ZM280121C00092500
ZM Jan 21 2028 92.50 Call
optionOPRA
EODOct 13, 2026
24.30USD+10.706%(+2.35)3Vol138OI
ZM280121C00092500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 24.30 | 24.30 | 24.30 | 24.30 | +10.706% | 3 | 141 | 0.000% |
| 2026-10-07 | 21.75 | 21.95 | 21.75 | 21.95 | +26.879% | 5 | 143 | +10.706% |
| 2026-09-28 | 17.30 | 17.30 | 17.30 | 17.30 | -10.130% | 3 | 141 | +40.462% |
| 2026-09-24 | 19.25 | 19.25 | 19.25 | 19.25 | -8.551% | 1 | 142 | +26.234% |
| 2026-09-23 | 21.05 | 21.05 | 21.05 | 21.05 | +11.968% | 1 | 143 | +15.439% |
| 2026-09-21 | 18.80 | 18.80 | 18.80 | 18.80 | -20.000% | 5 | 140 | +29.255% |
| 2026-09-10 | 23.50 | 23.50 | 23.50 | 23.50 | +0.729% | 3 | 137 | +3.404% |
| 2026-08-26 | 24.00 | 24.00 | 23.30 | 23.33 | -24.984% | 4 | 135 | +4.158% |
| 2026-08-24 | 31.10 | 31.10 | 31.10 | 31.10 | -5.758% | 1 | 136 | -21.865% |
| 2026-08-10 | 33.00 | 33.00 | 33.00 | 33.00 | +4.101% | 20 | 151 | -26.364% |
| 2026-08-07 | 31.70 | 31.70 | 31.70 | 31.70 | +6.914% | 2 | 149 | -23.344% |
| 2026-08-06 | 29.65 | 29.65 | 29.65 | 29.65 | +44.775% | 5 | 154 | -18.044% |
| 2026-07-24 | 20.48 | 20.48 | 20.48 | 20.48 | -10.568% | 32 | 154 | +18.652% |
| 2026-07-20 | 22.90 | 22.90 | 22.90 | 22.90 | -5.684% | 1 | 155 | +6.114% |
| 2026-07-15 | 25.55 | 25.55 | 24.07 | 24.28 | +13.193% | 34 | 157 | +0.082% |
| 2026-07-06 | 21.45 | 21.45 | 21.45 | 21.45 | +4.634% | 1 | 156 | +13.287% |
| 2026-06-22 | 22.24 | 22.24 | 20.50 | 20.50 | -15.289% | 12 | 144 | +18.537% |
| 2026-06-17 | 24.50 | 24.50 | 24.00 | 24.20 | -7.137% | 6 | 139 | +0.413% |
| 2026-06-11 | 26.06 | 26.06 | 26.06 | 26.06 | -9.072% | 10 | 129 | -6.754% |
| 2026-06-09 | 28.62 | 28.66 | 28.62 | 28.66 | -14.448% | 5 | 124 | -15.213% |
| 2026-06-05 | 33.50 | 33.50 | 33.50 | 33.50 | -20.428% | 1 | 123 | -27.463% |
| 2026-06-02 | 42.10 | 42.10 | 42.10 | 42.10 | +1.446% | 1 | 122 | -42.280% |
| 2026-06-01 | 41.50 | 41.50 | 41.50 | 41.50 | +24.289% | 10 | 120 | -41.446% |
| 2026-05-29 | 34.15 | 34.15 | 33.39 | 33.39 | +1.428% | 10 | 120 | -27.224% |
| 2026-05-28 | 32.38 | 32.92 | 31.95 | 32.92 | -13.368% | 11 | 109 | -26.185% |
| 2026-05-22 | 38.00 | 38.00 | 38.00 | 38.00 | +17.611% | 16 | 114 | -36.053% |
| 2026-05-18 | 32.31 | 32.31 | 32.31 | 32.31 | -3.408% | 1 | 113 | -24.791% |
| 2026-05-15 | 33.45 | 33.45 | 33.45 | 33.45 | -11.974% | 4 | 109 | -27.354% |
| 2026-05-11 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 10 | 99 | -36.053% |
| 2026-05-06 | 37.00 | 37.00 | 37.00 | 37.00 | -6.683% | 2 | 99 | -34.324% |
| 2026-05-05 | 39.65 | 39.65 | 39.65 | 39.65 | +7.162% | 10 | 89 | -38.714% |
| 2026-05-04 | 37.00 | 37.00 | 37.00 | 37.00 | +37.037% | 5 | 86 | -34.324% |
| 2026-04-30 | 27.00 | 27.00 | 27.00 | 27.00 | +9.445% | 1 | 86 | -10.000% |
| 2026-04-28 | 24.67 | 24.67 | 24.67 | 24.67 | -3.255% | 1 | 85 | -1.500% |
| 2026-04-24 | 25.50 | 25.50 | 25.50 | 25.50 | +6.383% | 5 | 85 | -4.706% |
| 2026-04-22 | 23.97 | 23.97 | 23.97 | 23.97 | +13.602% | 30 | 80 | +1.377% |
| 2026-04-16 | 21.05 | 21.10 | 21.05 | 21.10 | +38.089% | 45 | 95 | +15.166% |
| 2026-04-10 | 15.55 | 15.55 | 15.28 | 15.28 | +1.867% | 2 | 54 | +59.031% |
| 2026-03-27 | 15.00 | 15.00 | 15.00 | 15.00 | +11.111% | 5 | 54 | +62.000% |
| 2026-03-20 | 13.50 | 13.50 | 13.50 | 13.50 | +11.111% | 1 | 54 | +80.000% |
| 2026-02-26 | 12.20 | 12.20 | 12.15 | 12.15 | -48.077% | 3 | 55 | +100.000% |
| 2026-02-13 | 23.40 | 23.40 | 23.40 | 23.40 | -9.478% | 1 | 56 | +3.846% |
| 2026-02-10 | 25.85 | 25.85 | 25.85 | 25.85 | +27.027% | 1 | 56 | -5.996% |
| 2026-02-05 | 20.35 | 20.35 | 20.35 | 20.35 | -11.252% | 1 | 57 | +19.410% |
| 2026-02-02 | 22.93 | 22.93 | 22.93 | 22.93 | +6.157% | 1 | 57 | +5.975% |
| 2026-01-29 | 21.60 | 21.60 | 21.60 | 21.60 | -10.000% | 30 | 57 | +12.500% |
| 2026-01-27 | 24.00 | 24.00 | 24.00 | 24.00 | +35.977% | 1 | 28 | +1.250% |
| 2026-01-05 | 17.65 | 17.65 | 17.65 | 17.65 | +3.519% | 2 | 29 | +37.677% |
| 2025-11-26 | 17.05 | 17.05 | 17.05 | 17.05 | +26.109% | 2 | 29 | +42.522% |
| 2025-11-21 | 13.52 | 13.52 | 13.52 | 13.52 | -12.208% | 30 | 29 | +79.734% |
| 2025-11-18 | 15.40 | 15.40 | 15.40 | 15.40 | +5.119% | 30 | 30 | +57.792% |
| 2025-10-09 | 14.46 | 14.65 | 14.46 | 14.65 | +8.438% | 2 | 4 | +65.870% |
| 2025-10-08 | 13.42 | 13.51 | 13.42 | 13.51 | -2.876% | 2 | 4 | +79.867% |
| 2025-10-06 | 13.70 | 13.91 | 13.70 | 13.91 | -2.042% | 2 | 4 | +74.694% |
| 2025-10-03 | 14.05 | 14.20 | 14.05 | 14.20 | -17.919% | 2 | 3 | +71.127% |
| 2025-09-17 | 17.21 | 17.34 | 17.21 | 17.30 | +3.222% | 4 | 2 | +40.462% |
| 2025-09-16 | 16.68 | 16.76 | 16.68 | 16.76 | 0.000% | 2 | 1 | +44.988% |