ZM280121C00050000
ZM Jan 21 2028 50.00 Call
optionOPRA
EODOct 15, 2026
48.15USD-11.570%(-6.30)2Vol57OI
ZM280121C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 47.90 | 48.15 | 47.90 | 48.15 | -11.570% | 2 | 58 | 0.000% |
| 2026-10-12 | 54.45 | 54.45 | 54.45 | 54.45 | +11.122% | 1 | 58 | -11.570% |
| 2026-10-06 | 48.95 | 49.00 | 48.95 | 49.00 | -2.623% | 3 | 55 | -1.735% |
| 2026-09-11 | 49.96 | 50.32 | 49.96 | 50.32 | +3.967% | 3 | 56 | -4.312% |
| 2026-08-26 | 49.90 | 50.70 | 48.20 | 48.40 | +3.640% | 10 | 56 | -0.517% |
| 2026-07-20 | 46.70 | 46.70 | 46.70 | 46.70 | +0.864% | 1 | 56 | +3.105% |
| 2026-07-14 | 47.00 | 47.00 | 46.30 | 46.30 | +15.750% | 2 | 56 | +3.996% |
| 2026-06-25 | 42.00 | 42.00 | 40.00 | 40.00 | -7.128% | 6 | 51 | +20.375% |
| 2026-06-23 | 43.07 | 43.07 | 43.07 | 43.07 | -11.832% | 1 | 51 | +11.795% |
| 2026-06-17 | 48.85 | 48.85 | 48.85 | 48.85 | -0.408% | 1 | 52 | -1.433% |
| 2026-06-12 | 49.05 | 49.05 | 49.05 | 49.05 | -17.563% | 2 | 54 | -1.835% |
| 2026-06-05 | 59.50 | 59.50 | 59.50 | 59.50 | -15.000% | 1 | 54 | -19.076% |
| 2026-06-01 | 66.00 | 70.00 | 66.00 | 70.00 | +22.271% | 2 | 54 | -31.214% |
| 2026-05-29 | 57.25 | 57.25 | 57.25 | 57.25 | +0.792% | 1 | 54 | -15.895% |
| 2026-05-28 | 56.80 | 56.80 | 56.80 | 56.80 | -1.628% | 1 | 53 | -15.229% |
| 2026-05-27 | 57.74 | 57.74 | 57.74 | 57.74 | -0.448% | 1 | 53 | -16.609% |
| 2026-05-26 | 58.50 | 58.50 | 58.00 | 58.00 | +8.411% | 2 | 51 | -16.983% |
| 2026-05-20 | 53.50 | 53.50 | 53.50 | 53.50 | -5.477% | 3 | 48 | -10.000% |
| 2026-05-18 | 56.70 | 56.70 | 56.60 | 56.60 | +3.379% | 2 | 47 | -14.929% |
| 2026-05-14 | 57.00 | 57.00 | 54.75 | 54.75 | -12.957% | 14 | 47 | -12.055% |
| 2026-05-04 | 62.90 | 62.90 | 62.90 | 62.90 | +6.610% | 8 | 54 | -23.450% |
| 2026-05-01 | 59.00 | 59.00 | 59.00 | 59.00 | +13.092% | 2 | 56 | -18.390% |
| 2026-04-30 | 52.17 | 52.17 | 52.17 | 52.17 | +4.864% | 12 | 56 | -7.706% |
| 2026-04-21 | 49.75 | 49.75 | 49.75 | 49.75 | +6.077% | 3 | 53 | -3.216% |
| 2026-04-20 | 46.90 | 46.90 | 46.90 | 46.90 | +1.056% | 1 | 53 | +2.665% |
| 2026-04-15 | 45.74 | 46.41 | 45.74 | 46.41 | +21.651% | 8 | 53 | +3.749% |
| 2026-04-10 | 38.15 | 38.15 | 38.15 | 38.15 | -5.965% | 1 | 56 | +26.212% |
| 2026-04-09 | 40.50 | 40.57 | 40.50 | 40.57 | -2.241% | 2 | 55 | +18.684% |
| 2026-04-08 | 41.50 | 41.50 | 41.50 | 41.50 | +6.410% | 1 | 55 | +16.024% |
| 2026-04-06 | 39.00 | 39.00 | 39.00 | 39.00 | +0.128% | 2 | 54 | +23.462% |
| 2026-04-02 | 38.95 | 38.95 | 38.95 | 38.95 | +8.799% | 3 | 49 | +23.620% |
| 2026-03-23 | 35.55 | 35.80 | 35.55 | 35.80 | +5.325% | 2 | 49 | +34.497% |
| 2026-03-16 | 33.99 | 33.99 | 33.99 | 33.99 | -1.592% | 1 | 49 | +41.659% |
| 2026-03-09 | 34.54 | 34.54 | 34.54 | 34.54 | +1.588% | 6 | 48 | +39.404% |
| 2026-03-04 | 34.00 | 34.00 | 34.00 | 34.00 | +5.361% | 1 | 51 | +41.618% |
| 2026-03-03 | 32.27 | 32.27 | 32.27 | 32.27 | +0.844% | 1 | 50 | +49.210% |
| 2026-02-27 | 32.00 | 32.00 | 32.00 | 32.00 | -2.558% | 1 | 49 | +50.469% |
| 2026-02-26 | 33.20 | 34.35 | 31.35 | 32.84 | -23.127% | 32 | 49 | +46.620% |
| 2026-02-25 | 42.72 | 42.72 | 42.72 | 42.72 | +1.714% | 1 | 24 | +12.711% |
| 2026-02-23 | 41.00 | 42.00 | 41.00 | 42.00 | -11.224% | 12 | 24 | +14.643% |
| 2026-02-20 | 47.31 | 47.31 | 47.31 | 47.31 | -2.894% | 1 | 24 | +1.776% |
| 2026-02-19 | 48.72 | 48.72 | 48.72 | 48.72 | +4.662% | 1 | 25 | -1.170% |
| 2026-02-18 | 46.55 | 46.55 | 46.55 | 46.55 | -5.865% | 1 | 24 | +3.437% |
| 2026-02-02 | 49.00 | 49.55 | 49.00 | 49.45 | +3.021% | 12 | 23 | -2.629% |
| 2026-01-30 | 48.00 | 48.00 | 48.00 | 48.00 | -4.000% | 3 | 18 | +0.312% |
| 2026-01-29 | 50.00 | 50.00 | 50.00 | 50.00 | -4.398% | 1 | 15 | -3.700% |
| 2026-01-28 | 52.40 | 52.40 | 52.30 | 52.30 | +2.549% | 2 | 14 | -7.935% |
| 2026-01-27 | 51.00 | 51.00 | 51.00 | 51.00 | +27.500% | 7 | 13 | -5.588% |
| 2026-01-15 | 40.00 | 40.00 | 40.00 | 40.00 | -3.148% | 2 | 6 | +20.375% |
| 2026-01-08 | 41.30 | 41.30 | 41.30 | 41.30 | -0.482% | 2 | 6 | +16.586% |
| 2026-01-06 | 41.50 | 41.50 | 41.50 | 41.50 | +8.924% | 2 | 6 | +16.024% |
| 2025-11-07 | 38.10 | 38.10 | 38.10 | 38.10 | -8.479% | 2 | 5 | +26.378% |
| 2025-11-05 | 41.63 | 41.63 | 41.63 | 41.63 | +4.205% | 1 | 6 | +15.662% |
| 2025-10-23 | 39.95 | 39.95 | 39.95 | 39.95 | +7.248% | 2 | 5 | +20.526% |
| 2025-10-06 | 37.66 | 37.66 | 37.25 | 37.25 | 0.000% | 6 | 3 | +29.262% |