ZM280121C00130000
ZM Jan 21 2028 130.00 Call
optionOPRA
EODOct 21, 2026
12.22USD+14.099%(+1.51)2Vol529OI
ZM280121C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +14.099% | 2 | 527 | 0.000% |
| 2026-10-16 | 10.6500 | 10.7500 | 10.6500 | 10.7100 | -2.636% | 5 | 530 | +14.099% |
| 2026-10-15 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | -0.452% | 26 | 517 | +11.091% |
| 2026-10-13 | 11.2000 | 11.2000 | 10.2500 | 11.0500 | +12.183% | 267 | 497 | +10.588% |
| 2026-10-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +27.922% | 3 | 494 | +24.061% |
| 2026-09-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.776% | 3 | 491 | +58.701% |
| 2026-09-25 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -11.487% | 1 | 491 | +41.599% |
| 2026-09-23 | 9.1000 | 9.7500 | 9.1000 | 9.7500 | +5.978% | 11 | 480 | +25.333% |
| 2026-09-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.447% | 1 | 479 | +32.826% |
| 2026-09-16 | 9.7000 | 9.7300 | 9.7000 | 9.7300 | -11.545% | 2 | 479 | +25.591% |
| 2026-09-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 1 | 479 | +11.091% |
| 2026-09-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.724% | 3 | 482 | +9.107% |
| 2026-09-03 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +0.935% | 1 | 481 | +2.862% |
| 2026-08-26 | 12.2500 | 12.2500 | 11.7700 | 11.7700 | -27.121% | 2 | 481 | +3.823% |
| 2026-08-25 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -9.726% | 1 | 481 | -24.334% |
| 2026-08-24 | 17.8400 | 17.8900 | 17.8400 | 17.8900 | -3.297% | 2 | 481 | -31.694% |
| 2026-08-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.778% | 4 | 481 | -33.946% |
| 2026-08-17 | 17.9900 | 18.0000 | 17.9900 | 18.0000 | -5.013% | 5 | 486 | -32.111% |
| 2026-08-11 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +2.211% | 1 | 485 | -35.515% |
| 2026-08-10 | 18.4000 | 18.5400 | 18.4000 | 18.5400 | +2.886% | 3 | 482 | -34.088% |
| 2026-08-07 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +4.767% | 6 | 482 | -32.186% |
| 2026-08-05 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +36.400% | 20 | 462 | -28.953% |
| 2026-07-28 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +18.627% | 1 | 463 | -3.093% |
| 2026-07-24 | 10.6000 | 10.6300 | 10.6000 | 10.6300 | -11.417% | 3 | 460 | +14.958% |
| 2026-07-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 3 | 463 | +1.833% |
| 2026-07-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +5.172% | 3 | 460 | +0.164% |
| 2026-07-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.494% | 3 | 460 | +5.345% |
| 2026-07-02 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +0.167% | 4 | 460 | +1.664% |
| 2026-06-18 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | -18.919% | 4 | 459 | +1.833% |
| 2026-06-16 | 15.0000 | 15.0000 | 14.7000 | 14.8000 | -8.075% | 152 | 309 | -17.432% |
| 2026-06-15 | 16.1000 | 16.1200 | 16.1000 | 16.1000 | -23.661% | 153 | 326 | -24.099% |
| 2026-06-08 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | -0.659% | 1 | 327 | -42.058% |
| 2026-06-05 | 21.8900 | 21.8900 | 21.2300 | 21.2300 | -11.726% | 3 | 327 | -42.440% |
| 2026-06-03 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -13.333% | 2 | 327 | -49.189% |
| 2026-06-01 | 22.6500 | 27.7500 | 22.6500 | 27.7500 | +41.944% | 37 | 298 | -55.964% |
| 2026-05-29 | 19.5200 | 19.5500 | 19.5200 | 19.5500 | +9.831% | 3 | 297 | -37.494% |
| 2026-05-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.247% | 2 | 295 | -31.348% |
| 2026-05-14 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -7.619% | 1 | 296 | -37.010% |
| 2026-05-12 | 22.0000 | 22.0000 | 21.0000 | 21.0000 | -11.017% | 4 | 295 | -41.810% |
| 2026-05-11 | 25.4500 | 25.5300 | 23.6000 | 23.6000 | -4.260% | 7 | 293 | -48.220% |
| 2026-05-07 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +8.926% | 4 | 293 | -50.426% |
| 2026-05-06 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -7.633% | 1 | 292 | -46.001% |
| 2026-05-04 | 22.6500 | 24.5000 | 22.6200 | 24.5000 | +14.540% | 5 | 290 | -50.122% |
| 2026-05-01 | 22.0500 | 22.0500 | 19.6000 | 21.3900 | +28.084% | 30 | 290 | -42.871% |
| 2026-04-30 | 15.7000 | 16.7000 | 15.7000 | 16.7000 | +20.927% | 23 | 296 | -26.826% |
| 2026-04-28 | 13.7900 | 13.8100 | 13.7900 | 13.8100 | -2.057% | 2 | 296 | -11.513% |
| 2026-04-24 | 13.8000 | 14.1000 | 13.8000 | 14.1000 | +6.415% | 4 | 296 | -13.333% |
| 2026-04-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +20.455% | 1 | 294 | -7.774% |
| 2026-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +20.879% | 1 | 294 | +11.091% |
| 2026-04-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +23.810% | 1 | 294 | +34.286% |
| 2026-04-10 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.676% | 1 | 294 | +66.259% |
| 2026-04-01 | 7.6500 | 7.7000 | 7.4000 | 7.4000 | +2.635% | 86 | 293 | +65.135% |
| 2026-03-30 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +15.545% | 2 | 209 | +69.487% |
| 2026-03-12 | 6.0500 | 6.2400 | 6.0500 | 6.2400 | +4.000% | 15 | 209 | +95.833% |
| 2026-03-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.063% | 5 | 209 | +103.667% |
| 2026-03-05 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +1.935% | 4 | 207 | +93.354% |
| 2026-03-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +21.569% | 10 | 211 | +97.097% |
| 2026-03-02 | 5.1900 | 5.1900 | 5.1000 | 5.1000 | -5.204% | 21 | 201 | +139.608% |
| 2026-02-27 | 5.2500 | 5.4500 | 5.1500 | 5.3800 | -10.184% | 173 | 200 | +127.138% |
| 2026-02-26 | 7.1200 | 7.1200 | 5.9900 | 5.9900 | -39.617% | 4 | 35 | +104.007% |
| 2026-02-23 | 10.0000 | 10.0000 | 9.9200 | 9.9200 | -15.574% | 6 | 33 | +23.185% |
| 2026-02-19 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +9.711% | 20 | 30 | +4.000% |
| 2026-02-17 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -11.852% | 1 | 20 | +14.099% |
| 2026-02-12 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +14.085% | 1 | 19 | +0.576% |
| 2026-02-11 | 11.4900 | 11.4900 | 10.6500 | 10.6500 | -18.077% | 12 | 20 | +14.742% |
| 2026-02-10 | 12.3000 | 13.0000 | 12.3000 | 13.0000 | +37.131% | 2 | 9 | -6.000% |
| 2026-02-04 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -19.729% | 2 | 10 | +28.903% |
| 2026-01-28 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +2.606% | 1 | 8 | +3.472% |
| 2026-01-27 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +91.833% | 4 | 7 | +6.169% |
| 2026-01-16 | 6.1900 | 6.1900 | 6.0000 | 6.0000 | -10.448% | 2 | 1 | +103.667% |
| 2026-01-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1 | +82.388% |