ZM280121C00120000
ZM Jan 21 2028 120.00 Call
optionOPRA
EODOct 22, 2026
12.90USD-12.245%(-1.80)29Vol359OI
ZM280121C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 13.2000 | 13.2500 | 12.9000 | 12.9000 | -12.245% | 29 | 334 | 0.000% |
| 2026-10-21 | 15.1500 | 15.1500 | 14.7000 | 14.7000 | +10.526% | 8 | 327 | -12.245% |
| 2026-10-19 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | +9.465% | 6 | 325 | -3.008% |
| 2026-10-16 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.178% | 2 | 325 | +6.173% |
| 2026-10-13 | 12.8000 | 12.9500 | 12.8000 | 12.9500 | -5.128% | 12 | 313 | -0.386% |
| 2026-10-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.598% | 2 | 313 | -5.495% |
| 2026-10-09 | 12.9500 | 13.0500 | 12.9500 | 13.0500 | +11.064% | 14 | 304 | -1.149% |
| 2026-10-08 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.083% | 3 | 304 | +9.787% |
| 2026-10-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.628% | 1 | 303 | +7.500% |
| 2026-09-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +11.979% | 2 | 303 | +20.000% |
| 2026-09-29 | 9.4200 | 9.6000 | 9.3500 | 9.6000 | +2.674% | 22 | 302 | +34.375% |
| 2026-09-28 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -12.617% | 4 | 302 | +37.968% |
| 2026-09-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.460% | 3 | 299 | +20.561% |
| 2026-09-23 | 11.3500 | 11.9500 | 11.3500 | 11.9500 | +17.272% | 3 | 300 | +7.950% |
| 2026-09-21 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +1.900% | 2 | 300 | +26.595% |
| 2026-09-18 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -16.178% | 5 | 300 | +29.000% |
| 2026-09-16 | 11.9500 | 11.9500 | 11.9300 | 11.9300 | -12.279% | 2 | 300 | +8.131% |
| 2026-09-11 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 4 | 304 | -5.147% |
| 2026-09-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -15.815% | 4 | 308 | -7.857% |
| 2026-09-04 | 16.6200 | 16.6300 | 16.6200 | 16.6300 | +22.640% | 2 | 308 | -22.429% |
| 2026-09-01 | 13.4500 | 13.5600 | 13.4500 | 13.5600 | -5.175% | 2 | 308 | -4.867% |
| 2026-08-31 | 14.5500 | 14.5500 | 14.0200 | 14.3000 | +0.351% | 301 | 141 | -9.790% |
| 2026-08-27 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -22.764% | 1 | 140 | -9.474% |
| 2026-08-25 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -14.977% | 1 | 140 | -30.081% |
| 2026-08-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +2.358% | 1 | 139 | -40.553% |
| 2026-08-21 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.159% | 1 | 138 | -39.151% |
| 2026-08-19 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +2.407% | 1 | 138 | -41.682% |
| 2026-08-13 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +5.366% | 5 | 143 | -40.278% |
| 2026-08-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.449% | 2 | 143 | -37.073% |
| 2026-08-11 | 22.2500 | 22.2500 | 22.1500 | 22.1500 | +9.113% | 2 | 144 | -41.761% |
| 2026-08-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +1.500% | 5 | 144 | -36.453% |
| 2026-08-04 | 19.5500 | 20.0000 | 19.5500 | 20.0000 | +21.359% | 4 | 141 | -35.500% |
| 2026-07-31 | 15.8900 | 16.4800 | 15.6000 | 16.4800 | +43.304% | 8 | 133 | -21.723% |
| 2026-07-23 | 11.2000 | 11.5000 | 11.2000 | 11.5000 | -20.962% | 2 | 132 | +12.174% |
| 2026-07-21 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -2.349% | 1 | 133 | -11.340% |
| 2026-07-17 | 15.4500 | 15.4500 | 14.9000 | 14.9000 | +2.759% | 2 | 133 | -13.423% |
| 2026-07-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +12.229% | 5 | 133 | -11.034% |
| 2026-07-06 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -13.867% | 1 | 133 | -0.155% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.385% | 3 | 133 | -14.000% |
| 2026-06-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.588% | 3 | 133 | -0.769% |
| 2026-06-25 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -14.964% | 4 | 133 | +10.730% |
| 2026-06-24 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | +7.451% | 3 | 131 | -5.839% |
| 2026-06-22 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -16.393% | 2 | 130 | +1.176% |
| 2026-06-17 | 16.3500 | 16.3500 | 15.2500 | 15.2500 | -19.737% | 8 | 122 | -15.410% |
| 2026-06-15 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.809% | 2 | 124 | -32.105% |
| 2026-06-09 | 19.5500 | 19.5900 | 19.3200 | 19.3500 | -20.534% | 50 | 116 | -33.333% |
| 2026-06-05 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -15.744% | 1 | 116 | -47.023% |
| 2026-06-02 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -7.874% | 1 | 116 | -55.363% |
| 2026-06-01 | 23.5500 | 31.5800 | 23.5500 | 31.3700 | +34.809% | 11 | 118 | -58.878% |
| 2026-05-29 | 22.5500 | 23.2700 | 22.2500 | 23.2700 | -11.521% | 12 | 121 | -44.564% |
| 2026-05-22 | 28.5500 | 28.5500 | 26.3000 | 26.3000 | +29.365% | 3 | 121 | -50.951% |
| 2026-05-21 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | -7.169% | 4 | 121 | -36.547% |
| 2026-05-20 | 21.9200 | 21.9200 | 21.9000 | 21.9000 | +2.672% | 4 | 122 | -41.096% |
| 2026-05-19 | 22.5000 | 22.5000 | 21.3300 | 21.3300 | -4.564% | 9 | 118 | -39.522% |
| 2026-05-18 | 22.1800 | 22.3500 | 22.1800 | 22.3500 | +3.953% | 7 | 121 | -42.282% |
| 2026-05-14 | 21.6200 | 22.0000 | 21.5000 | 21.5000 | -10.973% | 12 | 111 | -40.000% |
| 2026-05-12 | 23.0500 | 24.3000 | 23.0500 | 24.1500 | -7.115% | 6 | 110 | -46.584% |
| 2026-05-11 | 29.0000 | 29.0000 | 26.0000 | 26.0000 | -2.145% | 27 | 104 | -50.385% |
| 2026-05-08 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | -6.772% | 10 | 94 | -51.449% |
| 2026-05-06 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.636% | 1 | 94 | -54.737% |
| 2026-05-05 | 26.4800 | 28.5500 | 26.2500 | 28.3200 | +4.348% | 11 | 93 | -54.449% |
| 2026-05-04 | 27.3500 | 27.3500 | 27.1400 | 27.1400 | +11.002% | 3 | 93 | -52.469% |
| 2026-05-01 | 22.5500 | 24.4500 | 22.5500 | 24.4500 | +34.193% | 10 | 89 | -47.239% |
| 2026-04-29 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +16.125% | 1 | 89 | -29.199% |
| 2026-04-28 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | -0.822% | 1 | 90 | -17.782% |
| 2026-04-24 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +10.475% | 1 | 90 | -18.458% |
| 2026-04-23 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -13.212% | 1 | 90 | -9.916% |
| 2026-04-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +12.628% | 4 | 90 | -21.818% |
| 2026-04-20 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 1 | 90 | -11.945% |
| 2026-04-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.407% | 1 | 91 | -11.034% |
| 2026-04-15 | 11.8600 | 13.6000 | 11.8600 | 13.5000 | +39.175% | 19 | 92 | -4.444% |
| 2026-04-13 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | -3.674% | 11 | 99 | +32.990% |
| 2026-04-10 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -2.233% | 1 | 107 | +28.103% |
| 2026-04-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.828% | 4 | 107 | +25.243% |
| 2026-04-08 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +13.936% | 1 | 104 | +20.448% |
| 2026-04-01 | 9.2000 | 9.4000 | 9.1500 | 9.4000 | +8.671% | 4 | 104 | +37.234% |
| 2026-03-27 | 8.4100 | 8.6500 | 8.3800 | 8.6500 | -2.039% | 4 | 102 | +49.133% |
| 2026-03-26 | 8.9900 | 8.9900 | 8.8300 | 8.8300 | +18.523% | 2 | 101 | +46.093% |
| 2026-03-19 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.614% | 1 | 103 | +73.154% |
| 2026-03-17 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +7.143% | 3 | 104 | +68.627% |
| 2026-03-16 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +2.000% | 2 | 101 | +80.672% |
| 2026-03-13 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -8.377% | 4 | 103 | +84.286% |
| 2026-03-11 | 7.2000 | 7.6400 | 7.2000 | 7.6400 | -2.427% | 4 | 99 | +68.848% |
| 2026-03-10 | 7.3000 | 7.8300 | 5.5000 | 7.8300 | -2.125% | 6 | 95 | +64.751% |
| 2026-03-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.575% | 3 | 92 | +61.250% |
| 2026-03-04 | 7.6100 | 7.6500 | 7.6100 | 7.6500 | +14.179% | 2 | 95 | +68.627% |
| 2026-03-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +12.795% | 3 | 93 | +92.537% |
| 2026-03-02 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -19.184% | 1 | 90 | +117.172% |
| 2026-02-27 | 6.4700 | 7.3500 | 6.4500 | 7.3500 | +5.755% | 62 | 89 | +75.510% |
| 2026-02-26 | 6.5000 | 7.0000 | 6.5000 | 6.9500 | -38.658% | 20 | 44 | +85.612% |
| 2026-02-25 | 11.9000 | 11.9000 | 11.3300 | 11.3300 | +6.385% | 2 | 30 | +13.857% |
| 2026-02-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -21.111% | 1 | 30 | +21.127% |
| 2026-02-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.930% | 8 | 30 | -4.444% |
| 2026-02-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +23.478% | 4 | 27 | -9.155% |
| 2026-02-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.880% | 1 | 27 | +12.174% |
| 2026-02-05 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +7.658% | 1 | 28 | +6.700% |
| 2026-02-03 | 11.8500 | 11.8500 | 11.2300 | 11.2300 | -13.416% | 2 | 29 | +14.871% |
| 2026-02-02 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +6.311% | 1 | 27 | -0.540% |
| 2026-01-29 | 13.1000 | 13.1000 | 12.0000 | 12.2000 | -19.790% | 4 | 27 | +5.738% |
| 2026-01-28 | 14.5000 | 15.2100 | 14.5000 | 15.2100 | +7.113% | 3 | 23 | -15.187% |
| 2026-01-26 | 13.2500 | 14.2000 | 13.0000 | 14.2000 | +86.107% | 9 | 22 | -9.155% |
| 2026-01-21 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -19.259% | 1 | 20 | +69.069% |
| 2025-12-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.897% | 1 | 19 | +36.508% |
| 2025-12-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.490% | 1 | 19 | +27.094% |
| 2025-12-09 | 10.7000 | 10.7000 | 10.2000 | 10.2000 | +5.699% | 4 | 18 | +26.471% |
| 2025-12-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +8.427% | 2 | 22 | +33.679% |
| 2025-11-28 | 8.9400 | 8.9400 | 8.9000 | 8.9000 | -0.780% | 6 | 20 | +44.944% |
| 2025-11-26 | 9.5500 | 9.5500 | 8.9700 | 8.9700 | -16.168% | 2 | 15 | +43.813% |
| 2025-11-25 | 11.4000 | 11.4000 | 10.7000 | 10.7000 | +51.773% | 2 | 15 | +20.561% |
| 2025-11-21 | 7.2500 | 7.2500 | 6.8000 | 7.0500 | -18.685% | 4 | 14 | +82.979% |
| 2025-11-14 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +5.218% | 1 | 14 | +48.789% |
| 2025-11-07 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -17.600% | 1 | 14 | +56.553% |
| 2025-10-31 | 9.4900 | 10.0000 | 9.3400 | 10.0000 | +14.416% | 4 | 14 | +29.000% |
| 2025-10-28 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.243% | 1 | 13 | +47.597% |
| 2025-10-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +12.595% | 5 | 7 | +45.763% |
| 2025-10-23 | 7.2500 | 8.0000 | 7.2500 | 7.8600 | +17.313% | 5 | 7 | +64.122% |
| 2025-10-03 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -4.149% | 2 | 2 | +92.537% |
| 2025-10-02 | 6.9400 | 6.9900 | 6.9400 | 6.9900 | -4.247% | 2 | 2 | +84.549% |
| 2025-09-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -16.571% | 2 | 2 | +76.712% |
| 2025-09-18 | 8.6300 | 8.7500 | 8.6300 | 8.7500 | +5.295% | 2 | 1 | +47.429% |
| 2025-09-16 | 8.2200 | 8.3100 | 8.2200 | 8.3100 | 0.000% | 2 | 1 | +55.235% |