ZM280121C00095000
ZM Jan 21 2028 95.00 Call
optionOPRA
EODOct 20, 2026
23.00USD+2.222%(+0.50)10Vol118OI
ZM280121C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 23.00 | 23.00 | 23.00 | 23.00 | +2.222% | 10 | 118 | 0.000% |
| 2026-10-15 | 22.50 | 22.50 | 22.50 | 22.50 | +3.878% | 1 | 119 | +2.222% |
| 2026-10-14 | 21.66 | 21.66 | 21.66 | 21.66 | -8.608% | 1 | 119 | +6.187% |
| 2026-10-13 | 22.96 | 23.70 | 22.96 | 23.70 | +15.610% | 7 | 119 | -2.954% |
| 2026-10-08 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1 | 119 | +12.195% |
| 2026-10-06 | 20.50 | 20.50 | 20.50 | 20.50 | +1.235% | 2 | 119 | +12.195% |
| 2026-10-05 | 20.50 | 20.50 | 20.25 | 20.25 | +4.381% | 4 | 119 | +13.580% |
| 2026-10-02 | 20.80 | 20.82 | 19.26 | 19.40 | +4.301% | 34 | 110 | +18.557% |
| 2026-09-30 | 18.80 | 18.80 | 18.60 | 18.60 | +10.714% | 108 | 159 | +23.656% |
| 2026-09-29 | 16.80 | 16.90 | 16.60 | 16.80 | +1.205% | 106 | 89 | +36.905% |
| 2026-09-28 | 16.40 | 16.60 | 16.40 | 16.60 | -5.143% | 4 | 89 | +38.554% |
| 2026-09-18 | 17.50 | 17.50 | 17.50 | 17.50 | -22.737% | 1 | 89 | +31.429% |
| 2026-09-11 | 22.65 | 22.65 | 22.65 | 22.65 | -1.735% | 1 | 89 | +1.545% |
| 2026-09-09 | 23.00 | 23.05 | 23.00 | 23.05 | -2.743% | 21 | 69 | -0.217% |
| 2026-09-03 | 23.70 | 23.70 | 23.70 | 23.70 | +2.243% | 1 | 69 | -2.954% |
| 2026-08-31 | 23.18 | 23.18 | 23.18 | 23.18 | +6.136% | 1 | 68 | -0.777% |
| 2026-08-26 | 21.82 | 21.84 | 21.82 | 21.84 | -25.815% | 14 | 54 | +5.311% |
| 2026-08-25 | 29.44 | 29.44 | 29.44 | 29.44 | -2.193% | 1 | 54 | -21.875% |
| 2026-08-24 | 30.10 | 30.10 | 30.10 | 30.10 | -3.526% | 1 | 54 | -23.588% |
| 2026-08-17 | 31.20 | 31.20 | 31.20 | 31.20 | +14.453% | 1 | 54 | -26.282% |
| 2026-08-03 | 27.23 | 27.26 | 27.23 | 27.26 | +38.376% | 20 | 71 | -15.627% |
| 2026-07-24 | 19.70 | 19.70 | 19.70 | 19.70 | -8.796% | 1 | 71 | +16.751% |
| 2026-07-10 | 21.61 | 21.61 | 21.60 | 21.60 | -9.887% | 20 | 60 | +6.481% |
| 2026-06-17 | 23.97 | 23.97 | 23.97 | 23.97 | -12.101% | 4 | 64 | -4.047% |
| 2026-06-15 | 27.27 | 27.27 | 27.27 | 27.27 | +5.903% | 4 | 60 | -15.658% |
| 2026-06-11 | 25.75 | 25.75 | 25.75 | 25.75 | -8.688% | 1 | 60 | -10.680% |
| 2026-06-10 | 28.71 | 28.71 | 28.20 | 28.20 | +0.714% | 6 | 64 | -18.440% |
| 2026-06-09 | 27.90 | 28.00 | 27.90 | 28.00 | -13.043% | 5 | 59 | -17.857% |
| 2026-06-08 | 31.15 | 32.20 | 31.15 | 32.20 | -11.295% | 20 | 61 | -28.571% |
| 2026-06-03 | 36.33 | 36.33 | 36.30 | 36.30 | -8.101% | 2 | 61 | -36.639% |
| 2026-06-02 | 39.50 | 39.50 | 39.50 | 39.50 | +27.091% | 2 | 63 | -41.772% |
| 2026-05-27 | 31.67 | 31.67 | 31.08 | 31.08 | -1.333% | 2 | 61 | -25.997% |
| 2026-05-26 | 31.50 | 31.50 | 31.50 | 31.50 | -14.865% | 4 | 59 | -26.984% |
| 2026-05-22 | 37.00 | 37.00 | 37.00 | 37.00 | +22.924% | 2 | 57 | -37.838% |
| 2026-05-19 | 30.10 | 30.10 | 30.10 | 30.10 | -19.840% | 1 | 57 | -23.588% |
| 2026-05-05 | 37.55 | 37.55 | 37.55 | 37.55 | +14.797% | 1 | 58 | -38.748% |
| 2026-05-01 | 30.90 | 32.71 | 30.90 | 32.71 | +17.030% | 2 | 58 | -29.685% |
| 2026-04-30 | 27.95 | 27.95 | 27.95 | 27.95 | +18.232% | 1 | 58 | -17.710% |
| 2026-04-21 | 23.64 | 23.64 | 23.64 | 23.64 | +15.430% | 2 | 58 | -2.707% |
| 2026-04-16 | 20.48 | 20.48 | 20.48 | 20.48 | -0.195% | 1 | 58 | +12.305% |
| 2026-04-15 | 20.52 | 20.52 | 20.52 | 20.52 | +45.429% | 3 | 58 | +12.086% |
| 2026-04-10 | 14.60 | 14.60 | 14.11 | 14.11 | -5.619% | 6 | 61 | +63.005% |
| 2026-04-01 | 14.95 | 14.95 | 14.95 | 14.95 | +19.124% | 6 | 63 | +53.846% |
| 2026-03-10 | 12.55 | 12.55 | 12.55 | 12.55 | +11.062% | 1 | 69 | +83.267% |
| 2026-03-03 | 11.30 | 11.30 | 11.30 | 11.30 | +0.623% | 3 | 69 | +103.540% |
| 2026-02-27 | 11.23 | 11.23 | 11.23 | 11.23 | -21.469% | 6 | 71 | +104.809% |
| 2026-02-26 | 15.00 | 15.00 | 14.30 | 14.30 | -26.667% | 4 | 71 | +60.839% |
| 2026-02-24 | 20.08 | 20.08 | 19.50 | 19.50 | +1.299% | 5 | 70 | +17.949% |
| 2026-02-23 | 19.25 | 19.25 | 19.25 | 19.25 | -13.210% | 1 | 66 | +19.481% |
| 2026-02-20 | 22.18 | 22.18 | 22.18 | 22.18 | -1.247% | 1 | 66 | +3.697% |
| 2026-02-12 | 22.46 | 22.46 | 22.46 | 22.46 | -8.214% | 1 | 67 | +2.404% |
| 2026-02-10 | 24.47 | 24.47 | 24.47 | 24.47 | +9.928% | 1 | 68 | -6.007% |
| 2026-02-02 | 22.50 | 22.50 | 22.24 | 22.26 | +7.174% | 21 | 67 | +3.324% |
| 2026-01-29 | 20.77 | 20.77 | 20.77 | 20.77 | -7.483% | 10 | 53 | +10.737% |
| 2026-01-27 | 23.18 | 23.18 | 22.45 | 22.45 | -3.565% | 6 | 53 | +2.450% |
| 2026-01-26 | 21.86 | 23.28 | 21.86 | 23.28 | +55.200% | 6 | 48 | -1.203% |
| 2026-01-13 | 15.00 | 15.00 | 15.00 | 15.00 | -21.384% | 1 | 43 | +53.333% |
| 2025-12-15 | 19.08 | 19.08 | 19.08 | 19.08 | +6.000% | 1 | 42 | +20.545% |
| 2025-12-08 | 18.00 | 18.00 | 18.00 | 18.00 | +7.143% | 1 | 42 | +27.778% |
| 2025-11-26 | 16.80 | 16.80 | 16.80 | 16.80 | -6.667% | 2 | 41 | +36.905% |
| 2025-11-25 | 18.00 | 18.00 | 18.00 | 18.00 | +23.711% | 1 | 41 | +27.778% |
| 2025-11-18 | 14.55 | 14.55 | 14.55 | 14.55 | -10.406% | 30 | 40 | +58.076% |
| 2025-11-04 | 16.30 | 16.30 | 16.24 | 16.24 | +5.936% | 6 | 40 | +41.626% |
| 2025-10-29 | 15.33 | 15.33 | 15.33 | 15.33 | +11.735% | 30 | 35 | +50.033% |
| 2025-10-09 | 13.60 | 13.72 | 13.60 | 13.72 | +9.062% | 2 | 5 | +67.638% |
| 2025-10-07 | 12.42 | 12.58 | 12.42 | 12.58 | -3.675% | 2 | 4 | +82.830% |
| 2025-10-06 | 12.90 | 13.06 | 12.90 | 13.06 | -9.619% | 2 | 4 | +76.110% |
| 2025-09-30 | 14.30 | 14.45 | 14.30 | 14.45 | +1.404% | 2 | 4 | +59.170% |
| 2025-09-23 | 14.25 | 14.25 | 14.25 | 14.25 | -12.577% | 1 | 3 | +61.404% |
| 2025-09-17 | 16.15 | 16.30 | 16.15 | 16.30 | +2.516% | 3 | 2 | +41.104% |
| 2025-09-16 | 15.90 | 15.90 | 15.90 | 15.90 | +3.113% | 1 | 1 | +44.654% |
| 2025-09-15 | 15.30 | 15.42 | 15.30 | 15.42 | 0.000% | 2 | 0 | +49.157% |