ZM280121C00125000
ZM Jan 21 2028 125.00 Call
optionOPRA
EODOct 20, 2026
12.53USD+13.909%(+1.53)4Vol146OI
ZM280121C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +13.909% | 4 | 142 | 0.000% |
| 2026-10-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 3 | 142 | +13.909% |
| 2026-10-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +17.010% | 2 | 142 | +10.396% |
| 2026-09-30 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | -1.822% | 3 | 140 | +29.175% |
| 2026-09-25 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -7.664% | 5 | 141 | +26.822% |
| 2026-09-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +16.940% | 4 | 138 | +17.103% |
| 2026-09-18 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -13.105% | 1 | 139 | +36.940% |
| 2026-09-17 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -14.041% | 1 | 140 | +18.993% |
| 2026-09-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.297% | 3 | 140 | +2.286% |
| 2026-09-08 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.426% | 13 | 134 | -2.109% |
| 2026-09-03 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +1.529% | 2 | 136 | -0.713% |
| 2026-09-02 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -15.096% | 1 | 135 | +0.805% |
| 2026-08-27 | 13.5000 | 14.6400 | 13.5000 | 14.6400 | -14.636% | 4 | 138 | -14.413% |
| 2026-08-25 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -13.602% | 2 | 140 | -26.939% |
| 2026-08-21 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +2.956% | 2 | 140 | -36.877% |
| 2026-08-20 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -4.460% | 5 | 135 | -35.010% |
| 2026-08-19 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +3.807% | 1 | 135 | -37.909% |
| 2026-08-18 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -4.939% | 1 | 136 | -35.545% |
| 2026-08-13 | 19.4800 | 20.4500 | 19.4800 | 20.4500 | +8.834% | 4 | 138 | -38.729% |
| 2026-08-12 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -4.035% | 1 | 138 | -33.316% |
| 2026-08-07 | 19.2300 | 19.5800 | 19.2300 | 19.5800 | +13.310% | 8 | 144 | -36.006% |
| 2026-08-06 | 17.3800 | 17.3800 | 17.2800 | 17.2800 | -4.636% | 2 | 145 | -27.488% |
| 2026-08-04 | 18.4500 | 18.4500 | 18.1200 | 18.1200 | +7.410% | 5 | 146 | -30.850% |
| 2026-08-03 | 16.8800 | 16.8800 | 16.8700 | 16.8700 | +27.225% | 2 | 147 | -25.726% |
| 2026-07-27 | 13.2700 | 13.2700 | 13.2600 | 13.2600 | -1.339% | 2 | 147 | -5.505% |
| 2026-07-17 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -14.937% | 2 | 145 | -6.771% |
| 2026-07-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +9.191% | 1 | 144 | -20.696% |
| 2026-07-15 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -2.559% | 1 | 143 | -13.407% |
| 2026-07-13 | 15.0000 | 15.0000 | 14.8500 | 14.8500 | +23.441% | 12 | 143 | -15.623% |
| 2026-07-08 | 12.0200 | 12.0300 | 12.0200 | 12.0300 | +5.526% | 2 | 144 | +4.156% |
| 2026-06-25 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 12 | 143 | +9.912% |
| 2026-06-22 | 12.7000 | 12.7000 | 11.7000 | 11.7000 | -10.000% | 21 | 135 | +7.094% |
| 2026-06-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -28.571% | 1 | 136 | -3.615% |
| 2026-06-09 | 18.4000 | 18.4000 | 18.2000 | 18.2000 | -28.906% | 2 | 137 | -31.154% |
| 2026-06-03 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -15.260% | 3 | 137 | -51.055% |
| 2026-06-02 | 30.2100 | 30.2100 | 30.2100 | 30.2100 | +15.526% | 1 | 136 | -58.524% |
| 2026-06-01 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +23.934% | 1 | 137 | -52.084% |
| 2026-05-29 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -0.799% | 1 | 137 | -40.616% |
| 2026-05-27 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -7.118% | 5 | 142 | -41.091% |
| 2026-05-26 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +7.512% | 2 | 141 | -45.284% |
| 2026-05-21 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +1.525% | 15 | 141 | -41.174% |
| 2026-05-20 | 19.8000 | 20.9800 | 19.8000 | 20.9800 | +2.341% | 2 | 142 | -40.276% |
| 2026-05-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -6.049% | 10 | 142 | -38.878% |
| 2026-05-15 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | +24.686% | 2 | 141 | -42.576% |
| 2026-05-14 | 20.3500 | 20.7500 | 17.5000 | 17.5000 | -23.246% | 3 | 142 | -28.400% |
| 2026-05-12 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.946% | 1 | 141 | -45.044% |
| 2026-05-11 | 26.3000 | 26.3000 | 25.0400 | 25.0400 | +4.551% | 19 | 130 | -49.960% |
| 2026-05-06 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -10.967% | 50 | 103 | -47.683% |
| 2026-05-05 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +8.249% | 5 | 98 | -53.420% |
| 2026-05-04 | 23.8000 | 25.6500 | 23.8000 | 24.8500 | +6.652% | 8 | 99 | -49.577% |
| 2026-05-01 | 21.0800 | 23.3000 | 21.0800 | 23.3000 | +37.059% | 33 | 96 | -46.223% |
| 2026-04-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +26.866% | 1 | 96 | -26.294% |
| 2026-04-24 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +15.021% | 1 | 96 | -6.493% |
| 2026-04-16 | 11.8500 | 11.9000 | 11.6500 | 11.6500 | -5.592% | 56 | 97 | +7.554% |
| 2026-04-15 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +29.895% | 1 | 47 | +1.540% |
| 2026-04-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.765% | 1 | 48 | +31.895% |
| 2026-04-01 | 8.1500 | 8.5000 | 8.1500 | 8.5000 | +6.250% | 2 | 48 | +47.412% |
| 2026-03-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.990% | 3 | 46 | +56.625% |
| 2026-03-26 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +15.429% | 1 | 46 | +55.074% |
| 2026-03-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +18.644% | 1 | 45 | +79.000% |
| 2026-02-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -14.493% | 2 | 46 | +112.373% |
| 2026-02-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -39.207% | 3 | 45 | +81.594% |
| 2026-02-11 | 13.2500 | 13.2500 | 11.3500 | 11.3500 | +1.339% | 6 | 45 | +10.396% |
| 2026-02-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.266% | 1 | 41 | +11.875% |
| 2026-02-04 | 11.2100 | 11.2100 | 11.0600 | 11.0600 | +0.545% | 5 | 40 | +13.291% |
| 2026-02-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 1 | 40 | +13.909% |
| 2026-01-30 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -13.856% | 2 | 40 | +6.638% |
| 2026-01-28 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +94.857% | 2 | 38 | -8.138% |
| 2026-01-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.468% | 1 | 38 | +79.000% |
| 2025-12-24 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +3.585% | 1 | 39 | +49.523% |
| 2025-12-23 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -13.011% | 1 | 39 | +54.883% |
| 2025-12-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.108% | 1 | 39 | +34.731% |
| 2025-12-15 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -9.806% | 2 | 39 | +34.876% |
| 2025-12-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +28.911% | 1 | 37 | +21.650% |
| 2025-11-26 | 8.6000 | 8.6000 | 7.5000 | 7.9900 | -9.718% | 5 | 38 | +56.821% |
| 2025-11-25 | 8.5500 | 10.0000 | 8.5500 | 8.8500 | +38.281% | 34 | 38 | +41.582% |
| 2025-11-24 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -17.419% | 3 | 37 | +95.781% |
| 2025-11-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 1 | 34 | +61.677% |
| 2025-11-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +6.803% | 10 | 34 | +59.618% |
| 2025-11-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -12.500% | 9 | 26 | +70.476% |
| 2025-11-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.131% | 1 | 32 | +49.167% |
| 2025-11-04 | 8.5000 | 8.5000 | 7.9900 | 7.9900 | -12.294% | 5 | 31 | +56.821% |
| 2025-11-03 | 8.6000 | 9.1100 | 8.6000 | 9.1100 | +19.868% | 2 | 28 | +37.541% |
| 2025-10-27 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +2.151% | 2 | 27 | +64.868% |
| 2025-10-24 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +8.613% | 1 | 27 | +68.414% |
| 2025-10-23 | 7.1500 | 7.1500 | 6.8500 | 6.8500 | +7.874% | 3 | 26 | +82.920% |
| 2025-10-20 | 6.0500 | 6.3500 | 6.0500 | 6.3500 | +10.435% | 5 | 23 | +97.323% |
| 2025-10-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.590% | 3 | 18 | +117.913% |
| 2025-10-16 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.667% | 7 | 15 | +121.378% |
| 2025-10-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 1 | 8 | +108.833% |
| 2025-10-08 | 5.5000 | 5.5700 | 5.5000 | 5.5700 | +1.273% | 2 | 9 | +124.955% |
| 2025-10-07 | 5.3800 | 5.5000 | 5.3800 | 5.5000 | -5.822% | 6 | 9 | +127.818% |
| 2025-10-06 | 5.6200 | 5.8400 | 5.6200 | 5.8400 | -17.045% | 3 | 4 | +114.555% |
| 2025-09-22 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -7.490% | 1 | 2 | +77.983% |
| 2025-09-17 | 7.5200 | 7.6100 | 7.5200 | 7.6100 | +0.795% | 2 | 2 | +64.652% |
| 2025-09-16 | 7.3100 | 7.5500 | 7.3100 | 7.5500 | 0.000% | 3 | 2 | +65.960% |