ZM280121C00040000
ZM Jan 21 2028 40.00 Call
optionOPRA
EODOct 12, 2026
61.45USD+7.807%(+4.45)2Vol38OI
ZM280121C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 61.40 | 61.45 | 61.40 | 61.45 | +7.807% | 2 | 37 | 0.000% |
| 2026-10-06 | 57.00 | 57.00 | 57.00 | 57.00 | +4.818% | 10 | 27 | +7.807% |
| 2026-10-01 | 54.38 | 54.38 | 54.38 | 54.38 | -17.192% | 1 | 27 | +13.001% |
| 2026-08-05 | 65.67 | 65.67 | 65.67 | 65.67 | +17.794% | 1 | 27 | -6.426% |
| 2026-07-30 | 55.75 | 55.75 | 55.75 | 55.75 | +6.719% | 4 | 27 | +10.224% |
| 2026-07-06 | 52.24 | 52.24 | 52.24 | 52.24 | +7.822% | 1 | 26 | +17.630% |
| 2026-06-22 | 48.75 | 48.75 | 48.45 | 48.45 | -11.893% | 2 | 26 | +26.832% |
| 2026-06-17 | 54.99 | 54.99 | 54.99 | 54.99 | -6.096% | 1 | 25 | +11.748% |
| 2026-06-12 | 58.56 | 58.56 | 58.56 | 58.56 | -9.209% | 1 | 24 | +4.935% |
| 2026-05-14 | 64.50 | 64.50 | 64.50 | 64.50 | +6.190% | 5 | 25 | -4.729% |
| 2026-04-30 | 60.74 | 60.74 | 60.74 | 60.74 | +9.048% | 1 | 24 | +1.169% |
| 2026-04-27 | 55.96 | 55.96 | 55.70 | 55.70 | +10.802% | 2 | 24 | +10.323% |
| 2026-04-15 | 50.27 | 50.27 | 50.27 | 50.27 | +6.957% | 1 | 24 | +22.240% |
| 2026-04-14 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 2 | 25 | +30.745% |
| 2026-04-13 | 47.00 | 47.00 | 47.00 | 47.00 | -5.242% | 2 | 27 | +30.745% |
| 2026-04-07 | 49.60 | 49.60 | 49.60 | 49.60 | +4.708% | 2 | 25 | +23.891% |
| 2026-04-06 | 47.37 | 47.37 | 47.37 | 47.37 | +13.055% | 1 | 23 | +29.723% |
| 2026-03-25 | 41.90 | 41.90 | 41.90 | 41.90 | -0.238% | 1 | 22 | +46.659% |
| 2026-03-24 | 42.00 | 42.00 | 42.00 | 42.00 | -0.943% | 1 | 23 | +46.310% |
| 2026-03-12 | 41.80 | 42.40 | 41.80 | 42.40 | +2.663% | 2 | 24 | +44.929% |
| 2026-03-10 | 41.30 | 41.30 | 41.30 | 41.30 | -4.398% | 1 | 24 | +48.789% |
| 2026-03-05 | 43.20 | 43.20 | 43.20 | 43.20 | +2.128% | 1 | 23 | +42.245% |
| 2026-03-04 | 40.47 | 42.30 | 40.47 | 42.30 | +10.733% | 3 | 24 | +45.272% |
| 2026-03-02 | 38.20 | 38.20 | 38.20 | 38.20 | -0.908% | 1 | 22 | +60.864% |
| 2026-02-27 | 39.00 | 39.00 | 38.55 | 38.55 | -30.852% | 2 | 21 | +59.403% |
| 2026-02-12 | 55.75 | 55.75 | 55.75 | 55.75 | -3.043% | 4 | 19 | +10.224% |
| 2026-02-02 | 57.25 | 57.50 | 57.25 | 57.50 | +2.679% | 12 | 15 | +6.870% |
| 2026-01-29 | 56.00 | 56.00 | 56.00 | 56.00 | +17.400% | 10 | 15 | +9.732% |
| 2026-01-02 | 47.70 | 47.70 | 47.70 | 47.70 | -6.836% | 1 | 7 | +28.826% |
| 2025-12-24 | 51.20 | 51.20 | 51.20 | 51.20 | -1.576% | 1 | 7 | +20.020% |
| 2025-12-23 | 52.02 | 52.02 | 52.02 | 52.02 | -3.667% | 1 | 7 | +18.128% |
| 2025-12-17 | 54.00 | 54.00 | 54.00 | 54.00 | +2.467% | 1 | 6 | +13.796% |
| 2025-12-10 | 52.70 | 52.70 | 52.70 | 52.70 | +5.930% | 1 | 6 | +16.603% |
| 2025-11-26 | 50.00 | 50.00 | 49.75 | 49.75 | -0.500% | 2 | 4 | +23.518% |
| 2025-11-25 | 50.00 | 50.00 | 50.00 | 50.00 | +13.636% | 3 | 4 | +22.900% |
| 2025-11-24 | 44.00 | 44.00 | 44.00 | 44.00 | -0.452% | 1 | 5 | +39.659% |
| 2025-11-21 | 44.20 | 44.20 | 44.20 | 44.20 | -9.778% | 3 | 4 | +39.027% |
| 2025-10-30 | 48.99 | 48.99 | 48.99 | 48.99 | +2.063% | 1 | 1 | +25.434% |
| 2025-10-23 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 1 | 1 | +28.021% |