ZM280121C00080000
ZM Jan 21 2028 80.00 Call
optionOPRA
EODOct 20, 2026
30.53USD+17.876%(+4.63)13Vol574OI
ZM280121C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 30.10 | 31.40 | 30.05 | 30.53 | +17.876% | 13 | 578 | 0.000% |
| 2026-09-30 | 25.90 | 25.90 | 25.90 | 25.90 | -0.614% | 1 | 579 | +17.876% |
| 2026-09-22 | 26.06 | 26.06 | 26.06 | 26.06 | +9.496% | 3 | 579 | +17.153% |
| 2026-09-21 | 23.80 | 23.80 | 23.80 | 23.80 | -4.838% | 1 | 579 | +28.277% |
| 2026-09-18 | 25.01 | 25.01 | 25.01 | 25.01 | -16.689% | 1 | 580 | +22.071% |
| 2026-09-11 | 30.02 | 30.02 | 30.02 | 30.02 | -13.736% | 4 | 584 | +1.699% |
| 2026-09-04 | 33.27 | 34.90 | 33.27 | 34.80 | +14.927% | 6 | 584 | -12.270% |
| 2026-09-02 | 30.28 | 30.28 | 30.28 | 30.28 | +3.486% | 1 | 584 | +0.826% |
| 2026-08-26 | 29.26 | 29.26 | 29.26 | 29.26 | -23.000% | 2 | 584 | +4.340% |
| 2026-08-24 | 38.00 | 38.00 | 38.00 | 38.00 | -7.090% | 2 | 584 | -19.658% |
| 2026-08-19 | 40.90 | 40.90 | 40.90 | 40.90 | +4.872% | 1 | 584 | -25.355% |
| 2026-08-17 | 39.00 | 39.00 | 39.00 | 39.00 | +0.257% | 2 | 584 | -21.718% |
| 2026-08-07 | 38.90 | 38.90 | 38.90 | 38.90 | +10.511% | 1 | 584 | -21.517% |
| 2026-08-06 | 35.15 | 35.20 | 35.15 | 35.20 | -4.035% | 102 | 586 | -13.267% |
| 2026-08-04 | 35.42 | 36.69 | 35.42 | 36.68 | +6.939% | 86 | 612 | -16.767% |
| 2026-08-03 | 35.25 | 35.30 | 33.90 | 34.30 | +11.003% | 167 | 779 | -10.991% |
| 2026-07-31 | 30.94 | 30.94 | 30.90 | 30.90 | +5.209% | 5 | 784 | -1.197% |
| 2026-07-30 | 29.37 | 29.37 | 29.37 | 29.37 | -3.705% | 5 | 789 | +3.950% |
| 2026-07-29 | 30.50 | 30.50 | 30.50 | 30.50 | +6.457% | 2 | 791 | +0.098% |
| 2026-07-28 | 28.65 | 28.65 | 28.65 | 28.65 | -0.244% | 18 | 809 | +6.562% |
| 2026-07-20 | 28.72 | 28.72 | 28.71 | 28.72 | +0.737% | 100 | 809 | +6.302% |
| 2026-07-17 | 28.51 | 28.51 | 28.51 | 28.51 | -8.357% | 1 | 809 | +7.085% |
| 2026-07-16 | 30.52 | 31.11 | 30.52 | 31.11 | +7.834% | 23 | 832 | -1.864% |
| 2026-07-14 | 28.85 | 28.85 | 28.85 | 28.85 | +1.764% | 1 | 832 | +5.823% |
| 2026-07-10 | 28.30 | 28.35 | 28.30 | 28.35 | +3.656% | 7 | 832 | +7.690% |
| 2026-07-09 | 27.35 | 27.35 | 27.35 | 27.35 | +7.255% | 3 | 832 | +11.627% |
| 2026-07-07 | 25.96 | 25.96 | 25.50 | 25.50 | -4.315% | 4 | 835 | +19.725% |
| 2026-07-06 | 26.65 | 26.65 | 26.65 | 26.65 | -7.945% | 1 | 834 | +14.559% |
| 2026-07-01 | 28.95 | 28.95 | 28.95 | 28.95 | +10.160% | 2 | 836 | +5.458% |
| 2026-06-30 | 26.28 | 26.28 | 26.28 | 26.28 | -0.905% | 1 | 837 | +16.172% |
| 2026-06-29 | 27.65 | 27.65 | 26.52 | 26.52 | +0.455% | 45 | 878 | +15.121% |
| 2026-06-26 | 25.52 | 26.40 | 25.17 | 26.40 | +5.939% | 338 | 1,170 | +15.644% |
| 2026-06-25 | 24.92 | 24.92 | 24.92 | 24.92 | -16.516% | 2 | 1,168 | +22.512% |
| 2026-06-17 | 29.79 | 29.85 | 29.79 | 29.85 | -5.087% | 7 | 1,161 | +2.278% |
| 2026-06-16 | 32.05 | 32.05 | 31.42 | 31.45 | -8.443% | 327 | 1,380 | -2.925% |
| 2026-06-15 | 34.35 | 34.35 | 34.35 | 34.35 | +9.082% | 1 | 1,380 | -11.121% |
| 2026-06-12 | 31.49 | 31.49 | 31.49 | 31.49 | -1.223% | 25 | 1,355 | -3.049% |
| 2026-06-11 | 32.53 | 33.01 | 31.67 | 31.88 | -6.042% | 19 | 1,336 | -4.235% |
| 2026-06-10 | 35.35 | 35.35 | 33.93 | 33.93 | -11.641% | 8 | 1,328 | -10.021% |
| 2026-06-09 | 38.40 | 38.40 | 38.40 | 38.40 | -10.175% | 1 | 1,328 | -20.495% |
| 2026-06-04 | 42.75 | 42.75 | 42.75 | 42.75 | -2.753% | 1 | 1,327 | -28.585% |
| 2026-06-03 | 43.96 | 43.96 | 43.96 | 43.96 | -11.460% | 1 | 1,327 | -30.551% |
| 2026-06-02 | 49.66 | 49.66 | 49.65 | 49.65 | +3.524% | 2 | 1,329 | -38.510% |
| 2026-06-01 | 45.53 | 49.40 | 45.53 | 47.96 | +22.974% | 16 | 1,322 | -36.343% |
| 2026-05-29 | 38.87 | 39.51 | 38.86 | 39.00 | +0.515% | 36 | 1,287 | -21.718% |
| 2026-05-28 | 37.82 | 39.05 | 36.80 | 38.80 | -0.742% | 119 | 1,168 | -21.314% |
| 2026-05-27 | 39.05 | 39.09 | 39.05 | 39.09 | +0.773% | 8 | 1,164 | -21.898% |
| 2026-05-26 | 38.58 | 38.79 | 38.58 | 38.79 | +7.930% | 9 | 1,155 | -21.294% |
| 2026-05-21 | 38.20 | 38.20 | 35.33 | 35.94 | -4.032% | 218 | 937 | -15.053% |
| 2026-05-20 | 36.54 | 38.20 | 36.40 | 37.45 | -4.586% | 905 | 110 | -18.478% |
| 2026-05-13 | 39.25 | 39.25 | 39.25 | 39.25 | -4.268% | 2 | 110 | -22.217% |
| 2026-05-12 | 40.50 | 41.00 | 40.50 | 41.00 | -5.202% | 4 | 110 | -25.537% |
| 2026-05-11 | 44.25 | 44.25 | 43.25 | 43.25 | -3.889% | 2 | 110 | -29.410% |
| 2026-05-07 | 44.59 | 45.00 | 44.57 | 45.00 | -0.111% | 6 | 111 | -32.156% |
| 2026-05-05 | 43.70 | 45.05 | 43.70 | 45.05 | +2.503% | 5 | 111 | -32.231% |
| 2026-05-04 | 43.85 | 45.05 | 43.85 | 43.95 | +5.904% | 7 | 110 | -30.535% |
| 2026-05-01 | 39.99 | 41.50 | 39.99 | 41.50 | +35.798% | 13 | 110 | -26.434% |
| 2026-04-24 | 30.56 | 30.56 | 30.56 | 30.56 | +15.104% | 2 | 110 | -0.098% |
| 2026-04-16 | 27.50 | 27.50 | 26.55 | 26.55 | +3.630% | 30 | 110 | +14.991% |
| 2026-04-15 | 25.70 | 25.70 | 25.62 | 25.62 | +11.927% | 2 | 122 | +19.165% |
| 2026-04-14 | 23.73 | 23.73 | 22.89 | 22.89 | +3.248% | 4 | 122 | +33.377% |
| 2026-04-13 | 21.20 | 23.10 | 21.20 | 22.17 | +8.146% | 15 | 125 | +37.709% |
| 2026-04-10 | 20.25 | 20.50 | 20.25 | 20.50 | -10.675% | 2 | 119 | +48.927% |
| 2026-04-09 | 23.23 | 23.23 | 22.95 | 22.95 | -5.865% | 4 | 118 | +33.028% |
| 2026-04-07 | 24.38 | 24.38 | 24.38 | 24.38 | +15.000% | 3 | 114 | +25.226% |
| 2026-04-01 | 20.80 | 21.20 | 20.80 | 21.20 | +1.923% | 2 | 114 | +44.009% |
| 2026-03-31 | 20.80 | 20.80 | 20.80 | 20.80 | +4.945% | 1 | 112 | +46.779% |
| 2026-03-27 | 19.82 | 19.82 | 19.82 | 19.82 | +3.770% | 2 | 111 | +54.036% |
| 2026-03-23 | 19.10 | 19.10 | 19.10 | 19.10 | +7.303% | 20 | 109 | +59.843% |
| 2026-03-13 | 17.80 | 17.80 | 17.80 | 17.80 | -2.198% | 1 | 99 | +71.517% |
| 2026-03-12 | 18.20 | 18.20 | 18.20 | 18.20 | -2.674% | 2 | 99 | +67.747% |
| 2026-03-11 | 18.70 | 18.70 | 18.70 | 18.70 | +4.469% | 1 | 101 | +63.262% |
| 2026-03-10 | 17.90 | 17.90 | 17.90 | 17.90 | -2.717% | 1 | 101 | +70.559% |
| 2026-03-09 | 18.40 | 18.40 | 18.40 | 18.40 | -6.835% | 3 | 101 | +65.924% |
| 2026-03-05 | 19.75 | 19.75 | 19.75 | 19.75 | +23.438% | 2 | 101 | +54.582% |
| 2026-02-27 | 16.00 | 16.00 | 16.00 | 16.00 | -44.828% | 2 | 99 | +90.813% |
| 2026-02-18 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 2 | 99 | +5.276% |
| 2026-02-17 | 30.00 | 30.00 | 30.00 | 30.00 | +4.348% | 1 | 99 | +1.767% |
| 2026-02-12 | 28.75 | 28.75 | 28.75 | 28.75 | -5.116% | 1 | 100 | +6.191% |
| 2026-02-09 | 30.00 | 30.30 | 30.00 | 30.30 | +8.214% | 8 | 100 | +0.759% |
| 2026-02-02 | 28.00 | 28.00 | 28.00 | 28.00 | +0.901% | 10 | 108 | +9.036% |
| 2026-01-29 | 27.75 | 27.75 | 27.75 | 27.75 | -8.416% | 10 | 108 | +10.018% |
| 2026-01-26 | 31.28 | 31.30 | 30.25 | 30.30 | +51.500% | 65 | 98 | +0.759% |
| 2026-01-16 | 20.00 | 20.00 | 20.00 | 20.00 | -10.515% | 1 | 78 | +52.650% |
| 2026-01-09 | 22.35 | 22.35 | 22.35 | 22.35 | +11.194% | 1 | 78 | +36.600% |
| 2026-01-02 | 20.10 | 20.10 | 20.10 | 20.10 | -16.250% | 1 | 77 | +51.891% |
| 2025-12-24 | 24.00 | 24.00 | 24.00 | 24.00 | +0.629% | 1 | 77 | +27.208% |
| 2025-12-23 | 23.85 | 23.90 | 23.85 | 23.85 | -7.343% | 3 | 77 | +28.008% |
| 2025-12-22 | 25.50 | 25.80 | 25.50 | 25.74 | +7.250% | 7 | 78 | +18.609% |
| 2025-12-05 | 24.00 | 24.00 | 24.00 | 24.00 | +5.402% | 1 | 73 | +27.208% |
| 2025-12-03 | 22.90 | 22.95 | 22.77 | 22.77 | +0.485% | 4 | 74 | +34.080% |
| 2025-11-26 | 23.65 | 23.65 | 22.66 | 22.66 | -9.360% | 6 | 68 | +34.731% |
| 2025-11-25 | 22.80 | 25.73 | 22.80 | 25.00 | +30.890% | 24 | 68 | +22.120% |
| 2025-11-24 | 19.65 | 19.65 | 18.99 | 19.10 | -3.291% | 23 | 69 | +59.843% |
| 2025-11-19 | 19.75 | 19.75 | 19.75 | 19.75 | -14.687% | 1 | 57 | +54.582% |
| 2025-11-12 | 23.15 | 23.15 | 23.15 | 23.15 | +8.583% | 3 | 57 | +31.879% |
| 2025-11-06 | 21.32 | 21.32 | 21.32 | 21.32 | -4.821% | 1 | 57 | +43.199% |
| 2025-10-28 | 22.40 | 22.40 | 22.40 | 22.40 | +0.674% | 1 | 56 | +36.295% |
| 2025-10-24 | 21.60 | 22.25 | 21.60 | 22.25 | +3.972% | 2 | 56 | +37.213% |
| 2025-10-23 | 21.70 | 21.70 | 21.40 | 21.40 | +5.160% | 2 | 55 | +42.664% |
| 2025-10-21 | 20.35 | 20.35 | 20.35 | 20.35 | +8.187% | 4 | 54 | +50.025% |
| 2025-10-13 | 18.95 | 18.95 | 18.75 | 18.81 | -4.952% | 21 | 58 | +62.307% |
| 2025-10-10 | 19.79 | 19.79 | 19.79 | 19.79 | -1.346% | 1 | 48 | +54.270% |
| 2025-10-09 | 19.15 | 20.06 | 19.15 | 20.06 | +6.873% | 13 | 49 | +52.193% |
| 2025-10-08 | 18.51 | 18.77 | 18.51 | 18.77 | +1.186% | 2 | 48 | +62.653% |
| 2025-10-07 | 19.03 | 19.03 | 18.33 | 18.55 | -3.385% | 15 | 47 | +64.582% |
| 2025-10-06 | 19.00 | 19.25 | 18.92 | 19.20 | -1.538% | 16 | 33 | +59.010% |
| 2025-10-03 | 19.31 | 19.50 | 19.31 | 19.50 | -2.402% | 2 | 23 | +56.564% |
| 2025-10-02 | 19.90 | 19.98 | 19.76 | 19.98 | +5.158% | 12 | 22 | +52.803% |
| 2025-10-01 | 19.00 | 19.00 | 19.00 | 19.00 | -9.047% | 10 | 21 | +60.684% |
| 2025-09-30 | 20.75 | 20.89 | 20.75 | 20.89 | -3.866% | 3 | 11 | +46.146% |
| 2025-09-25 | 21.73 | 21.73 | 21.73 | 21.73 | +4.221% | 1 | 10 | +40.497% |
| 2025-09-24 | 20.85 | 20.85 | 20.85 | 20.85 | -11.839% | 3 | 9 | +46.427% |
| 2025-09-18 | 23.08 | 23.65 | 23.08 | 23.65 | +4.785% | 4 | 6 | +29.091% |
| 2025-09-16 | 21.88 | 22.57 | 21.88 | 22.57 | 0.000% | 4 | 3 | +35.268% |