ZM280121C00082500
ZM Jan 21 2028 82.50 Call
optionOPRA
InactiveAug 21, 2026
39.00USD+7.438%(+2.70)1Vol99OI
ZM280121C00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 39.00 | 39.00 | 39.00 | 39.00 | +7.438% | 1 | 100 | 0.000% |
| 2026-08-07 | 36.30 | 36.30 | 36.30 | 36.30 | +29.597% | 2 | 100 | +7.438% |
| 2026-07-29 | 28.01 | 28.01 | 28.01 | 28.01 | +1.559% | 1 | 101 | +39.236% |
| 2026-07-27 | 27.50 | 27.58 | 27.50 | 27.58 | -8.067% | 45 | 115 | +41.407% |
| 2026-06-17 | 30.00 | 30.00 | 30.00 | 30.00 | -29.362% | 2 | 115 | +30.000% |
| 2026-06-01 | 42.47 | 42.47 | 42.47 | 42.47 | +16.676% | 1 | 115 | -8.170% |
| 2026-05-14 | 36.40 | 36.40 | 36.40 | 36.40 | -3.958% | 5 | 115 | +7.143% |
| 2026-05-01 | 37.90 | 37.90 | 37.90 | 37.90 | +28.475% | 2 | 115 | +2.902% |
| 2026-04-27 | 29.50 | 29.50 | 29.50 | 29.50 | +15.460% | 2 | 113 | +32.203% |
| 2026-04-20 | 25.55 | 25.55 | 25.55 | 25.55 | +0.196% | 2 | 113 | +52.642% |
| 2026-04-15 | 23.12 | 25.50 | 23.12 | 25.50 | +15.856% | 10 | 113 | +52.941% |
| 2026-04-14 | 21.80 | 22.01 | 21.29 | 22.01 | +3.333% | 13 | 112 | +77.192% |
| 2026-04-09 | 21.80 | 22.16 | 21.30 | 21.30 | -11.250% | 18 | 102 | +83.099% |
| 2026-04-07 | 23.00 | 24.35 | 23.00 | 24.00 | +20.603% | 4 | 101 | +62.500% |
| 2026-03-26 | 19.90 | 19.90 | 19.90 | 19.90 | +14.697% | 1 | 99 | +95.980% |
| 2026-03-09 | 17.35 | 17.35 | 17.35 | 17.35 | 0.000% | 15 | 100 | +124.784% |
| 2026-03-06 | 17.50 | 17.50 | 17.35 | 17.35 | +17.787% | 17 | 100 | +124.784% |
| 2026-03-02 | 14.73 | 14.73 | 14.73 | 14.73 | -6.178% | 1 | 83 | +164.766% |
| 2026-02-26 | 15.56 | 15.70 | 15.56 | 15.70 | -45.675% | 2 | 82 | +148.408% |
| 2026-02-20 | 28.90 | 28.90 | 28.90 | 28.90 | +1.689% | 1 | 82 | +34.948% |
| 2026-02-13 | 28.42 | 28.42 | 28.42 | 28.42 | +1.139% | 10 | 86 | +37.227% |
| 2026-02-02 | 28.45 | 28.45 | 28.10 | 28.10 | +2.070% | 10 | 86 | +38.790% |
| 2026-01-30 | 27.53 | 27.53 | 27.53 | 27.53 | -6.201% | 1 | 81 | +41.664% |
| 2026-01-27 | 29.45 | 29.45 | 29.35 | 29.35 | -2.621% | 2 | 81 | +32.879% |
| 2026-01-26 | 30.14 | 30.14 | 30.14 | 30.14 | +38.575% | 1 | 82 | +29.396% |
| 2026-01-07 | 21.75 | 21.75 | 21.75 | 21.75 | +14.474% | 1 | 82 | +79.310% |
| 2026-01-02 | 19.00 | 19.00 | 19.00 | 19.00 | -11.298% | 13 | 83 | +105.263% |
| 2025-12-03 | 21.65 | 21.65 | 21.42 | 21.42 | -0.372% | 3 | 70 | +82.073% |
| 2025-12-01 | 21.50 | 21.50 | 21.50 | 21.50 | -6.522% | 1 | 70 | +81.395% |
| 2025-11-25 | 19.50 | 23.00 | 19.50 | 23.00 | +23.789% | 10 | 71 | +69.565% |
| 2025-11-24 | 18.58 | 18.58 | 18.58 | 18.58 | -2.773% | 8 | 75 | +109.903% |
| 2025-11-19 | 19.20 | 19.20 | 19.11 | 19.11 | -9.431% | 2 | 70 | +104.082% |
| 2025-11-13 | 21.10 | 21.10 | 21.10 | 21.10 | -5.508% | 1 | 69 | +84.834% |
| 2025-11-12 | 22.33 | 22.33 | 22.33 | 22.33 | +1.778% | 1 | 69 | +74.653% |
| 2025-11-11 | 21.94 | 21.94 | 21.94 | 21.94 | +13.385% | 1 | 70 | +77.758% |
| 2025-11-07 | 19.35 | 19.35 | 19.35 | 19.35 | -13.034% | 1 | 70 | +101.550% |
| 2025-10-27 | 21.51 | 22.25 | 21.51 | 22.25 | +6.459% | 50 | 26 | +75.281% |
| 2025-10-24 | 21.00 | 21.00 | 20.90 | 20.90 | +3.210% | 2 | 26 | +86.603% |
| 2025-10-23 | 20.00 | 20.25 | 20.00 | 20.25 | +1.250% | 13 | 24 | +92.593% |
| 2025-10-21 | 20.00 | 20.00 | 20.00 | 20.00 | +6.045% | 1 | 11 | +95.000% |
| 2025-10-09 | 18.61 | 18.86 | 18.61 | 18.86 | +7.587% | 2 | 10 | +106.787% |
| 2025-10-08 | 17.34 | 17.53 | 17.34 | 17.53 | +0.574% | 2 | 9 | +122.476% |
| 2025-10-07 | 17.32 | 17.43 | 17.32 | 17.43 | -3.435% | 2 | 8 | +123.752% |
| 2025-10-06 | 17.70 | 18.05 | 17.70 | 18.05 | -1.688% | 2 | 8 | +116.066% |
| 2025-10-03 | 18.11 | 18.36 | 18.11 | 18.36 | -2.340% | 2 | 8 | +112.418% |
| 2025-10-02 | 18.61 | 18.80 | 18.61 | 18.80 | -4.617% | 2 | 8 | +107.447% |
| 2025-09-30 | 19.50 | 19.71 | 19.50 | 19.71 | +0.051% | 2 | 7 | +97.869% |
| 2025-09-25 | 19.70 | 19.70 | 19.70 | 19.70 | -4.600% | 1 | 6 | +97.970% |
| 2025-09-22 | 20.65 | 20.65 | 20.65 | 20.65 | -7.606% | 1 | 5 | +88.862% |
| 2025-09-18 | 22.35 | 22.35 | 22.35 | 22.35 | +4.390% | 1 | 4 | +74.497% |
| 2025-09-17 | 21.70 | 21.88 | 21.41 | 21.41 | +0.800% | 5 | 4 | +82.158% |
| 2025-09-16 | 21.11 | 21.24 | 21.11 | 21.24 | 0.000% | 2 | 1 | +83.616% |