ZM280121C00085000
ZM Jan 21 2028 85.00 Call
optionOPRA
EODOct 14, 2026
25.91USD-7.990%(-2.25)4Vol178OI
ZM280121C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.00 | 26.00 | 25.91 | 25.91 | -7.990% | 4 | 174 | 0.000% |
| 2026-10-13 | 28.16 | 28.16 | 28.16 | 28.16 | +40.800% | 5 | 174 | -7.990% |
| 2026-09-29 | 20.44 | 20.44 | 20.00 | 20.00 | -12.511% | 3 | 176 | +29.550% |
| 2026-09-24 | 22.86 | 22.86 | 22.86 | 22.86 | -7.073% | 2 | 174 | +13.342% |
| 2026-09-17 | 24.60 | 24.60 | 24.60 | 24.60 | +0.408% | 1 | 174 | +5.325% |
| 2026-09-16 | 24.50 | 24.50 | 24.50 | 24.50 | -8.854% | 1 | 173 | +5.755% |
| 2026-09-02 | 26.88 | 26.88 | 26.88 | 26.88 | -1.538% | 1 | 173 | -3.609% |
| 2026-08-27 | 27.30 | 27.30 | 27.30 | 27.30 | +7.269% | 4 | 173 | -5.092% |
| 2026-08-26 | 26.89 | 26.95 | 25.45 | 25.45 | -30.178% | 10 | 169 | +1.807% |
| 2026-08-24 | 36.45 | 36.45 | 36.45 | 36.45 | +2.072% | 1 | 170 | -28.916% |
| 2026-08-10 | 35.71 | 35.71 | 35.71 | 35.71 | +0.309% | 1 | 171 | -27.443% |
| 2026-08-07 | 35.60 | 35.60 | 35.60 | 35.60 | +6.747% | 1 | 172 | -27.219% |
| 2026-08-05 | 33.35 | 33.35 | 33.35 | 33.35 | +24.906% | 2 | 174 | -22.309% |
| 2026-07-30 | 26.70 | 26.70 | 26.70 | 26.70 | +6.715% | 2 | 176 | -2.959% |
| 2026-07-28 | 26.74 | 26.74 | 25.02 | 25.02 | +8.312% | 2 | 176 | +3.557% |
| 2026-07-23 | 23.10 | 23.10 | 23.10 | 23.10 | -1.952% | 1 | 175 | +12.165% |
| 2026-07-22 | 23.50 | 23.57 | 23.50 | 23.56 | -15.556% | 4 | 175 | +9.975% |
| 2026-07-15 | 27.90 | 27.90 | 27.90 | 27.90 | +6.084% | 1 | 176 | -7.133% |
| 2026-07-14 | 26.30 | 26.30 | 26.30 | 26.30 | +10.088% | 1 | 177 | -1.483% |
| 2026-07-07 | 23.99 | 23.99 | 23.89 | 23.89 | +5.011% | 7 | 175 | +8.455% |
| 2026-07-06 | 23.75 | 23.80 | 22.75 | 22.75 | -13.068% | 16 | 159 | +13.890% |
| 2026-07-01 | 26.17 | 26.17 | 26.17 | 26.17 | +20.599% | 4 | 159 | -0.994% |
| 2026-06-25 | 21.70 | 21.70 | 21.70 | 21.70 | -12.110% | 2 | 161 | +19.401% |
| 2026-06-24 | 24.69 | 24.69 | 24.69 | 24.69 | -0.644% | 1 | 161 | +4.941% |
| 2026-06-23 | 24.85 | 24.85 | 24.85 | 24.85 | +9.327% | 2 | 161 | +4.266% |
| 2026-06-22 | 24.47 | 24.99 | 22.73 | 22.73 | -8.013% | 20 | 164 | +13.990% |
| 2026-06-18 | 24.90 | 25.60 | 24.44 | 24.71 | -10.309% | 13 | 152 | +4.856% |
| 2026-06-17 | 27.31 | 27.55 | 27.31 | 27.55 | -8.926% | 5 | 149 | -5.953% |
| 2026-06-11 | 30.25 | 30.25 | 30.25 | 30.25 | -27.108% | 1 | 148 | -14.347% |
| 2026-06-04 | 41.50 | 41.50 | 41.50 | 41.50 | +0.217% | 1 | 147 | -37.566% |
| 2026-06-03 | 41.41 | 41.41 | 41.41 | 41.41 | -11.517% | 2 | 149 | -37.431% |
| 2026-06-02 | 46.80 | 46.80 | 46.80 | 46.80 | +1.562% | 2 | 147 | -44.637% |
| 2026-06-01 | 46.75 | 46.75 | 46.08 | 46.08 | +4.018% | 8 | 142 | -43.772% |
| 2026-05-22 | 44.30 | 44.30 | 44.30 | 44.30 | +27.666% | 1 | 143 | -41.512% |
| 2026-05-14 | 34.70 | 34.70 | 34.70 | 34.70 | -15.674% | 1 | 142 | -25.331% |
| 2026-05-06 | 41.15 | 41.15 | 41.15 | 41.15 | -0.915% | 1 | 143 | -37.035% |
| 2026-05-04 | 41.53 | 41.53 | 41.53 | 41.53 | +18.997% | 1 | 143 | -37.611% |
| 2026-05-01 | 34.90 | 34.90 | 34.90 | 34.90 | +10.723% | 4 | 143 | -25.759% |
| 2026-04-29 | 30.00 | 31.52 | 30.00 | 31.52 | +13.381% | 8 | 151 | -17.798% |
| 2026-04-27 | 27.70 | 27.80 | 27.70 | 27.80 | +7.961% | 16 | 135 | -6.799% |
| 2026-04-23 | 25.75 | 25.75 | 25.75 | 25.75 | -6.330% | 10 | 135 | +0.621% |
| 2026-04-21 | 29.62 | 29.62 | 27.49 | 27.49 | +9.001% | 106 | 58 | -5.748% |
| 2026-04-17 | 25.22 | 25.22 | 25.22 | 25.22 | +2.939% | 1 | 58 | +2.736% |
| 2026-04-16 | 24.75 | 25.20 | 24.50 | 24.50 | -0.689% | 11 | 57 | +5.755% |
| 2026-04-15 | 25.10 | 25.10 | 24.67 | 24.67 | +15.604% | 2 | 58 | +5.026% |
| 2026-04-14 | 21.33 | 21.34 | 21.33 | 21.34 | +5.539% | 3 | 57 | +21.415% |
| 2026-04-13 | 20.50 | 20.50 | 20.22 | 20.22 | +12.333% | 5 | 57 | +28.140% |
| 2026-04-10 | 18.00 | 18.00 | 18.00 | 18.00 | -20.354% | 2 | 59 | +43.944% |
| 2026-04-09 | 22.60 | 22.60 | 22.60 | 22.60 | +2.727% | 2 | 57 | +14.646% |
| 2026-04-07 | 22.00 | 22.00 | 22.00 | 22.00 | +15.183% | 7 | 57 | +17.773% |
| 2026-04-01 | 18.92 | 19.10 | 18.92 | 19.10 | +7.003% | 3 | 64 | +35.654% |
| 2026-03-27 | 17.85 | 17.85 | 17.85 | 17.85 | +7.272% | 1 | 63 | +45.154% |
| 2026-03-12 | 16.64 | 16.64 | 16.64 | 16.64 | -0.060% | 1 | 63 | +55.709% |
| 2026-03-06 | 16.07 | 16.65 | 16.07 | 16.65 | +1.524% | 30 | 62 | +55.616% |
| 2026-03-04 | 16.40 | 16.40 | 16.40 | 16.40 | +11.641% | 2 | 62 | +57.988% |
| 2026-03-03 | 14.69 | 14.69 | 14.69 | 14.69 | +7.070% | 5 | 64 | +76.378% |
| 2026-03-02 | 13.72 | 13.72 | 13.72 | 13.72 | -9.737% | 1 | 59 | +88.848% |
| 2026-02-27 | 15.25 | 15.25 | 15.20 | 15.20 | -1.235% | 6 | 58 | +70.461% |
| 2026-02-26 | 15.00 | 15.39 | 14.31 | 15.39 | -39.718% | 14 | 58 | +68.356% |
| 2026-02-24 | 25.53 | 25.53 | 25.53 | 25.53 | +0.157% | 10 | 56 | +1.488% |
| 2026-02-11 | 25.49 | 25.49 | 25.49 | 25.49 | -10.874% | 1 | 46 | +1.648% |
| 2026-02-10 | 28.60 | 28.60 | 28.60 | 28.60 | +11.284% | 1 | 45 | -9.406% |
| 2026-02-02 | 25.70 | 25.70 | 25.70 | 25.70 | -9.027% | 1 | 44 | +0.817% |
| 2026-01-27 | 27.99 | 28.25 | 27.99 | 28.25 | -2.586% | 6 | 45 | -8.283% |
| 2026-01-26 | 24.00 | 29.00 | 23.75 | 29.00 | +38.227% | 19 | 39 | -10.655% |
| 2026-01-23 | 20.98 | 20.98 | 20.98 | 20.98 | +7.590% | 2 | 46 | +23.499% |
| 2026-01-22 | 19.50 | 19.50 | 19.50 | 19.50 | +9.551% | 2 | 46 | +32.872% |
| 2026-01-16 | 17.80 | 17.80 | 17.80 | 17.80 | -15.238% | 2 | 46 | +45.562% |
| 2026-01-12 | 21.00 | 21.00 | 21.00 | 21.00 | +1.744% | 2 | 46 | +23.381% |
| 2026-01-09 | 20.29 | 20.64 | 20.29 | 20.64 | +3.200% | 2 | 44 | +25.533% |
| 2026-01-06 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1 | 43 | +29.550% |
| 2026-01-05 | 20.00 | 20.00 | 20.00 | 20.00 | -1.961% | 1 | 41 | +29.550% |
| 2025-12-30 | 20.40 | 20.40 | 20.40 | 20.40 | -5.116% | 2 | 41 | +27.010% |
| 2025-12-29 | 21.00 | 21.50 | 21.00 | 21.50 | -6.846% | 6 | 39 | +20.512% |
| 2025-12-17 | 23.08 | 23.08 | 23.08 | 23.08 | +3.128% | 1 | 34 | +12.262% |
| 2025-12-05 | 22.38 | 22.38 | 22.38 | 22.38 | +7.959% | 1 | 34 | +15.773% |
| 2025-12-04 | 21.50 | 21.50 | 20.73 | 20.73 | -7.867% | 6 | 35 | +24.988% |
| 2025-12-02 | 22.50 | 22.50 | 22.50 | 22.50 | +10.837% | 1 | 34 | +15.156% |
| 2025-11-26 | 21.05 | 21.05 | 20.30 | 20.30 | -9.978% | 2 | 32 | +27.635% |
| 2025-11-25 | 22.00 | 22.55 | 22.00 | 22.55 | +12.189% | 3 | 32 | +14.900% |
| 2025-11-13 | 20.10 | 20.10 | 20.10 | 20.10 | +8.065% | 2 | 33 | +28.905% |
| 2025-11-07 | 18.60 | 18.60 | 18.60 | 18.60 | -9.489% | 2 | 33 | +39.301% |
| 2025-11-05 | 20.55 | 20.55 | 20.55 | 20.55 | -4.861% | 1 | 33 | +26.083% |
| 2025-11-03 | 21.60 | 21.60 | 21.60 | 21.60 | +1.408% | 1 | 33 | +19.954% |
| 2025-10-31 | 21.31 | 21.31 | 21.30 | 21.30 | +1.671% | 5 | 33 | +21.643% |
| 2025-10-30 | 19.20 | 20.95 | 19.20 | 20.95 | +2.195% | 2 | 33 | +23.675% |
| 2025-10-28 | 20.50 | 20.50 | 20.50 | 20.50 | +0.985% | 2 | 32 | +26.390% |
| 2025-10-27 | 21.10 | 21.10 | 20.30 | 20.30 | +9.140% | 13 | 20 | +27.635% |
| 2025-10-22 | 18.60 | 18.60 | 18.60 | 18.60 | +13.415% | 5 | 20 | +39.301% |
| 2025-10-15 | 16.40 | 16.40 | 16.40 | 16.40 | -7.710% | 1 | 20 | +57.988% |
| 2025-10-09 | 17.50 | 17.77 | 17.50 | 17.77 | +9.018% | 2 | 19 | +45.808% |
| 2025-10-08 | 16.30 | 16.30 | 16.30 | 16.30 | -0.852% | 5 | 19 | +58.957% |
| 2025-10-07 | 16.23 | 16.44 | 16.23 | 16.44 | -3.009% | 2 | 14 | +57.603% |
| 2025-10-06 | 16.89 | 16.95 | 16.89 | 16.95 | -1.339% | 7 | 13 | +52.861% |
| 2025-10-03 | 16.98 | 17.18 | 16.98 | 17.18 | -3.375% | 2 | 7 | +50.815% |
| 2025-10-02 | 17.37 | 17.78 | 17.37 | 17.78 | -4.151% | 3 | 6 | +45.726% |
| 2025-09-30 | 18.39 | 18.55 | 18.39 | 18.55 | -6.784% | 2 | 5 | +39.677% |
| 2025-09-22 | 19.90 | 19.90 | 19.90 | 19.90 | -5.103% | 1 | 4 | +30.201% |
| 2025-09-18 | 20.71 | 20.97 | 20.71 | 20.97 | +3.812% | 2 | 3 | +23.557% |
| 2025-09-16 | 20.00 | 20.20 | 20.00 | 20.20 | +4.935% | 6 | 3 | +28.267% |
| 2025-09-15 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 2 | 2 | +34.597% |