ZM280121C00150000
ZM Jan 21 2028 150.00 Call
optionOPRA
EODOct 20, 2026
7.20USD-1.370%(-0.10)1Vol644OI
ZM280121C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 1 | 644 | 0.000% |
| 2026-10-19 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +0.690% | 4 | 644 | -1.370% |
| 2026-10-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 1 | 644 | -0.690% |
| 2026-10-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 3 | 641 | -2.703% |
| 2026-10-09 | 7.0200 | 7.2000 | 7.0200 | 7.2000 | +12.324% | 7 | 637 | 0.000% |
| 2026-10-07 | 7.0500 | 7.0500 | 6.4100 | 6.4100 | +0.156% | 2 | 635 | +12.324% |
| 2026-10-05 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | -1.690% | 2 | 635 | +12.500% |
| 2026-10-01 | 5.8500 | 6.5100 | 5.8500 | 6.5100 | +34.227% | 4 | 635 | +10.599% |
| 2026-09-28 | 4.9000 | 4.9700 | 4.8200 | 4.8500 | -17.376% | 16 | 631 | +48.454% |
| 2026-09-25 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.508% | 5 | 632 | +22.658% |
| 2026-09-24 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | -8.527% | 5 | 631 | +22.034% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +16.216% | 3 | 630 | +11.628% |
| 2026-09-22 | 5.7400 | 5.7400 | 5.5000 | 5.5500 | +6.731% | 13 | 631 | +29.730% |
| 2026-09-21 | 5.2000 | 5.3500 | 5.2000 | 5.2000 | -13.333% | 9 | 629 | +38.462% |
| 2026-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.834% | 1 | 628 | +20.000% |
| 2026-09-16 | 6.6200 | 6.6200 | 6.5100 | 6.5100 | -4.405% | 3 | 627 | +10.599% |
| 2026-09-15 | 6.9200 | 6.9200 | 6.8100 | 6.8100 | -9.801% | 4 | 629 | +5.727% |
| 2026-09-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 0.000% | 3 | 632 | -4.636% |
| 2026-09-03 | 7.7900 | 7.7900 | 7.5500 | 7.5500 | +0.667% | 4 | 630 | -4.636% |
| 2026-09-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.136% | 4 | 630 | -4.000% |
| 2026-08-27 | 9.2700 | 9.5100 | 9.2700 | 9.5100 | +18.875% | 2 | 628 | -24.290% |
| 2026-08-26 | 10.0000 | 10.0000 | 8.0000 | 8.0000 | -33.333% | 7 | 628 | -10.000% |
| 2026-08-24 | 12.5000 | 12.5000 | 11.9100 | 12.0000 | -13.043% | 5 | 629 | -40.000% |
| 2026-08-11 | 14.3500 | 14.3500 | 13.8000 | 13.8000 | -1.429% | 32 | 625 | -47.826% |
| 2026-08-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.450% | 1 | 624 | -48.571% |
| 2026-08-04 | 12.6500 | 12.7000 | 12.4500 | 12.4500 | +36.513% | 501 | 204 | -42.169% |
| 2026-07-30 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +0.551% | 1 | 204 | -21.053% |
| 2026-07-14 | 8.9300 | 9.0700 | 8.9300 | 9.0700 | +12.951% | 140 | 342 | -20.617% |
| 2026-07-08 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +7.785% | 2 | 342 | -10.336% |
| 2026-06-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -4.731% | 5 | 345 | -3.356% |
| 2026-06-25 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -5.212% | 97 | 248 | -7.928% |
| 2026-06-22 | 8.9900 | 8.9900 | 8.2500 | 8.2500 | -9.836% | 2 | 246 | -12.727% |
| 2026-06-18 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.732% | 1 | 245 | -21.311% |
| 2026-06-17 | 10.2000 | 10.3000 | 10.2000 | 10.2500 | -18.000% | 8 | 249 | -29.756% |
| 2026-06-15 | 13.0900 | 13.0900 | 12.5000 | 12.5000 | -0.160% | 7 | 242 | -42.400% |
| 2026-06-12 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -3.692% | 5 | 237 | -42.492% |
| 2026-06-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.408% | 5 | 232 | -44.615% |
| 2026-06-09 | 14.7500 | 14.7500 | 12.6500 | 14.3500 | -21.542% | 13 | 234 | -49.826% |
| 2026-06-04 | 18.6000 | 18.6000 | 18.2900 | 18.2900 | -16.864% | 4 | 237 | -60.634% |
| 2026-06-01 | 17.5000 | 22.0000 | 17.5000 | 22.0000 | +35.802% | 2 | 236 | -67.273% |
| 2026-05-26 | 15.5000 | 16.2000 | 15.5000 | 16.2000 | -11.475% | 12 | 235 | -55.556% |
| 2026-05-22 | 20.7000 | 20.7000 | 18.3000 | 18.3000 | +30.714% | 153 | 235 | -60.656% |
| 2026-05-21 | 15.8000 | 15.8000 | 14.0000 | 14.0000 | -6.853% | 15 | 235 | -48.571% |
| 2026-05-20 | 15.3400 | 15.3600 | 15.0300 | 15.0300 | +1.623% | 43 | 202 | -52.096% |
| 2026-05-19 | 14.7500 | 15.0000 | 14.7500 | 14.7900 | -4.581% | 60 | 145 | -51.318% |
| 2026-05-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -8.770% | 5 | 140 | -53.548% |
| 2026-05-12 | 17.0000 | 17.1000 | 16.9900 | 16.9900 | -8.162% | 5 | 137 | -57.622% |
| 2026-05-11 | 20.0000 | 20.7400 | 18.5000 | 18.5000 | -3.646% | 17 | 126 | -61.081% |
| 2026-05-08 | 18.2300 | 19.2000 | 18.2300 | 19.2000 | -0.156% | 101 | 25 | -62.500% |
| 2026-05-07 | 19.0000 | 19.2300 | 19.0000 | 19.2300 | -4.042% | 20 | 5 | -62.559% |
| 2026-05-05 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | 0.000% | 5 | 5 | -64.072% |