397% | 34 | 235 | -37.916% |
| 2026-05-08 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | -5.233% | 6 | 235 | -37.048% |
| 2026-05-07 | 29.9000 | 31.0000 | 29.9000 | 30.9600 | +6.759% | 32 | 207 | -40.342% |
| 2026-05-06 | 29.4800 | 29.4800 | 29.0000 | 29.0000 | -8.546% | 6 | 201 | -36.310% |
| 2026-05-05 | 31.7100 | 31.7100 | 31.7100 | 31.7100 | +3.967% | 1 | 200 | -41.753% |
| 2026-05-04 | 29.0000 | 30.8100 | 29.0000 | 30.5000 | +11.681% | 7 | 194 | -39.443% |
| 2026-05-01 | 24.2000 | 27.3100 | 24.2000 | 27.3100 | +20.044% | 10 | 194 | -32.369% |
| 2026-04-30 | 20.5000 | 22.7500 | 20.5000 | 22.7500 | +15.835% | 10 | 200 | -18.813% |
| 2026-04-29 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | -1.307% | 4 | 200 | -5.957% |
| 2026-04-28 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +5.180% | 10 | 190 | -7.186% |
| 2026-04-24 | 17.9800 | 18.9200 | 17.9800 | 18.9200 | +2.270% | 7 | 190 | -2.378% |
| 2026-04-21 | 19.2000 | 19.5700 | 18.4700 | 18.5000 | +5.714% | 77 | 106 | -0.162% |
| 2026-04-20 | 16.4000 | 17.5000 | 16.4000 | 17.5000 | +13.269% | 55 | 106 | +5.543% |
| 2026-04-16 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +19.767% | 30 | 54 | +19.547% |
| 2026-04-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +14.973% | 2 | 49 | +43.178% |
| 2026-04-13 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +5.949% | 1 | 49 | +64.617% |
| 2026-03-30 | 10.6100 | 10.6300 | 10.5900 | 10.5900 | +3.824% | 3 | 48 | +74.410% |
| 2026-03-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +9.677% | 1 | 45 | +81.078% |
| 2026-03-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.649% | 1 | 45 | +98.602% |
| 2026-03-17 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +6.338% | 3 | 45 | +103.863% |
| 2026-03-13 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -8.877% | 1 | 45 | +116.784% |
| 2026-03-11 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -7.426% | 2 | 45 | +97.540% |
| 2026-03-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.316% | 1 | 45 | +82.871% |
| 2026-03-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +22.423% | 2 | 44 | +94.421% |
| 2026-03-03 | 7.0900 | 7.7600 | 7.0900 | 7.7600 | -5.366% | 2 | 44 | +138.015% |
| 2026-02-27 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | -7.345% | 4 | 43 | +125.244% |
| 2026-02-26 | 10.0000 | 10.0000 | 8.8500 | 8.8500 | -48.547% | 11 | 42 | +108.701% |
| 2026-02-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +16.610% | 1 | 52 | +7.384% |
| 2026-02-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -8.951% | 1 | 52 | +25.220% |
| 2026-02-20 | 16.7500 | 16.7500 | 16.2000 | 16.2000 | -4.818% | 2 | 52 | +14.012% |
| 2026-02-13 | 17.0100 | 17.0200 | 17.0100 | 17.0200 | -11.123% | 4 | 51 | +8.519% |
| 2026-02-10 | 18.6300 | 19.1500 | 18.6300 | 19.1500 | +17.557% | 2 | 51 | -3.551% |
| 2026-02-02 | 16.4000 | 16.4000 | 16.2900 | 16.2900 | +8.818% | 4 | 50 | +13.382% |
| 2026-01-29 | 15.2500 | 15.2500 | 14.9700 | 14.9700 | -11.941% | 12 | 49 | +23.380% |
| 2026-01-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.846% | 7 | 41 | +8.647% |
| 2026-01-26 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +57.156% | 2 | 44 | +4.468% |
| 2026-01-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 1 | 42 | +64.178% |
| 2026-01-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.795% | 1 | 42 | +67.909% |
| 2025-12-09 | 13.0000 | 13.0000 | 12.9100 | 12.9100 | +3.280% | 2 | 41 | +43.067% |
| 2025-12-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +9.170% | 2 | 41 | +47.760% |
| 2025-12-03 | 12.0000 | 12.0000 | 11.4500 | 11.4500 | -0.435% | 4 | 41 | +61.310% |
| 2025-11-28 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | +2.222% | 2 | 39 | +60.609% |
| 2025-11-26 | 12.1000 | 12.1000 | 11.2500 | 11.2500 | -8.907% | 3 | 37 | +64.178% |
| 2025-11-25 | 11.8000 | 12.5000 | 11.8000 | 12.3500 | +5.017% | 31 | 37 | +49.555% |
| 2025-11-05 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +7.890% | 1 | 23 | +57.058% |
| 2025-10-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.869% | 1 | 23 | +69.450% |
| 2025-10-24 | 10.6900 | 10.7000 | 10.6900 | 10.7000 | +5.419% | 2 | 23 | +72.617% |
| 2025-10-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.265% | 1 | 24 | +81.970% |
| 2025-10-22 | 10.2500 | 10.2800 | 10.2000 | 10.2800 | +7.195% | 8 | 23 | +79.669% |
| 2025-10-20 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +8.362% | 1 | 23 | +92.596% |
| 2025-10-16 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.486% | 1 | 23 | +108.701% |
| 2025-10-15 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -8.925% | 1 | 24 | +118.064% |
| 2025-10-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +14.110% | 1 | 24 | +98.602% |
| 2025-10-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -6.322% | 20 | 25 | +126.626% |
| 2025-10-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 1 | 33 | +112.299% |
| 2025-10-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 2 | 32 | +109.886% |
| 2025-10-02 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | +6.857% | 2 | 30 | +97.540% |
| 2025-10-01 | 10.1500 | 10.1500 | 8.7500 | 8.7500 | -10.805% | 27 | 29 | +111.086% |
| 2025-09-30 | 9.6400 | 9.8100 | 9.6400 | 9.8100 | -13.263% | 2 | 2 | +88.277% |
| 2025-09-18 | 11.2100 | 11.3100 | 11.2100 | 11.3100 | +5.701% | 2 | 2 | +63.307% |
| 2025-09-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.834% | 1 | 2 | +72.617% |
| 2025-09-16 | 10.6700 | 10.7900 | 10.6700 | 10.7900 | 0.000% | 2 | 1 | +71.177% |