ZM280121C00090000
ZM Jan 21 2028 90.00 Call
optionOPRA
EODOct 20, 2026
25.05USD+10.110%(+2.30)10Vol270OI
ZM280121C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 25.05 | 25.05 | 25.05 | 25.05 | +10.110% | 10 | 270 | 0.000% |
| 2026-10-06 | 22.75 | 22.75 | 22.75 | 22.75 | +1.111% | 2 | 272 | +10.110% |
| 2026-10-05 | 22.50 | 22.50 | 22.30 | 22.50 | -1.186% | 5 | 277 | +11.333% |
| 2026-10-01 | 22.77 | 22.77 | 22.77 | 22.77 | +21.765% | 1 | 278 | +10.013% |
| 2026-09-28 | 18.10 | 18.71 | 17.94 | 18.70 | -8.780% | 14 | 285 | +33.957% |
| 2026-09-25 | 20.93 | 20.93 | 20.50 | 20.50 | -2.241% | 15 | 270 | +22.195% |
| 2026-09-24 | 20.97 | 20.97 | 20.97 | 20.97 | -5.964% | 1 | 269 | +19.456% |
| 2026-09-23 | 21.75 | 22.30 | 21.75 | 22.30 | +7.522% | 28 | 265 | +12.332% |
| 2026-09-22 | 20.74 | 20.74 | 20.74 | 20.74 | +6.087% | 10 | 255 | +20.781% |
| 2026-09-21 | 19.55 | 19.55 | 19.55 | 19.55 | -1.013% | 4 | 259 | +28.133% |
| 2026-09-18 | 20.00 | 20.00 | 19.75 | 19.75 | -8.986% | 4 | 257 | +26.835% |
| 2026-09-17 | 21.70 | 21.70 | 21.70 | 21.70 | -11.175% | 1 | 256 | +15.438% |
| 2026-09-15 | 24.43 | 24.43 | 24.43 | 24.43 | -1.690% | 2 | 256 | +2.538% |
| 2026-09-11 | 24.85 | 24.85 | 24.85 | 24.85 | -1.271% | 1 | 256 | +0.805% |
| 2026-09-10 | 25.17 | 25.17 | 25.17 | 25.17 | -1.294% | 5 | 251 | -0.477% |
| 2026-09-08 | 25.50 | 25.50 | 25.50 | 25.50 | -1.468% | 16 | 235 | -1.765% |
| 2026-09-03 | 25.88 | 25.88 | 25.88 | 25.88 | +5.460% | 1 | 234 | -3.207% |
| 2026-09-02 | 24.54 | 24.54 | 24.54 | 24.54 | -9.446% | 2 | 234 | +2.078% |
| 2026-08-28 | 27.18 | 27.18 | 27.10 | 27.10 | +2.690% | 2 | 232 | -7.565% |
| 2026-08-27 | 26.39 | 26.39 | 26.39 | 26.39 | +9.730% | 1 | 231 | -5.078% |
| 2026-08-26 | 23.95 | 24.05 | 23.95 | 24.05 | -19.024% | 4 | 231 | +4.158% |
| 2026-08-25 | 30.82 | 30.82 | 29.70 | 29.70 | -2.463% | 2 | 229 | -15.657% |
| 2026-08-24 | 30.45 | 30.45 | 30.45 | 30.45 | -13.494% | 4 | 233 | -17.734% |
| 2026-08-21 | 33.86 | 35.20 | 33.86 | 35.20 | +2.654% | 6 | 237 | -28.835% |
| 2026-08-20 | 34.29 | 34.29 | 34.29 | 34.29 | +1.600% | 1 | 236 | -26.947% |
| 2026-08-17 | 33.75 | 33.75 | 33.75 | 33.75 | -1.804% | 3 | 239 | -25.778% |
| 2026-08-11 | 34.37 | 34.37 | 34.37 | 34.37 | +2.997% | 1 | 240 | -27.117% |
| 2026-08-07 | 33.37 | 33.37 | 33.37 | 33.37 | +11.233% | 4 | 236 | -24.933% |
| 2026-08-04 | 29.13 | 30.00 | 29.13 | 30.00 | +1.078% | 7 | 238 | -16.500% |
| 2026-08-03 | 29.68 | 29.68 | 29.68 | 29.68 | +9.198% | 1 | 239 | -15.600% |
| 2026-07-31 | 27.18 | 27.18 | 27.18 | 27.18 | +13.203% | 5 | 240 | -7.837% |
| 2026-07-28 | 24.01 | 24.01 | 24.01 | 24.01 | +0.042% | 4 | 240 | +4.332% |
| 2026-07-20 | 24.00 | 24.00 | 24.00 | 24.00 | -10.946% | 1 | 239 | +4.375% |
| 2026-07-16 | 26.00 | 26.95 | 26.00 | 26.95 | +3.654% | 7 | 239 | -7.050% |
| 2026-07-15 | 26.00 | 26.00 | 26.00 | 26.00 | +6.557% | 1 | 238 | -3.654% |
| 2026-07-14 | 24.50 | 24.50 | 24.40 | 24.40 | +3.609% | 2 | 236 | +2.664% |
| 2026-07-10 | 23.57 | 23.57 | 23.55 | 23.55 | +10.047% | 20 | 237 | +6.369% |
| 2026-07-07 | 22.02 | 22.02 | 21.40 | 21.40 | -13.185% | 4 | 237 | +17.056% |
| 2026-07-01 | 23.92 | 24.65 | 23.92 | 24.65 | +11.944% | 3 | 239 | +1.623% |
| 2026-06-30 | 22.18 | 22.19 | 22.02 | 22.02 | -5.086% | 10 | 231 | +13.760% |
| 2026-06-29 | 23.20 | 23.20 | 23.20 | 23.20 | +9.641% | 2 | 233 | +7.974% |
| 2026-06-25 | 21.16 | 21.16 | 21.16 | 21.16 | -5.112% | 20 | 233 | +18.384% |
| 2026-06-24 | 22.70 | 22.70 | 22.18 | 22.30 | +6.190% | 40 | 201 | +12.332% |
| 2026-06-22 | 22.10 | 22.10 | 21.00 | 21.00 | -13.402% | 18 | 183 | +19.286% |
| 2026-06-17 | 25.72 | 25.72 | 24.25 | 24.25 | -9.040% | 10 | 178 | +3.299% |
| 2026-06-16 | 26.66 | 26.66 | 26.66 | 26.66 | -6.193% | 5 | 178 | -6.039% |
| 2026-06-12 | 28.62 | 28.62 | 28.42 | 28.42 | -4.599% | 2 | 180 | -11.858% |
| 2026-06-09 | 29.79 | 29.79 | 29.79 | 29.79 | -15.007% | 100 | 117 | -15.911% |
| 2026-06-05 | 35.94 | 35.94 | 34.75 | 35.05 | -11.824% | 8 | 117 | -28.531% |
| 2026-06-03 | 39.75 | 39.75 | 39.75 | 39.75 | -10.169% | 1 | 116 | -36.981% |
| 2026-06-02 | 44.25 | 44.25 | 44.25 | 44.25 | +0.113% | 2 | 116 | -43.390% |
| 2026-06-01 | 44.20 | 44.20 | 44.20 | 44.20 | +33.939% | 2 | 114 | -43.326% |
| 2026-05-27 | 33.00 | 33.00 | 33.00 | 33.00 | +3.125% | 1 | 114 | -24.091% |
| 2026-05-14 | 33.02 | 33.02 | 32.00 | 32.00 | -8.962% | 2 | 114 | -21.719% |
| 2026-05-13 | 35.15 | 35.15 | 35.15 | 35.15 | -7.256% | 3 | 114 | -28.734% |
| 2026-05-11 | 39.90 | 39.90 | 37.90 | 37.90 | -1.044% | 3 | 112 | -33.905% |
| 2026-05-08 | 38.25 | 38.35 | 38.20 | 38.30 | -4.726% | 4 | 114 | -34.595% |
| 2026-05-07 | 40.20 | 40.20 | 39.15 | 40.20 | +1.772% | 24 | 121 | -37.687% |
| 2026-05-04 | 37.38 | 39.50 | 37.38 | 39.50 | +16.691% | 30 | 91 | -36.582% |
| 2026-05-01 | 31.65 | 33.85 | 31.30 | 33.85 | +11.093% | 22 | 108 | -25.997% |
| 2026-04-30 | 29.65 | 31.25 | 29.65 | 30.47 | +6.725% | 5 | 107 | -17.788% |
| 2026-04-29 | 26.80 | 28.55 | 26.80 | 28.55 | +12.846% | 9 | 108 | -12.259% |
| 2026-04-28 | 25.30 | 25.30 | 25.30 | 25.30 | +1.852% | 2 | 110 | -0.988% |
| 2026-04-27 | 24.84 | 24.84 | 24.84 | 24.84 | -4.973% | 1 | 110 | +0.845% |
| 2026-04-24 | 25.10 | 26.90 | 25.10 | 26.14 | +11.234% | 14 | 110 | -4.170% |
| 2026-04-23 | 23.50 | 23.50 | 23.50 | 23.50 | -7.843% | 1 | 100 | +6.596% |
| 2026-04-21 | 26.30 | 26.30 | 25.25 | 25.50 | +5.155% | 13 | 111 | -1.765% |
| 2026-04-20 | 23.67 | 24.65 | 23.67 | 24.25 | +8.162% | 9 | 111 | +3.299% |
| 2026-04-17 | 23.30 | 23.30 | 22.40 | 22.42 | +0.991% | 14 | 107 | +11.731% |
| 2026-04-16 | 22.20 | 22.20 | 22.20 | 22.20 | -3.562% | 1 | 100 | +12.838% |
| 2026-04-15 | 22.00 | 23.02 | 22.00 | 23.02 | +19.275% | 4 | 100 | +8.818% |
| 2026-04-09 | 19.30 | 19.30 | 19.30 | 19.30 | -8.747% | 1 | 98 | +29.793% |
| 2026-04-07 | 21.15 | 21.15 | 21.15 | 21.15 | +40.625% | 4 | 97 | +18.440% |
| 2026-03-24 | 13.60 | 15.04 | 13.60 | 15.04 | +7.352% | 6 | 93 | +66.556% |
| 2026-03-16 | 14.01 | 14.01 | 14.01 | 14.01 | -6.099% | 5 | 99 | +78.801% |
| 2026-03-12 | 14.92 | 14.92 | 14.92 | 14.92 | +3.467% | 1 | 104 | +67.895% |
| 2026-03-11 | 14.40 | 14.42 | 14.40 | 14.42 | -7.147% | 11 | 103 | +73.717% |
| 2026-03-06 | 14.47 | 15.53 | 14.47 | 15.53 | -0.957% | 16 | 103 | +61.301% |
| 2026-03-05 | 16.35 | 16.35 | 15.67 | 15.68 | +9.727% | 18 | 104 | +59.758% |
| 2026-03-04 | 14.29 | 14.29 | 14.29 | 14.29 | +10.518% | 5 | 99 | +75.297% |
| 2026-03-02 | 12.45 | 13.20 | 12.40 | 12.93 | -2.636% | 30 | 99 | +93.735% |
| 2026-02-27 | 13.28 | 13.28 | 13.28 | 13.28 | -35.690% | 5 | 100 | +88.630% |
| 2026-02-25 | 21.40 | 21.40 | 20.55 | 20.65 | +5.897% | 5 | 92 | +21.308% |
| 2026-02-23 | 21.79 | 21.79 | 19.50 | 19.50 | -16.129% | 11 | 92 | +28.462% |
| 2026-02-20 | 25.10 | 25.10 | 23.25 | 23.25 | -3.727% | 11 | 91 | +7.742% |
| 2026-02-19 | 25.50 | 25.55 | 24.15 | 24.15 | +0.835% | 29 | 86 | +3.727% |
| 2026-02-18 | 22.67 | 23.95 | 22.67 | 23.95 | -8.901% | 5 | 78 | +4.593% |
| 2026-02-10 | 28.00 | 28.00 | 26.29 | 26.29 | +5.582% | 6 | 77 | -4.717% |
| 2026-02-09 | 24.90 | 24.90 | 24.90 | 24.90 | +13.182% | 5 | 72 | +0.602% |
| 2026-02-06 | 22.00 | 22.00 | 22.00 | 22.00 | +0.045% | 1 | 70 | +13.864% |
| 2026-02-05 | 23.19 | 23.19 | 21.99 | 21.99 | +3.726% | 7 | 70 | +13.915% |
| 2026-02-03 | 21.20 | 21.20 | 21.20 | 21.20 | -11.593% | 2 | 65 | +18.160% |
| 2026-02-02 | 22.45 | 23.98 | 22.45 | 23.98 | +7.534% | 2 | 63 | +4.462% |
| 2026-01-29 | 22.30 | 22.30 | 22.30 | 22.30 | -17.100% | 10 | 62 | +12.332% |
| 2026-01-28 | 26.90 | 26.90 | 26.90 | 26.90 | +6.073% | 1 | 62 | -6.877% |
| 2026-01-27 | 25.36 | 25.36 | 25.36 | 25.36 | -4.121% | 5 | 61 | -1.222% |
| 2026-01-26 | 19.92 | 26.45 | 19.92 | 26.45 | +65.209% | 40 | 56 | -5.293% |
| 2026-01-21 | 16.01 | 16.01 | 16.01 | 16.01 | +4.504% | 1 | 82 | +56.465% |
| 2026-01-20 | 15.45 | 15.45 | 15.32 | 15.32 | -15.078% | 7 | 83 | +63.512% |
| 2026-01-09 | 18.04 | 18.04 | 18.04 | 18.04 | +0.782% | 3 | 76 | +38.858% |
| 2026-01-07 | 17.90 | 17.90 | 17.90 | 17.90 | +6.866% | 10 | 76 | +39.944% |
| 2026-01-02 | 16.75 | 16.75 | 16.75 | 16.75 | -20.124% | 10 | 76 | +49.552% |
| 2025-12-22 | 20.97 | 20.97 | 20.97 | 20.97 | +0.383% | 1 | 75 | +19.456% |
| 2025-12-19 | 20.89 | 20.89 | 20.89 | 20.89 | -1.229% | 1 | 75 | +19.914% |
| 2025-12-17 | 21.15 | 21.15 | 21.15 | 21.15 | +7.360% | 2 | 75 | +18.440% |
| 2025-12-15 | 19.70 | 19.70 | 19.70 | 19.70 | -6.280% | 1 | 73 | +27.157% |
| 2025-12-12 | 22.20 | 22.20 | 21.02 | 21.02 | +2.787% | 15 | 73 | +19.172% |
| 2025-12-10 | 19.88 | 20.45 | 19.88 | 20.45 | +3.023% | 2 | 68 | +22.494% |
| 2025-12-05 | 19.85 | 19.85 | 19.85 | 19.85 | +9.790% | 2 | 66 | +26.196% |
| 2025-11-28 | 18.08 | 18.08 | 18.08 | 18.08 | -0.386% | 4 | 66 | +38.551% |
| 2025-11-26 | 17.96 | 18.15 | 17.96 | 18.15 | -5.469% | 3 | 63 | +38.017% |
| 2025-11-25 | 19.20 | 19.20 | 19.20 | 19.20 | +28.085% | 3 | 63 | +30.469% |
| 2025-11-21 | 14.32 | 14.99 | 14.32 | 14.99 | -21.022% | 60 | 63 | +67.111% |
| 2025-11-12 | 18.98 | 18.98 | 18.98 | 18.98 | +5.444% | 3 | 41 | +31.981% |
| 2025-10-27 | 18.57 | 18.60 | 18.00 | 18.00 | +10.769% | 11 | 35 | +39.167% |
| 2025-10-23 | 16.25 | 16.25 | 16.25 | 16.25 | +4.502% | 3 | 35 | +54.154% |
| 2025-10-02 | 15.38 | 15.55 | 15.38 | 15.55 | -5.183% | 2 | 32 | +61.093% |
| 2025-09-30 | 16.25 | 16.40 | 16.25 | 16.40 | -5.747% | 2 | 31 | +52.744% |
| 2025-09-19 | 17.40 | 17.40 | 17.40 | 17.40 | -6.149% | 1 | 30 | +43.966% |
| 2025-09-18 | 18.41 | 18.54 | 18.41 | 18.54 | +0.816% | 2 | 29 | +35.113% |
| 2025-09-17 | 18.15 | 18.60 | 18.15 | 18.39 | +6.301% | 28 | 28 | +36.215% |
| 2025-09-15 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 2 | 2 | +44.798% |