ZM280121C00115000
ZM Jan 21 2028 115.00 Call
optionOPRA
InactiveOct 9, 2026
15.00USD+14.068%(+1.85)3Vol1,027OI
ZM280121C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +14.068% | 3 | 1,024 | 0.000% |
| 2026-10-05 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +8.230% | 1 | 1,024 | +14.068% |
| 2026-09-30 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +1.166% | 3 | 1,027 | +23.457% |
| 2026-09-24 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -6.172% | 12 | 1,031 | +24.896% |
| 2026-09-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +5.437% | 1 | 1,032 | +17.187% |
| 2026-09-22 | 12.1500 | 12.2000 | 12.1000 | 12.1400 | +9.567% | 22 | 1,037 | +23.558% |
| 2026-09-21 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -7.513% | 4 | 1,041 | +35.379% |
| 2026-09-18 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -8.897% | 2 | 1,041 | +25.209% |
| 2026-09-16 | 13.2600 | 13.2600 | 13.1500 | 13.1500 | -7.394% | 21 | 1,061 | +14.068% |
| 2026-09-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -24.024% | 1 | 1,061 | +5.634% |
| 2026-09-04 | 18.5000 | 18.6900 | 18.5000 | 18.6900 | +26.712% | 10 | 1,063 | -19.743% |
| 2026-09-01 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -8.100% | 1 | 1,063 | +1.695% |
| 2026-08-31 | 15.9500 | 16.0500 | 15.9500 | 16.0500 | +7.000% | 5 | 1,063 | -6.542% |
| 2026-08-26 | 15.9200 | 15.9200 | 14.9000 | 15.0000 | -30.233% | 7 | 1,058 | 0.000% |
| 2026-08-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.232% | 6 | 1,058 | -30.233% |
| 2026-08-18 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -0.970% | 1 | 1,059 | -33.185% |
| 2026-08-14 | 22.6100 | 22.6700 | 22.6100 | 22.6700 | +2.579% | 3 | 1,058 | -33.833% |
| 2026-08-12 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -6.672% | 5 | 1,058 | -32.127% |
| 2026-08-10 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +6.427% | 10 | 1,068 | -36.655% |
| 2026-08-07 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +3.296% | 4 | 1,064 | -32.584% |
| 2026-08-04 | 20.8000 | 21.5400 | 20.8000 | 21.5400 | +56.541% | 12 | 1,067 | -30.362% |
| 2026-07-22 | 15.1500 | 15.1500 | 13.7600 | 13.7600 | -15.062% | 10 | 1,072 | +9.012% |
| 2026-07-20 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.520% | 5 | 1,070 | -7.407% |
| 2026-07-17 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +5.112% | 10 | 1,070 | -8.815% |
| 2026-07-09 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +4.333% | 10 | 1,070 | -4.153% |
| 2026-07-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.662% | 5 | 1,070 | 0.000% |
| 2026-07-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.645% | 1 | 1,070 | -0.662% |
| 2026-07-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +11.604% | 4 | 1,070 | -8.257% |
| 2026-06-30 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +7.721% | 1 | 1,070 | +2.389% |
| 2026-06-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -1.449% | 5 | 1,065 | +10.294% |
| 2026-06-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.000% | 2 | 1,064 | +8.696% |
| 2026-06-18 | 15.8000 | 15.8000 | 15.0000 | 15.0000 | -11.765% | 8 | 1,058 | 0.000% |
| 2026-06-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.407% | 2 | 1,056 | -11.765% |
| 2026-06-16 | 18.2700 | 18.3600 | 18.2700 | 18.3600 | -11.731% | 4 | 1,052 | -18.301% |
| 2026-06-15 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +9.416% | 2 | 1,050 | -27.885% |
| 2026-06-11 | 20.2500 | 20.2900 | 19.0100 | 19.0100 | -13.591% | 26 | 1,059 | -21.094% |
| 2026-06-09 | 22.5000 | 22.5000 | 20.7000 | 22.0000 | -32.308% | 15 | 1,053 | -31.818% |
| 2026-06-01 | 34.4500 | 34.4500 | 32.5000 | 32.5000 | +34.576% | 5 | 1,052 | -53.846% |
| 2026-05-29 | 23.5000 | 24.1500 | 23.5000 | 24.1500 | +0.625% | 3 | 1,053 | -37.888% |
| 2026-05-28 | 23.0000 | 24.0000 | 23.0000 | 24.0000 | +2.564% | 3 | 1,052 | -37.500% |
| 2026-05-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -5.378% | 2 | 1,052 | -35.897% |
| 2026-05-26 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -18.918% | 2 | 1,052 | -39.345% |
| 2026-05-22 | 31.0800 | 31.0800 | 30.5000 | 30.5000 | +40.553% | 21 | 1,032 | -50.820% |
| 2026-05-21 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -7.699% | 2 | 1,032 | -30.876% |
| 2026-05-18 | 23.5100 | 23.5100 | 23.5100 | 23.5100 | -0.466% | 2 | 1,030 | -36.197% |
| 2026-05-14 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -9.154% | 2 | 1,030 | -36.494% |
| 2026-05-13 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +0.116% | 1 | 1,030 | -42.308% |
| 2026-05-12 | 26.1000 | 26.1000 | 25.9700 | 25.9700 | -6.750% | 22 | 1,050 | -42.241% |
| 2026-05-08 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -2.281% | 2 | 1,048 | -46.140% |
| 2026-05-07 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +3.261% | 2 | 1,048 | -47.368% |
| 2026-05-06 | 28.5000 | 28.5000 | 27.6000 | 27.6000 | -7.908% | 3 | 1,046 | -45.652% |
| 2026-05-05 | 28.2200 | 29.9700 | 28.0000 | 29.9700 | +6.617% | 8 | 1,041 | -49.950% |
| 2026-05-04 | 27.8600 | 29.4500 | 27.8600 | 28.1100 | +7.908% | 25 | 1,020 | -46.638% |
| 2026-05-01 | 23.1800 | 26.0500 | 23.1800 | 26.0500 | +24.940% | 8 | 1,019 | -42.418% |
| 2026-04-30 | 20.1300 | 20.8500 | 20.1300 | 20.8500 | +7.752% | 2 | 1,019 | -28.058% |
| 2026-04-29 | 19.1500 | 19.4000 | 19.1500 | 19.3500 | +24.839% | 13 | 1,022 | -22.481% |
| 2026-04-28 | 16.8000 | 16.8000 | 15.5000 | 15.5000 | -2.454% | 2 | 1,021 | -3.226% |
| 2026-04-22 | 15.8000 | 15.8900 | 15.8000 | 15.8900 | -6.309% | 2 | 1,021 | -5.601% |
| 2026-04-21 | 16.9700 | 16.9700 | 16.9600 | 16.9600 | +13.826% | 2 | 1,021 | -11.557% |
| 2026-04-15 | 15.0000 | 15.0000 | 14.8500 | 14.9000 | +50.963% | 6 | 1,020 | +0.671% |
| 2026-04-10 | 9.7000 | 9.8700 | 9.5700 | 9.8700 | -19.429% | 6 | 1,024 | +51.976% |
| 2026-04-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +17.788% | 1 | 1,028 | +22.449% |
| 2026-04-01 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +4.000% | 3 | 1,028 | +44.231% |
| 2026-03-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.696% | 2 | 1,025 | +50.000% |
| 2026-03-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +6.977% | 1 | 1,023 | +63.043% |
| 2026-03-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +14.667% | 2 | 1,023 | +74.419% |
| 2026-02-27 | 7.5200 | 7.5200 | 7.5000 | 7.5000 | +2.740% | 3 | 1,021 | +100.000% |
| 2026-02-26 | 9.2000 | 9.2000 | 7.3000 | 7.3000 | -42.063% | 13 | 1,024 | +105.479% |
| 2026-02-25 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.960% | 1 | 1,022 | +19.048% |
| 2026-02-24 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +14.950% | 1 | 1,022 | +8.382% |
| 2026-02-23 | 12.1000 | 12.1000 | 11.6500 | 12.0400 | -17.816% | 18 | 1,022 | +24.585% |
| 2026-02-18 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 2 | 1,030 | +2.389% |
| 2026-02-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 10 | 1,030 | +3.448% |
| 2026-02-12 | 16.1900 | 16.1900 | 14.5000 | 14.5000 | +3.571% | 2 | 1,030 | +3.448% |
| 2026-02-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -14.110% | 1 | 1,031 | +7.143% |
| 2026-02-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +22.372% | 1 | 1,031 | -7.975% |
| 2026-02-06 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -3.827% | 7 | 1,032 | +12.613% |
| 2026-02-05 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -0.574% | 1 | 1,025 | +8.303% |
| 2026-02-04 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -0.500% | 3 | 1,026 | +7.681% |
| 2026-02-02 | 14.1500 | 14.1500 | 14.0000 | 14.0000 | -1.754% | 4 | 1,028 | +7.143% |
| 2026-01-30 | 15.0000 | 15.0000 | 14.2500 | 14.2500 | -9.120% | 5 | 1,027 | +5.263% |
| 2026-01-27 | 16.5000 | 16.5000 | 15.6800 | 15.6800 | +0.771% | 2 | 1,023 | -4.337% |
| 2026-01-26 | 12.0000 | 15.5600 | 12.0000 | 15.5600 | +55.600% | 9 | 1,022 | -3.599% |
| 2026-01-22 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | +11.111% | 3 | 1,023 | +50.000% |
| 2026-01-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 2 | 1,026 | +66.667% |
| 2026-01-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.816% | 1 | 1,024 | +42.857% |
| 2025-12-30 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -3.153% | 1 | 1,024 | +52.594% |
| 2025-12-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.974% | 1 | 1,024 | +47.783% |
| 2025-12-23 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -10.272% | 2 | 1,023 | +41.911% |
| 2025-12-19 | 12.4400 | 12.4400 | 11.7800 | 11.7800 | +6.606% | 2 | 1,025 | +27.334% |
| 2025-12-16 | 10.7500 | 11.0500 | 10.7500 | 11.0500 | -0.450% | 2 | 1,026 | +35.747% |
| 2025-12-15 | 11.9500 | 11.9500 | 11.1000 | 11.1000 | -7.884% | 2 | 1,026 | +35.135% |
| 2025-12-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.365% | 2 | 1,027 | +24.481% |
| 2025-12-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.565% | 1 | 1,027 | +19.048% |
| 2025-12-10 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | 0.000% | 2 | 1,027 | +30.435% |
| 2025-12-09 | 12.0000 | 12.0000 | 11.3100 | 11.5000 | -5.738% | 11 | 1,027 | +30.435% |
| 2025-12-08 | 11.8000 | 12.2000 | 11.8000 | 12.2000 | +15.970% | 3 | 1,028 | +22.951% |
| 2025-12-04 | 10.7500 | 10.7500 | 10.5200 | 10.5200 | +7.897% | 2 | 1,029 | +42.586% |
| 2025-12-02 | 10.4000 | 10.4500 | 9.7500 | 9.7500 | -2.500% | 6 | 1,029 | +53.846% |
| 2025-12-01 | 10.0600 | 10.2700 | 10.0000 | 10.0000 | -0.990% | 3 | 1,026 | +50.000% |
| 2025-11-28 | 10.1300 | 10.1300 | 10.1000 | 10.1000 | +1.000% | 2 | 1,024 | +48.515% |
| 2025-11-26 | 11.0300 | 11.1500 | 9.7500 | 10.0000 | -9.091% | 22 | 1,020 | +50.000% |
| 2025-11-25 | 13.1000 | 13.3000 | 10.9800 | 11.0000 | +7.422% | 1,030 | 1,020 | +36.364% |
| 2025-10-31 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +2.400% | 1 | 3 | +46.484% |
| 2025-10-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +18.624% | 1 | 3 | +50.000% |
| 2025-10-20 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -3.326% | 1 | 2 | +77.936% |
| 2025-10-09 | 8.0500 | 8.7200 | 8.0500 | 8.7200 | -11.741% | 4 | 2 | +72.018% |
| 2025-09-18 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | +4.000% | 2 | 1 | +51.822% |
| 2025-09-16 | 9.5100 | 9.5100 | 9.5000 | 9.5000 | 0.000% | 2 | 0 | +57.895% |