ZM280121C00070000
ZM Jan 21 2028 70.00 Call
optionOPRA
EODOct 20, 2026
36.35USD+6.912%(+2.35)10Vol698OI
ZM280121C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 36.40 | 37.70 | 36.35 | 36.35 | +6.912% | 10 | 702 | 0.000% |
| 2026-10-06 | 34.00 | 34.00 | 34.00 | 34.00 | +1.190% | 1 | 703 | +6.912% |
| 2026-10-05 | 33.57 | 33.60 | 33.57 | 33.60 | -18.427% | 11 | 712 | +8.185% |
| 2026-09-04 | 39.71 | 41.19 | 39.71 | 41.19 | +16.488% | 5 | 713 | -11.750% |
| 2026-09-01 | 35.36 | 35.36 | 35.36 | 35.36 | -9.403% | 1 | 713 | +2.800% |
| 2026-08-28 | 39.03 | 39.03 | 39.03 | 39.03 | -0.230% | 9 | 713 | -6.867% |
| 2026-08-27 | 37.00 | 39.12 | 37.00 | 39.12 | +11.200% | 3 | 714 | -7.081% |
| 2026-08-26 | 35.18 | 35.18 | 35.18 | 35.18 | -19.954% | 2 | 712 | +3.326% |
| 2026-08-24 | 43.95 | 43.95 | 43.95 | 43.95 | -7.571% | 2 | 714 | -17.292% |
| 2026-08-20 | 47.55 | 47.55 | 47.55 | 47.55 | +15.553% | 2 | 714 | -23.554% |
| 2026-08-06 | 41.15 | 41.15 | 41.15 | 41.15 | -3.585% | 102 | 716 | -11.665% |
| 2026-08-04 | 41.32 | 42.69 | 41.32 | 42.68 | +6.301% | 86 | 718 | -14.831% |
| 2026-08-03 | 41.15 | 41.19 | 39.70 | 40.15 | +10.000% | 157 | 798 | -9.465% |
| 2026-07-31 | 36.54 | 36.54 | 36.50 | 36.50 | +5.370% | 5 | 803 | -0.411% |
| 2026-07-30 | 34.64 | 34.64 | 34.64 | 34.64 | -3.778% | 5 | 808 | +4.936% |
| 2026-07-29 | 35.35 | 36.00 | 35.35 | 36.00 | +6.007% | 3 | 811 | +0.972% |
| 2026-07-28 | 33.97 | 33.97 | 33.96 | 33.96 | -0.323% | 18 | 829 | +7.038% |
| 2026-07-20 | 34.07 | 34.07 | 34.06 | 34.07 | -6.683% | 100 | 829 | +6.692% |
| 2026-07-16 | 35.79 | 36.51 | 35.79 | 36.51 | +9.805% | 23 | 852 | -0.438% |
| 2026-07-09 | 33.25 | 33.25 | 33.25 | 33.25 | +8.660% | 1 | 851 | +9.323% |
| 2026-07-08 | 30.60 | 30.60 | 30.60 | 30.60 | -1.067% | 2 | 853 | +18.791% |
| 2026-07-07 | 30.93 | 30.93 | 30.93 | 30.93 | +3.410% | 3 | 856 | +17.523% |
| 2026-06-30 | 31.24 | 31.24 | 29.91 | 29.91 | -4.502% | 4 | 858 | +21.531% |
| 2026-06-29 | 31.98 | 32.02 | 31.32 | 31.32 | +1.032% | 56 | 911 | +16.060% |
| 2026-06-26 | 29.52 | 31.22 | 29.52 | 31.00 | +4.553% | 346 | 1,186 | +17.258% |
| 2026-06-25 | 30.10 | 30.10 | 28.51 | 29.65 | -3.983% | 6 | 1,184 | +22.597% |
| 2026-06-23 | 30.30 | 31.05 | 30.30 | 30.88 | -3.470% | 5 | 1,184 | +17.714% |
| 2026-06-18 | 31.99 | 31.99 | 31.99 | 31.99 | -8.180% | 1 | 1,183 | +13.629% |
| 2026-06-17 | 34.85 | 34.85 | 34.79 | 34.84 | -4.312% | 9 | 1,176 | +4.334% |
| 2026-06-16 | 37.28 | 37.28 | 36.41 | 36.41 | -0.546% | 330 | 1,427 | -0.165% |
| 2026-06-12 | 36.61 | 36.61 | 36.61 | 36.61 | -1.054% | 25 | 1,402 | -0.710% |
| 2026-06-11 | 37.73 | 38.20 | 36.79 | 37.00 | -5.443% | 29 | 1,373 | -1.757% |
| 2026-06-10 | 40.63 | 40.75 | 39.13 | 39.13 | -3.668% | 8 | 1,365 | -7.105% |
| 2026-06-09 | 40.62 | 40.62 | 40.62 | 40.62 | -16.299% | 2 | 1,363 | -10.512% |
| 2026-06-04 | 48.53 | 48.53 | 48.53 | 48.53 | -12.622% | 1 | 1,362 | -25.098% |
| 2026-06-02 | 55.55 | 55.55 | 55.54 | 55.54 | +2.795% | 2 | 1,364 | -34.552% |
| 2026-06-01 | 51.66 | 55.40 | 51.66 | 54.03 | +20.737% | 13 | 1,357 | -32.723% |
| 2026-05-29 | 44.63 | 44.99 | 44.63 | 44.75 | +0.562% | 35 | 1,322 | -18.771% |
| 2026-05-28 | 43.47 | 44.75 | 42.50 | 44.50 | -0.336% | 119 | 1,203 | -18.315% |
| 2026-05-27 | 44.73 | 44.73 | 44.65 | 44.65 | +0.586% | 8 | 1,199 | -18.589% |
| 2026-05-26 | 47.08 | 47.08 | 44.38 | 44.39 | -11.220% | 10 | 1,189 | -18.112% |
| 2026-05-22 | 51.28 | 51.28 | 50.00 | 50.00 | +20.773% | 8 | 1,195 | -27.300% |
| 2026-05-21 | 43.73 | 43.73 | 40.68 | 41.40 | -3.766% | 223 | 972 | -12.198% |
| 2026-05-20 | 41.96 | 43.65 | 41.87 | 43.02 | -2.227% | 905 | 137 | -15.504% |
| 2026-05-14 | 44.00 | 44.00 | 44.00 | 44.00 | -15.466% | 3 | 137 | -17.386% |
| 2026-05-11 | 52.05 | 52.05 | 52.05 | 52.05 | +1.265% | 1 | 138 | -30.163% |
| 2026-05-07 | 51.40 | 51.40 | 51.40 | 51.40 | -0.388% | 1 | 139 | -29.280% |
| 2026-05-05 | 51.60 | 51.60 | 51.60 | 51.60 | +1.675% | 1 | 139 | -29.554% |
| 2026-05-04 | 50.75 | 50.75 | 50.75 | 50.75 | +12.778% | 1 | 138 | -28.374% |
| 2026-05-01 | 45.00 | 45.00 | 45.00 | 45.00 | +11.111% | 4 | 142 | -19.222% |
| 2026-04-30 | 40.50 | 40.50 | 40.50 | 40.50 | +15.714% | 4 | 146 | -10.247% |
| 2026-04-27 | 35.00 | 35.00 | 35.00 | 35.00 | -1.906% | 1 | 146 | +3.857% |
| 2026-04-21 | 35.68 | 35.68 | 35.68 | 35.68 | +4.572% | 1 | 146 | +1.878% |
| 2026-04-20 | 34.00 | 34.12 | 33.80 | 34.12 | +7.736% | 3 | 146 | +6.536% |
| 2026-04-16 | 31.67 | 31.67 | 31.67 | 31.67 | -4.030% | 1 | 147 | +14.777% |
| 2026-04-15 | 30.32 | 33.55 | 30.32 | 33.00 | +20.000% | 15 | 146 | +10.152% |
| 2026-04-14 | 27.50 | 27.50 | 27.50 | 27.50 | +6.589% | 5 | 133 | +32.182% |
| 2026-04-10 | 27.72 | 27.72 | 25.80 | 25.80 | -7.394% | 3 | 133 | +40.891% |
| 2026-04-09 | 27.86 | 27.86 | 27.86 | 27.86 | +2.126% | 1 | 130 | +30.474% |
| 2026-04-06 | 27.28 | 27.28 | 27.28 | 27.28 | +6.897% | 1 | 129 | +33.248% |
| 2026-04-02 | 25.55 | 25.55 | 25.52 | 25.52 | +13.422% | 2 | 128 | +42.437% |
| 2026-03-24 | 22.50 | 22.50 | 22.50 | 22.50 | -1.961% | 5 | 128 | +61.556% |
| 2026-03-18 | 22.95 | 22.95 | 22.95 | 22.95 | -2.340% | 2 | 128 | +58.388% |
| 2026-03-11 | 22.45 | 23.50 | 22.20 | 23.50 | +17.500% | 4 | 128 | +54.681% |
| 2026-03-03 | 19.00 | 20.00 | 19.00 | 20.00 | -2.200% | 2 | 128 | +81.750% |
| 2026-03-02 | 20.45 | 20.45 | 20.45 | 20.45 | -0.728% | 1 | 130 | +77.751% |
| 2026-02-26 | 20.40 | 20.60 | 20.40 | 20.60 | -35.905% | 4 | 129 | +76.456% |
| 2026-02-17 | 32.14 | 32.14 | 32.14 | 32.14 | +2.032% | 2 | 128 | +13.099% |
| 2026-02-03 | 32.95 | 32.95 | 31.50 | 31.50 | -11.641% | 4 | 129 | +15.397% |
| 2026-02-02 | 35.65 | 35.65 | 35.65 | 35.65 | -2.729% | 4 | 128 | +1.964% |
| 2026-01-27 | 36.45 | 36.65 | 36.45 | 36.65 | -1.743% | 2 | 124 | -0.819% |
| 2026-01-26 | 30.88 | 37.30 | 30.88 | 37.30 | +55.223% | 16 | 123 | -2.547% |
| 2026-01-20 | 24.03 | 24.03 | 24.03 | 24.03 | -6.680% | 1 | 118 | +51.269% |
| 2026-01-16 | 25.36 | 25.94 | 24.97 | 25.75 | +0.625% | 14 | 116 | +41.165% |
| 2026-01-15 | 25.66 | 25.66 | 25.59 | 25.59 | -8.411% | 2 | 116 | +42.048% |
| 2026-01-09 | 28.25 | 28.25 | 27.94 | 27.94 | -3.489% | 9 | 116 | +30.100% |
| 2025-12-31 | 28.95 | 28.95 | 28.95 | 28.95 | -2.689% | 3 | 107 | +25.561% |
| 2025-12-05 | 29.75 | 29.75 | 29.75 | 29.75 | +4.938% | 1 | 107 | +22.185% |
| 2025-12-01 | 28.35 | 28.35 | 28.35 | 28.35 | -6.682% | 4 | 107 | +28.219% |
| 2025-11-25 | 28.63 | 31.00 | 28.63 | 30.38 | +24.764% | 6 | 107 | +19.651% |
| 2025-11-24 | 24.35 | 24.35 | 24.35 | 24.35 | -17.458% | 1 | 107 | +49.281% |
| 2025-11-03 | 29.50 | 29.50 | 29.50 | 29.50 | +1.724% | 1 | 106 | +23.220% |
| 2025-10-31 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 2 | 106 | +25.345% |
| 2025-10-28 | 28.00 | 28.00 | 28.00 | 28.00 | -3.813% | 4 | 104 | +29.821% |
| 2025-10-27 | 29.11 | 29.11 | 29.11 | 29.11 | +10.474% | 3 | 97 | +24.871% |
| 2025-10-23 | 26.70 | 26.70 | 26.35 | 26.35 | +15.066% | 7 | 97 | +37.951% |
| 2025-10-14 | 22.90 | 22.90 | 22.90 | 22.90 | -9.415% | 30 | 95 | +58.734% |
| 2025-10-09 | 24.95 | 25.28 | 24.95 | 25.28 | +6.892% | 2 | 65 | +43.790% |
| 2025-10-07 | 23.48 | 23.65 | 23.48 | 23.65 | -3.469% | 3 | 64 | +53.700% |
| 2025-10-06 | 24.25 | 24.50 | 24.25 | 24.50 | -0.930% | 4 | 62 | +48.367% |
| 2025-10-03 | 24.49 | 24.73 | 24.49 | 24.73 | -9.909% | 2 | 61 | +46.987% |
| 2025-09-29 | 27.45 | 27.45 | 27.45 | 27.45 | -0.903% | 40 | 60 | +32.423% |
| 2025-09-26 | 27.70 | 27.70 | 27.70 | 27.70 | +5.123% | 20 | 60 | +31.227% |
| 2025-09-23 | 26.50 | 26.50 | 26.35 | 26.35 | -4.182% | 20 | 60 | +37.951% |
| 2025-09-19 | 27.60 | 27.60 | 27.50 | 27.50 | 0.000% | 40 | 40 | +32.182% |