ZM280121P00100000
ZM Jan 21 2028 100.00 Put
optionOPRA
InactiveOct 6, 2026
18.70USD-7.654%(-1.55)3Vol69OI
ZM280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.70 | 18.70 | 18.70 | 18.70 | -7.654% | 3 | 69 | 0.000% |
| 2026-09-30 | 20.15 | 20.25 | 20.15 | 20.25 | -7.280% | 6 | 69 | -7.654% |
| 2026-09-28 | 21.79 | 21.84 | 21.79 | 21.84 | +15.739% | 2 | 69 | -14.377% |
| 2026-09-10 | 18.87 | 18.87 | 18.87 | 18.87 | +5.596% | 10 | 69 | -0.901% |
| 2026-09-03 | 17.87 | 17.87 | 17.87 | 17.87 | -4.182% | 10 | 69 | +4.645% |
| 2026-08-31 | 18.65 | 18.65 | 18.65 | 18.65 | -2.611% | 1 | 69 | +0.268% |
| 2026-08-27 | 19.15 | 19.15 | 19.15 | 19.15 | -5.897% | 1 | 69 | -2.350% |
| 2026-08-26 | 19.40 | 20.35 | 19.40 | 20.35 | +21.929% | 31 | 84 | -8.108% |
| 2026-08-21 | 16.69 | 16.69 | 16.69 | 16.69 | +3.344% | 1 | 85 | +12.043% |
| 2026-08-19 | 16.41 | 16.41 | 16.15 | 16.15 | -5.556% | 3 | 85 | +15.789% |
| 2026-08-14 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 22 | 107 | +9.357% |
| 2026-08-13 | 17.37 | 17.37 | 17.10 | 17.10 | -1.156% | 31 | 107 | +9.357% |
| 2026-08-10 | 17.30 | 17.30 | 17.30 | 17.30 | -11.509% | 9 | 107 | +8.092% |
| 2026-08-04 | 19.60 | 19.60 | 19.55 | 19.55 | -24.517% | 18 | 104 | -4.348% |
| 2026-07-07 | 25.90 | 25.90 | 25.90 | 25.90 | -1.894% | 76 | 111 | -27.799% |
| 2026-06-29 | 26.40 | 26.40 | 26.40 | 26.40 | +8.866% | 5 | 106 | -29.167% |
| 2026-06-15 | 24.75 | 24.75 | 24.25 | 24.25 | -3.502% | 4 | 106 | -22.887% |
| 2026-06-10 | 24.91 | 25.13 | 24.66 | 25.13 | +10.026% | 14 | 102 | -25.587% |
| 2026-06-08 | 23.05 | 23.05 | 22.84 | 22.84 | +1.919% | 2 | 101 | -18.126% |
| 2026-06-05 | 22.41 | 22.41 | 22.41 | 22.41 | +3.034% | 1 | 100 | -16.555% |
| 2026-06-04 | 22.29 | 22.29 | 21.75 | 21.75 | 0.000% | 4 | 99 | -14.023% |
| 2026-06-03 | 21.75 | 21.75 | 21.75 | 21.75 | +7.567% | 1 | 98 | -14.023% |
| 2026-06-01 | 20.20 | 20.22 | 20.20 | 20.22 | -0.247% | 6 | 97 | -7.517% |
| 2026-05-22 | 19.50 | 20.27 | 19.50 | 20.27 | -12.365% | 30 | 106 | -7.745% |
| 2026-05-15 | 23.13 | 23.13 | 23.13 | 23.13 | +11.042% | 25 | 116 | -19.153% |
| 2026-05-11 | 20.83 | 20.83 | 20.83 | 20.83 | +2.915% | 2 | 117 | -10.226% |
| 2026-05-08 | 20.24 | 20.24 | 20.24 | 20.24 | -1.027% | 5 | 112 | -7.609% |
| 2026-05-07 | 20.50 | 20.50 | 20.45 | 20.45 | -3.355% | 13 | 99 | -8.557% |
| 2026-05-04 | 21.16 | 21.16 | 21.16 | 21.16 | -1.398% | 1 | 98 | -11.626% |
| 2026-05-01 | 21.46 | 21.46 | 21.46 | 21.46 | -6.288% | 20 | 78 | -12.861% |
| 2026-04-29 | 24.50 | 24.50 | 22.90 | 22.90 | -7.475% | 76 | 28 | -18.341% |
| 2026-04-24 | 24.75 | 24.75 | 24.75 | 24.75 | -14.360% | 1 | 28 | -24.444% |
| 2026-03-27 | 28.90 | 28.90 | 28.90 | 28.90 | -3.667% | 26 | 28 | -35.294% |
| 2026-03-12 | 30.00 | 30.00 | 30.00 | 30.00 | +34.771% | 2 | 3 | -37.667% |
| 2026-02-04 | 22.30 | 22.30 | 22.26 | 22.26 | +14.154% | 2 | 1 | -15.993% |
| 2026-01-27 | 19.50 | 19.50 | 19.50 | 19.50 | +0.567% | 1 | 1 | -4.103% |
| 2026-01-26 | 19.20 | 19.39 | 19.20 | 19.39 | -19.510% | 2 | 1 | -3.559% |
| 2025-10-09 | 24.01 | 24.09 | 24.01 | 24.09 | -4.518% | 2 | 1 | -22.374% |
| 2025-10-07 | 25.05 | 25.23 | 25.05 | 25.23 | +3.827% | 2 | 1 | -25.882% |
| 2025-10-06 | 24.29 | 24.41 | 24.10 | 24.30 | +0.330% | 4 | 1 | -23.045% |
| 2025-10-03 | 23.95 | 24.22 | 23.95 | 24.22 | +10.594% | 2 | 1 | -22.791% |
| 2025-09-17 | 21.56 | 21.90 | 21.56 | 21.90 | 0.000% | 2 | 1 | -14.612% |