ZM280121C00135000
ZM Jan 21 2028 135.00 Call
optionOPRA
EODOct 21, 2026
11.00USD+18.280%(+1.70)1Vol925OI
ZM280121C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +18.280% | 1 | 925 | 0.000% |
| 2026-10-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +7.514% | 10 | 920 | +18.280% |
| 2026-10-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.765% | 2 | 918 | +27.168% |
| 2026-10-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.868% | 1 | 919 | +29.412% |
| 2026-09-25 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -10.455% | 1 | 919 | +39.594% |
| 2026-09-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +15.789% | 3 | 919 | +25.000% |
| 2026-09-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 10 | 919 | +44.737% |
| 2026-09-21 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | -11.515% | 3 | 919 | +50.685% |
| 2026-09-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -18.317% | 1 | 920 | +33.333% |
| 2026-09-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.132% | 4 | 917 | +8.911% |
| 2026-09-10 | 10.7400 | 10.7400 | 10.3200 | 10.3200 | -0.578% | 25 | 892 | +6.589% |
| 2026-09-09 | 10.5800 | 10.5800 | 10.2100 | 10.3800 | -2.991% | 88 | 843 | +5.973% |
| 2026-09-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.687% | 1 | 843 | +2.804% |
| 2026-09-01 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +2.157% | 1 | 843 | +5.566% |
| 2026-08-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -28.118% | 1 | 843 | +7.843% |
| 2026-08-25 | 14.9500 | 14.9500 | 14.1900 | 14.1900 | -11.034% | 2 | 842 | -22.481% |
| 2026-08-20 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -6.397% | 3 | 842 | -31.034% |
| 2026-08-14 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +1.549% | 1 | 841 | -35.446% |
| 2026-08-13 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -7.036% | 1 | 841 | -34.446% |
| 2026-08-11 | 17.8500 | 18.0500 | 17.8500 | 18.0500 | +40.249% | 4 | 841 | -39.058% |
| 2026-07-16 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +4.976% | 1 | 842 | -14.530% |
| 2026-07-14 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +17.321% | 4 | 842 | -10.277% |
| 2026-07-08 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.091% | 1 | 841 | +5.263% |
| 2026-07-06 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -15.956% | 2 | 840 | +11.675% |
| 2026-07-01 | 12.0000 | 12.0000 | 11.7200 | 11.7200 | +4.178% | 2 | 839 | -6.143% |
| 2026-06-18 | 11.3000 | 11.4000 | 11.1000 | 11.2500 | -12.109% | 805 | 891 | -2.222% |
| 2026-06-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -11.724% | 1 | 891 | -14.063% |
| 2026-06-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -17.379% | 1 | 891 | -24.138% |
| 2026-06-09 | 17.5000 | 17.6500 | 17.5000 | 17.5500 | -12.817% | 26 | 893 | -37.322% |
| 2026-06-08 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +1.667% | 7 | 900 | -45.355% |
| 2026-06-05 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -23.846% | 1 | 901 | -44.444% |
| 2026-06-02 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +39.635% | 10 | 911 | -57.692% |
| 2026-05-29 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -0.214% | 2 | 911 | -40.924% |
| 2026-05-26 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +0.054% | 1 | 910 | -41.050% |
| 2026-05-21 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +5.666% | 10 | 920 | -41.019% |
| 2026-05-19 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -11.529% | 1 | 920 | -37.677% |
| 2026-05-15 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -2.683% | 1 | 920 | -44.862% |
| 2026-05-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -12.168% | 1 | 921 | -46.341% |
| 2026-05-11 | 24.0000 | 24.0500 | 23.3400 | 23.3400 | +1.478% | 4 | 920 | -52.871% |
| 2026-05-06 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.748% | 1 | 920 | -52.174% |
| 2026-05-05 | 23.8000 | 23.8000 | 23.6500 | 23.6500 | +7.500% | 2 | 920 | -53.488% |
| 2026-05-04 | 21.4800 | 22.7500 | 21.4800 | 22.0000 | +9.181% | 9 | 922 | -50.000% |
| 2026-05-01 | 18.3500 | 20.2000 | 18.3500 | 20.1500 | +31.270% | 18 | 925 | -45.409% |
| 2026-04-30 | 15.3800 | 15.3800 | 15.3500 | 15.3500 | +9.253% | 4 | 929 | -28.339% |
| 2026-04-29 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +10.456% | 1 | 930 | -21.708% |
| 2026-04-24 | 12.7000 | 12.7200 | 12.7000 | 12.7200 | +12.169% | 2 | 930 | -13.522% |
| 2026-04-20 | 10.6900 | 11.3400 | 10.6900 | 11.3400 | +9.143% | 3 | 929 | -2.998% |
| 2026-04-17 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +2.365% | 1 | 926 | +5.871% |
| 2026-04-16 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +10.929% | 5 | 927 | +8.374% |
| 2026-04-15 | 9.2600 | 9.2600 | 9.1500 | 9.1500 | +22.984% | 2 | 927 | +20.219% |
| 2026-04-09 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -12.881% | 1 | 927 | +47.849% |
| 2026-04-07 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +28.421% | 1 | 928 | +28.806% |
| 2026-04-01 | 6.9000 | 6.9500 | 6.6000 | 6.6500 | 0.000% | 7 | 928 | +65.414% |
| 2026-03-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 51 | 923 | +65.414% |
| 2026-03-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +20.721% | 2 | 885 | +64.179% |
| 2026-03-25 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.717% | 2 | 883 | +98.198% |
| 2026-03-13 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -7.826% | 2 | 881 | +107.547% |
| 2026-03-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 880 | +91.304% |
| 2026-03-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.707% | 1 | 879 | +91.304% |
| 2026-03-04 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | +23.125% | 12 | 878 | +86.125% |
| 2026-02-27 | 4.7500 | 4.8000 | 4.7000 | 4.8000 | -3.030% | 78 | 878 | +129.167% |
| 2026-02-26 | 5.8900 | 5.8900 | 4.9500 | 4.9500 | -53.521% | 12 | 878 | +122.222% |
| 2026-02-24 | 9.9500 | 10.6500 | 9.9500 | 10.6500 | +21.023% | 4 | 874 | +3.286% |
| 2026-02-23 | 8.5200 | 8.8000 | 8.1600 | 8.8000 | -14.729% | 5 | 870 | +25.000% |
| 2026-02-18 | 9.6000 | 10.3200 | 9.6000 | 10.3200 | +10.374% | 52 | 869 | +6.589% |
| 2026-02-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -9.662% | 1 | 868 | +17.647% |
| 2026-02-12 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +1.970% | 1 | 868 | +6.280% |
| 2026-02-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -8.969% | 7 | 868 | +8.374% |
| 2026-02-10 | 11.6000 | 11.6000 | 11.1500 | 11.1500 | +9.314% | 26 | 868 | -1.345% |
| 2026-02-09 | 10.6000 | 10.6000 | 10.2000 | 10.2000 | +4.615% | 2 | 848 | +7.843% |
| 2026-02-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.881% | 1 | 847 | +12.821% |
| 2026-02-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +1.270% | 1 | 846 | +14.943% |
| 2026-01-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 1 | 846 | +16.402% |
| 2026-01-29 | 9.7600 | 9.7600 | 8.9700 | 9.5000 | -16.078% | 24 | 846 | +15.789% |
| 2026-01-28 | 10.5000 | 11.3200 | 10.5000 | 11.3200 | +10.117% | 4 | 865 | -2.827% |
| 2026-01-27 | 11.0000 | 11.0000 | 10.0000 | 10.2800 | -6.545% | 47 | 867 | +7.004% |
| 2026-01-26 | 7.7500 | 11.0000 | 7.7500 | 11.0000 | +65.414% | 74 | 869 | 0.000% |
| 2026-01-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +18.750% | 1 | 811 | +65.414% |
| 2026-01-20 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | +0.901% | 3 | 811 | +96.429% |
| 2026-01-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.500% | 1 | 810 | +98.198% |
| 2026-01-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 810 | +83.333% |
| 2026-01-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -15.068% | 1 | 809 | +77.419% |
| 2026-01-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +30.357% | 1 | 808 | +50.685% |
| 2026-01-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -19.424% | 2 | 806 | +96.429% |
| 2025-12-31 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.752% | 1 | 806 | +58.273% |
| 2025-12-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -13.423% | 2 | 806 | +70.543% |
| 2025-12-17 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +6.429% | 2 | 806 | +47.651% |
| 2025-12-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 806 | +57.143% |
| 2025-12-15 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -7.895% | 4 | 804 | +57.143% |
| 2025-12-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 1 | 803 | +44.737% |
| 2025-12-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 1 | 803 | +43.791% |
| 2025-12-08 | 7.2000 | 7.6000 | 7.2000 | 7.6000 | +20.635% | 9 | 803 | +44.737% |
| 2025-12-03 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | -4.545% | 3 | 796 | +74.603% |
| 2025-12-02 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +1.538% | 796 | 796 | +66.667% |
| 2025-11-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 2 | 3 | +69.231% |
| 2025-11-26 | 6.0000 | 6.2700 | 6.0000 | 6.2000 | 0.000% | 4 | 0 | +77.419% |