ZM280121C00077500
ZM Jan 21 2028 77.50 Call
optionOPRA
EODOct 20, 2026
32.05USD-29.699%(-13.54)3Vol90OI
ZM280121C00077500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 32.05 | 32.05 | 32.05 | 32.05 | -29.699% | 3 | 87 | 0.000% |
| 2026-05-22 | 45.59 | 45.59 | 45.59 | 45.59 | -0.848% | 3 | 85 | -29.699% |
| 2026-05-07 | 46.00 | 46.00 | 45.98 | 45.98 | +10.529% | 4 | 86 | -30.296% |
| 2026-05-01 | 41.60 | 41.60 | 41.60 | 41.60 | +96.041% | 4 | 84 | -22.957% |
| 2026-04-10 | 21.22 | 21.22 | 21.22 | 21.22 | +9.438% | 1 | 84 | +51.037% |
| 2026-03-17 | 19.39 | 19.39 | 19.39 | 19.39 | +0.990% | 2 | 84 | +65.291% |
| 2026-03-11 | 19.20 | 19.20 | 19.20 | 19.20 | -6.296% | 1 | 83 | +66.927% |
| 2026-03-05 | 20.49 | 20.49 | 20.49 | 20.49 | +20.529% | 1 | 83 | +56.418% |
| 2026-03-02 | 17.00 | 17.00 | 17.00 | 17.00 | -7.609% | 1 | 83 | +88.529% |
| 2026-02-26 | 17.11 | 18.40 | 17.11 | 18.40 | -34.867% | 3 | 83 | +74.185% |
| 2026-02-17 | 28.25 | 28.25 | 28.25 | 28.25 | -2.418% | 1 | 83 | +13.451% |
| 2026-02-06 | 28.95 | 28.95 | 28.95 | 28.95 | +3.025% | 1 | 82 | +10.708% |
| 2026-02-04 | 28.00 | 28.10 | 28.00 | 28.10 | -6.954% | 2 | 82 | +14.057% |
| 2026-01-29 | 30.20 | 30.20 | 30.20 | 30.20 | -6.502% | 1 | 81 | +6.126% |
| 2026-01-26 | 32.60 | 32.60 | 32.30 | 32.30 | +32.703% | 142 | 80 | -0.774% |
| 2025-11-12 | 24.34 | 24.34 | 24.34 | 24.34 | +14.005% | 1 | 9 | +31.676% |
| 2025-11-07 | 21.35 | 21.35 | 21.35 | 21.35 | -14.600% | 9 | 9 | +50.117% |
| 2025-10-27 | 25.00 | 25.00 | 25.00 | 25.00 | +17.371% | 1 | 13 | +28.200% |
| 2025-10-22 | 21.30 | 21.30 | 21.30 | 21.30 | +4.926% | 1 | 13 | +50.469% |
| 2025-10-16 | 20.30 | 20.30 | 20.30 | 20.30 | +6.061% | 5 | 12 | +57.882% |
| 2025-10-14 | 19.15 | 19.15 | 19.14 | 19.14 | -3.089% | 4 | 12 | +67.450% |
| 2025-10-08 | 19.95 | 19.95 | 19.75 | 19.75 | -0.454% | 5 | 9 | +62.278% |
| 2025-10-07 | 19.55 | 19.84 | 19.55 | 19.84 | -2.983% | 2 | 5 | +61.542% |
| 2025-10-06 | 20.13 | 20.55 | 20.13 | 20.45 | -1.446% | 6 | 4 | +56.724% |
| 2025-10-03 | 20.44 | 20.75 | 20.44 | 20.75 | -14.398% | 2 | 3 | +54.458% |
| 2025-09-17 | 24.16 | 24.47 | 24.16 | 24.24 | 0.000% | 4 | 2 | +32.219% |