ZM280121C00160000
ZM Jan 21 2028 160.00 Call
optionOPRA
EODOct 21, 2026
6.65USD+10.833%(+0.65)600Vol2,077OI
ZM280121C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +10.833% | 600 | 1,526 | 0.000% |
| 2026-10-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.195% | 3 | 1,528 | +10.833% |
| 2026-10-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 1 | 1,527 | +17.699% |
| 2026-10-09 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | +13.725% | 1,281 | 308 | +14.655% |
| 2026-10-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 3 | 305 | +30.392% |
| 2026-10-05 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -1.905% | 12 | 294 | +29.126% |
| 2026-10-01 | 4.7500 | 5.2500 | 4.7500 | 5.2500 | +9.375% | 15 | 289 | +26.667% |
| 2026-09-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 1 | 288 | +38.542% |
| 2026-09-23 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +20.930% | 9 | 279 | +27.885% |
| 2026-09-21 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -4.444% | 6 | 276 | +54.651% |
| 2026-09-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.888% | 4 | 272 | +47.778% |
| 2026-09-16 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -4.635% | 2 | 272 | +24.299% |
| 2026-09-15 | 5.6400 | 5.6400 | 5.6100 | 5.6100 | -25.695% | 2 | 272 | +18.538% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.3500 | 7.5500 | -13.218% | 24 | 272 | -11.921% |
| 2026-08-28 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -22.113% | 1 | 272 | -23.563% |
| 2026-08-13 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -9.555% | 1 | 273 | -40.466% |
| 2026-08-11 | 12.2600 | 12.3500 | 12.2400 | 12.3500 | +0.407% | 58 | 274 | -46.154% |
| 2026-08-10 | 12.1000 | 12.3000 | 11.8800 | 12.3000 | +6.957% | 7 | 274 | -45.935% |
| 2026-08-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.048% | 1 | 273 | -42.174% |
| 2026-08-05 | 10.0000 | 10.4500 | 10.0000 | 10.4500 | -1.878% | 248 | 45 | -36.364% |
| 2026-08-04 | 10.5900 | 10.6500 | 10.5900 | 10.6500 | +8.673% | 4 | 44 | -37.559% |
| 2026-08-03 | 9.7600 | 10.0000 | 9.4200 | 9.8000 | +23.737% | 9 | 45 | -32.143% |
| 2026-07-17 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -12.389% | 3 | 47 | -16.035% |
| 2026-07-16 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +10.110% | 5 | 47 | -26.438% |
| 2026-07-15 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.122% | 15 | 32 | -19.001% |
| 2026-07-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.459% | 3 | 32 | -18.902% |
| 2026-07-10 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | +14.599% | 18 | 31 | -15.287% |
| 2026-07-07 | 7.2800 | 7.5100 | 6.8500 | 6.8500 | +0.735% | 10 | 29 | -2.920% |
| 2026-07-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 3 | 29 | -2.206% |
| 2026-06-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -22.472% | 3 | 27 | -3.623% |
| 2026-06-17 | 8.9000 | 9.1000 | 8.9000 | 8.9000 | -40.864% | 14 | 20 | -25.281% |
| 2026-06-05 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -14.731% | 1 | 21 | -55.814% |
| 2026-06-03 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -14.112% | 1 | 20 | -62.323% |
| 2026-06-02 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 0.000% | 20 | 0 | -67.640% |