ZM280121C00075000
ZM Jan 21 2028 75.00 Call
optionOPRA
EODOct 15, 2026
33.00USD+4.563%(+1.44)2Vol66OI
ZM280121C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 31.30 | 33.00 | 31.30 | 33.00 | +4.563% | 2 | 66 | 0.000% |
| 2026-10-14 | 31.56 | 31.56 | 31.56 | 31.56 | +5.906% | 1 | 66 | +4.563% |
| 2026-09-17 | 29.80 | 29.80 | 29.80 | 29.80 | -9.285% | 2 | 68 | +10.738% |
| 2026-09-11 | 32.87 | 32.87 | 32.75 | 32.85 | -1.940% | 6 | 70 | +0.457% |
| 2026-08-28 | 36.65 | 36.83 | 33.50 | 33.50 | +3.940% | 35 | 100 | -1.493% |
| 2026-08-26 | 30.82 | 32.23 | 30.05 | 32.23 | -25.480% | 24 | 104 | +2.389% |
| 2026-08-18 | 43.25 | 43.25 | 43.25 | 43.25 | +0.046% | 1 | 105 | -23.699% |
| 2026-08-11 | 43.23 | 43.23 | 43.23 | 43.23 | +12.344% | 17 | 117 | -23.664% |
| 2026-08-05 | 38.52 | 38.52 | 38.48 | 38.48 | +5.367% | 32 | 85 | -14.241% |
| 2026-08-03 | 36.54 | 36.54 | 36.52 | 36.52 | +16.084% | 2 | 87 | -9.639% |
| 2026-07-30 | 31.46 | 31.46 | 31.46 | 31.46 | -4.696% | 24 | 99 | +4.895% |
| 2026-07-15 | 33.06 | 33.06 | 33.01 | 33.01 | +3.480% | 2 | 100 | -0.030% |
| 2026-07-14 | 31.90 | 31.90 | 31.90 | 31.90 | +13.080% | 1 | 101 | +3.448% |
| 2026-06-26 | 28.21 | 28.21 | 28.21 | 28.21 | -12.717% | 1 | 100 | +16.980% |
| 2026-06-17 | 32.32 | 32.32 | 32.32 | 32.32 | -11.694% | 3 | 100 | +2.104% |
| 2026-06-15 | 36.60 | 36.60 | 36.60 | 36.60 | -3.405% | 10 | 100 | -9.836% |
| 2026-06-10 | 37.89 | 37.89 | 37.89 | 37.89 | -1.070% | 12 | 88 | -12.906% |
| 2026-06-09 | 38.30 | 38.30 | 38.30 | 38.30 | -17.952% | 1 | 88 | -13.838% |
| 2026-06-03 | 46.68 | 46.68 | 46.68 | 46.68 | -8.471% | 3 | 86 | -29.306% |
| 2026-06-01 | 48.77 | 52.49 | 48.77 | 51.00 | +20.425% | 4 | 87 | -35.294% |
| 2026-05-28 | 42.35 | 42.35 | 42.35 | 42.35 | +2.468% | 15 | 86 | -22.078% |
| 2026-05-26 | 41.00 | 42.20 | 41.00 | 41.33 | -12.989% | 10 | 84 | -20.155% |
| 2026-05-22 | 47.50 | 47.50 | 47.50 | 47.50 | +25.000% | 1 | 84 | -30.526% |
| 2026-05-21 | 38.00 | 38.00 | 38.00 | 38.00 | -7.317% | 2 | 82 | -13.158% |
| 2026-05-19 | 41.00 | 41.00 | 41.00 | 41.00 | +0.294% | 1 | 82 | -19.512% |
| 2026-05-18 | 40.88 | 40.88 | 40.88 | 40.88 | +3.888% | 2 | 82 | -19.276% |
| 2026-05-14 | 39.35 | 39.35 | 39.35 | 39.35 | -17.781% | 1 | 82 | -16.137% |
| 2026-05-07 | 47.70 | 47.86 | 47.70 | 47.86 | +0.230% | 13 | 83 | -31.049% |
| 2026-05-06 | 47.75 | 47.75 | 47.75 | 47.75 | +8.671% | 1 | 83 | -30.890% |
| 2026-05-01 | 41.19 | 43.94 | 40.60 | 43.94 | +14.427% | 4 | 83 | -24.898% |
| 2026-04-30 | 38.40 | 38.40 | 38.40 | 38.40 | +17.791% | 1 | 83 | -14.062% |
| 2026-04-27 | 32.60 | 32.60 | 32.60 | 32.60 | +9.949% | 1 | 83 | +1.227% |
| 2026-04-17 | 29.65 | 29.65 | 29.65 | 29.65 | -0.936% | 2 | 83 | +11.298% |
| 2026-04-16 | 29.93 | 29.93 | 29.93 | 29.93 | -2.381% | 2 | 85 | +10.257% |
| 2026-04-15 | 30.66 | 30.66 | 30.66 | 30.66 | +44.214% | 5 | 85 | +7.632% |
| 2026-04-10 | 21.26 | 21.26 | 21.26 | 21.26 | -17.083% | 1 | 85 | +55.221% |
| 2026-04-09 | 25.67 | 25.67 | 25.64 | 25.64 | +13.753% | 4 | 84 | +28.705% |
| 2026-03-31 | 22.54 | 22.54 | 22.54 | 22.54 | +6.623% | 3 | 84 | +46.406% |
| 2026-03-27 | 21.31 | 21.31 | 21.14 | 21.14 | -10.613% | 2 | 86 | +56.102% |
| 2026-03-26 | 21.92 | 23.65 | 21.92 | 23.65 | +7.745% | 3 | 84 | +39.535% |
| 2026-03-23 | 21.95 | 21.95 | 21.95 | 21.95 | +5.326% | 2 | 86 | +50.342% |
| 2026-03-20 | 20.84 | 20.84 | 20.84 | 20.84 | +4.200% | 2 | 87 | +58.349% |
| 2026-03-16 | 18.98 | 20.00 | 18.98 | 20.00 | +3.520% | 3 | 87 | +65.000% |
| 2026-03-13 | 19.32 | 19.32 | 19.32 | 19.32 | -1.679% | 2 | 87 | +70.807% |
| 2026-03-10 | 19.65 | 19.65 | 19.65 | 19.65 | -4.380% | 3 | 86 | +67.939% |
| 2026-03-09 | 20.55 | 20.55 | 20.55 | 20.55 | -2.143% | 3 | 86 | +60.584% |
| 2026-03-05 | 21.96 | 21.96 | 21.00 | 21.00 | -3.890% | 3 | 86 | +57.143% |
| 2026-03-04 | 21.85 | 21.85 | 21.85 | 21.85 | +12.166% | 1 | 88 | +51.030% |
| 2026-03-03 | 19.48 | 19.48 | 19.48 | 19.48 | +6.158% | 1 | 89 | +69.405% |
| 2026-02-27 | 19.50 | 19.50 | 18.35 | 18.35 | -12.619% | 3 | 89 | +79.837% |
| 2026-02-26 | 18.75 | 21.00 | 18.10 | 21.00 | -38.326% | 106 | 89 | +57.143% |
| 2026-02-10 | 34.05 | 34.05 | 34.05 | 34.05 | +5.418% | 1 | 42 | -3.084% |
| 2026-02-02 | 32.30 | 32.30 | 32.30 | 32.30 | -7.714% | 2 | 42 | +2.167% |
| 2026-01-28 | 35.00 | 35.00 | 35.00 | 35.00 | +5.740% | 1 | 42 | -5.714% |
| 2026-01-27 | 33.85 | 33.85 | 32.95 | 33.10 | -2.360% | 3 | 42 | -0.302% |
| 2026-01-26 | 32.21 | 34.10 | 32.21 | 33.90 | +52.772% | 57 | 40 | -2.655% |
| 2026-01-16 | 22.00 | 22.19 | 22.00 | 22.19 | -13.320% | 2 | 12 | +48.716% |
| 2025-12-30 | 25.60 | 25.60 | 25.60 | 25.60 | -5.185% | 1 | 12 | +28.906% |
| 2025-12-26 | 26.95 | 27.00 | 26.95 | 27.00 | -6.736% | 2 | 11 | +22.222% |
| 2025-12-22 | 28.95 | 28.95 | 28.95 | 28.95 | +3.393% | 1 | 11 | +13.990% |
| 2025-12-17 | 28.00 | 28.00 | 28.00 | 28.00 | +27.273% | 2 | 11 | +17.857% |
| 2025-11-24 | 21.50 | 22.00 | 21.50 | 22.00 | -13.590% | 3 | 11 | +50.000% |
| 2025-11-06 | 25.46 | 25.46 | 25.46 | 25.46 | -0.741% | 1 | 8 | +29.615% |
| 2025-10-27 | 25.65 | 25.65 | 25.65 | 25.65 | +13.646% | 2 | 6 | +28.655% |
| 2025-10-09 | 22.37 | 22.57 | 22.37 | 22.57 | +6.815% | 2 | 6 | +46.212% |
| 2025-10-08 | 20.89 | 21.13 | 20.89 | 21.13 | -4.346% | 2 | 6 | +56.176% |
| 2025-10-03 | 21.85 | 22.09 | 21.85 | 22.09 | -1.953% | 2 | 5 | +49.389% |
| 2025-10-02 | 22.34 | 22.53 | 22.34 | 22.53 | -4.128% | 2 | 4 | +46.471% |
| 2025-09-30 | 23.39 | 23.50 | 23.39 | 23.50 | -5.812% | 2 | 3 | +40.426% |
| 2025-09-29 | 24.95 | 24.95 | 24.95 | 24.95 | -2.843% | 1 | 2 | +32.265% |
| 2025-09-17 | 25.61 | 25.68 | 25.61 | 25.68 | 0.000% | 2 | 1 | +28.505% |