ZM280121C00165000
ZM Jan 21 2028 165.00 Call
optionOPRA
EODOct 20, 2026
5.45USD2Vol348OI
ZM280121C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | +0.926% | 2 | 344 | 0.000% |
| 2026-10-19 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | +11.340% | 26 | 358 | +0.926% |
| 2026-10-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.346% | 1 | 358 | +12.371% |
| 2026-10-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +6.574% | 1 | 358 | +1.869% |
| 2026-10-14 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | -8.727% | 6 | 353 | +8.566% |
| 2026-10-12 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +0.917% | 9 | 344 | -0.909% |
| 2026-10-09 | 5.0500 | 5.4500 | 5.0500 | 5.4500 | +15.957% | 12 | 348 | 0.000% |
| 2026-10-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 4 | 344 | +15.957% |
| 2026-10-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 13 | 331 | +15.957% |
| 2026-10-01 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +20.253% | 4 | 331 | +14.737% |
| 2026-09-30 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +10.644% | 3 | 330 | +37.975% |
| 2026-09-29 | 3.6100 | 3.6600 | 3.5700 | 3.5700 | 0.000% | 32 | 330 | +52.661% |
| 2026-09-28 | 3.7700 | 3.7700 | 3.5700 | 3.5700 | -12.927% | 11 | 331 | +52.661% |
| 2026-09-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 1 | 332 | +32.927% |
| 2026-09-24 | 4.3100 | 4.5200 | 4.3000 | 4.3500 | -7.447% | 6 | 333 | +25.287% |
| 2026-09-23 | 4.5500 | 4.8400 | 4.5500 | 4.7000 | +9.302% | 10 | 331 | +15.957% |
| 2026-09-22 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | -6.522% | 2 | 331 | +26.744% |
| 2026-09-21 | 3.8500 | 4.6000 | 3.8500 | 4.6000 | +13.580% | 9 | 331 | +18.478% |
| 2026-09-18 | 5.5500 | 5.5500 | 4.0500 | 4.0500 | -15.625% | 23 | 341 | +34.568% |
| 2026-09-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 340 | +13.542% |
| 2026-09-16 | 5.0100 | 5.0100 | 4.8500 | 4.9000 | -7.547% | 46 | 359 | +11.224% |
| 2026-09-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 1 | 360 | +2.830% |
| 2026-09-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 3 | 359 | -1.802% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 2 | 358 | -2.679% |
| 2026-09-10 | 5.9700 | 6.3400 | 5.9000 | 5.9000 | -4.839% | 35 | 340 | -7.627% |
| 2026-09-09 | 6.4700 | 6.4700 | 5.9300 | 6.2000 | -4.615% | 93 | 308 | -12.097% |
| 2026-09-08 | 6.9500 | 6.9500 | 6.5000 | 6.5000 | -6.475% | 2 | 307 | -16.154% |
| 2026-09-04 | 6.5100 | 6.9500 | 6.5100 | 6.9500 | +23.009% | 19 | 301 | -21.583% |
| 2026-09-01 | 5.7600 | 5.7600 | 5.6500 | 5.6500 | -8.871% | 11 | 290 | -3.540% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -15.646% | 13 | 303 | -12.097% |
| 2026-08-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 5 | 302 | -25.850% |
| 2026-08-27 | 6.2500 | 7.3500 | 6.2500 | 7.3500 | +26.724% | 69 | 233 | -25.850% |
| 2026-08-26 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | -32.558% | 8 | 232 | -6.034% |
| 2026-08-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -13.131% | 1 | 232 | -36.628% |
| 2026-08-24 | 9.8000 | 9.9000 | 9.6500 | 9.9000 | -5.263% | 35 | 244 | -44.949% |
| 2026-08-21 | 10.4500 | 10.4500 | 10.4200 | 10.4500 | -15.041% | 5 | 246 | -47.847% |
| 2026-08-13 | 11.4500 | 12.3000 | 11.4000 | 12.3000 | +5.489% | 77 | 174 | -55.691% |
| 2026-08-10 | 11.1500 | 11.6600 | 11.1500 | 11.6600 | +11.048% | 21 | 158 | -53.259% |
| 2026-08-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 3 | 155 | -48.095% |
| 2026-08-05 | 9.8500 | 9.8500 | 9.3000 | 9.5000 | +3.261% | 35 | 140 | -42.632% |
| 2026-08-03 | 8.9500 | 9.3000 | 8.9500 | 9.2000 | +26.200% | 26 | 122 | -40.761% |
| 2026-07-27 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +33.761% | 1 | 122 | -25.240% |
| 2026-07-23 | 5.5600 | 5.6000 | 5.4500 | 5.4500 | -10.656% | 87 | 105 | 0.000% |
| 2026-07-22 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -24.969% | 2 | 105 | -10.656% |
| 2026-07-16 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +7.540% | 1 | 105 | -32.964% |
| 2026-07-14 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +5.000% | 1 | 106 | -27.910% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.882% | 1 | 106 | -24.306% |
| 2026-07-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 105 | -19.853% |
| 2026-07-07 | 6.6900 | 6.6900 | 6.6000 | 6.6000 | -6.516% | 3 | 104 | -17.424% |
| 2026-07-02 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -10.746% | 3 | 101 | -22.805% |
| 2026-07-01 | 7.3000 | 7.9100 | 7.3000 | 7.9100 | +19.848% | 2 | 100 | -31.100% |
| 2026-06-30 | 6.6800 | 6.6900 | 6.5700 | 6.6000 | +1.538% | 11 | 92 | -17.424% |
| 2026-06-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 1 | 91 | -16.154% |
| 2026-06-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 91 | -23.239% |
| 2026-06-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.243% | 1 | 91 | -27.333% |
| 2026-06-17 | 8.6000 | 8.6000 | 8.3500 | 8.4500 | -21.028% | 16 | 84 | -35.503% |
| 2026-06-15 | 10.4500 | 10.7000 | 10.4500 | 10.7000 | -2.194% | 6 | 85 | -49.065% |
| 2026-06-10 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -7.288% | 1 | 85 | -50.183% |
| 2026-06-09 | 11.0000 | 11.8000 | 11.0000 | 11.8000 | -15.108% | 2 | 85 | -53.814% |
| 2026-06-08 | 13.9200 | 14.4600 | 13.9000 | 13.9000 | -1.975% | 34 | 52 | -60.791% |
| 2026-06-05 | 15.0000 | 15.0000 | 14.1800 | 14.1800 | -16.144% | 6 | 51 | -61.566% |
| 2026-06-03 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | -12.835% | 1 | 51 | -67.771% |
| 2026-06-02 | 18.5000 | 19.4000 | 18.5000 | 19.4000 | +4.865% | 6 | 49 | -71.907% |
| 2026-06-01 | 15.8200 | 19.6500 | 15.8200 | 18.5000 | +40.152% | 9 | 44 | -70.541% |
| 2026-05-29 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | +1.695% | 16 | 29 | -58.712% |
| 2026-05-28 | 12.5000 | 12.9800 | 12.5000 | 12.9800 | -2.038% | 5 | 25 | -58.012% |
| 2026-05-26 | 13.0000 | 13.2500 | 13.0000 | 13.2500 | -11.371% | 20 | 21 | -58.868% |
| 2026-05-22 | 16.1000 | 17.5800 | 14.9500 | 14.9500 | +14.297% | 12 | 12 | -63.545% |
| 2026-05-21 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +0.615% | 10 | 12 | -58.333% |
| 2026-05-20 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | -1.515% | 2 | 11 | -58.077% |
| 2026-05-19 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | 0.000% | 11 | 0 | -58.712% |