ZM280121P00070000
ZM Jan 21 2028 70.00 Put
optionOPRA
EODOct 20, 2026
5.15USD-2.277%(-0.12)6Vol214OI
ZM280121P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -2.277% | 6 | 213 | 0.000% |
| 2026-10-15 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | -2.407% | 12 | 225 | -2.277% |
| 2026-10-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 2 | 225 | -4.630% |
| 2026-10-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 225 | -4.630% |
| 2026-10-01 | 5.6100 | 5.6200 | 5.5000 | 5.5000 | -6.621% | 3 | 225 | -6.364% |
| 2026-09-23 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +1.552% | 2 | 225 | -12.564% |
| 2026-09-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.618% | 8 | 225 | -11.207% |
| 2026-09-03 | 5.4500 | 5.4500 | 5.4400 | 5.4400 | -1.982% | 2 | 225 | -5.331% |
| 2026-08-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.820% | 2 | 227 | -7.207% |
| 2026-08-26 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +13.181% | 1 | 227 | -20.031% |
| 2026-08-25 | 5.6800 | 5.8000 | 5.6800 | 5.6900 | +1.789% | 45 | 239 | -9.490% |
| 2026-08-24 | 5.5600 | 5.5900 | 5.5600 | 5.5900 | +4.097% | 20 | 247 | -7.871% |
| 2026-08-21 | 5.5200 | 5.5200 | 5.3700 | 5.3700 | -1.287% | 23 | 264 | -4.097% |
| 2026-08-20 | 5.4500 | 5.4500 | 5.4400 | 5.4400 | +1.682% | 2 | 264 | -5.331% |
| 2026-08-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -12.295% | 1 | 264 | -3.738% |
| 2026-08-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.327% | 1 | 265 | -15.574% |
| 2026-08-10 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -1.290% | 5 | 270 | -15.850% |
| 2026-08-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.275% | 2 | 272 | -16.935% |
| 2026-08-04 | 6.7500 | 6.9100 | 6.7500 | 6.9100 | -6.242% | 6 | 278 | -25.470% |
| 2026-08-03 | 7.0000 | 7.3700 | 7.0000 | 7.3700 | -17.191% | 21 | 289 | -30.122% |
| 2026-07-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -13.592% | 1 | 290 | -42.135% |
| 2026-07-23 | 9.7500 | 10.3000 | 9.7500 | 10.3000 | +6.186% | 9 | 287 | -50.000% |
| 2026-07-22 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | +8.989% | 40 | 247 | -46.907% |
| 2026-07-14 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.772% | 20 | 231 | -42.135% |
| 2026-07-06 | 9.9700 | 9.9700 | 9.6500 | 9.6500 | -4.455% | 9 | 235 | -46.632% |
| 2026-06-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.481% | 1 | 235 | -49.010% |
| 2026-06-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.366% | 1 | 235 | -52.315% |
| 2026-06-17 | 10.0000 | 10.2500 | 10.0000 | 10.2500 | -0.485% | 2 | 234 | -49.756% |
| 2026-06-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +18.391% | 1 | 234 | -50.000% |
| 2026-06-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.442% | 1 | 234 | -40.805% |
| 2026-06-04 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +11.812% | 1 | 235 | -38.175% |
| 2026-06-01 | 7.4900 | 7.4900 | 7.4500 | 7.4500 | -14.072% | 2 | 234 | -30.872% |
| 2026-05-29 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -1.701% | 1 | 234 | -40.600% |
| 2026-05-28 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +1.965% | 20 | 214 | -41.610% |
| 2026-05-26 | 8.1000 | 8.6500 | 8.1000 | 8.6500 | +8.805% | 7 | 208 | -40.462% |
| 2026-05-22 | 8.0200 | 8.0200 | 7.9500 | 7.9500 | -16.754% | 31 | 177 | -35.220% |
| 2026-05-21 | 9.3800 | 9.5500 | 9.0500 | 9.5500 | +7.303% | 3 | 178 | -46.073% |
| 2026-05-14 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | +11.250% | 7 | 180 | -42.135% |
| 2026-05-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +13.475% | 2 | 178 | -35.625% |
| 2026-05-05 | 8.1000 | 8.1000 | 7.0500 | 7.0500 | -19.336% | 3 | 179 | -26.950% |
| 2026-05-01 | 7.0000 | 8.7400 | 7.0000 | 8.7400 | -2.018% | 10 | 169 | -41.076% |
| 2026-04-29 | 9.0500 | 9.0500 | 8.9200 | 8.9200 | +13.631% | 2 | 168 | -42.265% |
| 2026-04-28 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -16.043% | 10 | 162 | -34.395% |
| 2026-04-24 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | +0.538% | 2 | 162 | -44.920% |
| 2026-04-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.977% | 2 | 162 | -44.624% |
| 2026-04-22 | 8.8800 | 9.2200 | 8.8800 | 9.2100 | +2.333% | 3 | 162 | -44.083% |
| 2026-04-21 | 9.0000 | 9.0000 | 8.8500 | 9.0000 | -5.263% | 13 | 143 | -42.778% |
| 2026-04-20 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -1.554% | 2 | 143 | -45.789% |
| 2026-04-15 | 10.0400 | 10.0400 | 9.6500 | 9.6500 | -10.978% | 12 | 141 | -46.632% |
| 2026-04-14 | 10.6900 | 10.8400 | 10.2000 | 10.8400 | -6.713% | 20 | 135 | -52.491% |
| 2026-04-10 | 11.0300 | 11.6200 | 11.0300 | 11.6200 | +14.822% | 21 | 127 | -55.680% |
| 2026-04-09 | 9.7500 | 10.1200 | 9.7500 | 10.1200 | +3.265% | 10 | 121 | -49.111% |
| 2026-04-08 | 9.7000 | 10.0000 | 9.6000 | 9.8000 | -2.293% | 41 | 111 | -47.449% |
| 2026-04-07 | 9.7500 | 10.0300 | 9.5800 | 10.0300 | -6.262% | 87 | 76 | -48.654% |
| 2026-04-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.422% | 1 | 36 | -51.869% |
| 2026-04-01 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -10.365% | 1 | 36 | -51.185% |
| 2026-03-24 | 11.4000 | 11.7700 | 11.4000 | 11.7700 | +0.341% | 11 | 35 | -56.245% |
| 2026-03-23 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -7.199% | 11 | 46 | -56.095% |
| 2026-03-13 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +8.872% | 10 | 35 | -59.256% |
| 2026-03-12 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -3.571% | 3 | 35 | -55.642% |
| 2026-03-09 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +0.333% | 1 | 38 | -57.226% |
| 2026-03-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 1 | 38 | -57.083% |
| 2026-02-26 | 12.3500 | 12.3500 | 11.7000 | 11.7000 | +20.123% | 20 | 39 | -55.983% |
| 2026-02-25 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +18.780% | 2 | 20 | -47.125% |
| 2026-02-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +26.739% | 1 | 20 | -37.195% |
| 2026-01-28 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -11.126% | 4 | 14 | -20.402% |
| 2026-01-26 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -14.454% | 6 | 12 | -29.258% |
| 2026-01-13 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +13.316% | 32 | 12 | -39.483% |
| 2026-01-09 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.133% | 6 | 41 | -31.425% |
| 2026-01-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.294% | 1 | 38 | -31.333% |
| 2025-12-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.031% | 1 | 37 | -24.265% |
| 2025-12-01 | 7.4500 | 7.7300 | 7.4500 | 7.7300 | +3.758% | 3 | 37 | -33.376% |
| 2025-11-25 | 7.7000 | 7.8800 | 7.1000 | 7.4500 | -21.990% | 44 | 37 | -30.872% |
| 2025-11-24 | 9.0000 | 9.5500 | 9.0000 | 9.5500 | +20.886% | 4 | 8 | -46.073% |
| 2025-10-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -12.222% | 1 | 4 | -34.810% |
| 2025-10-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.222% | 1 | 4 | -42.778% |
| 2025-10-16 | 8.7600 | 9.0200 | 8.7600 | 9.0200 | +0.670% | 2 | 3 | -42.905% |
| 2025-10-15 | 8.8800 | 8.9600 | 8.8800 | 8.9600 | +3.345% | 2 | 3 | -42.522% |
| 2025-10-08 | 8.4900 | 8.6700 | 8.4900 | 8.6700 | +3.957% | 2 | 3 | -40.600% |
| 2025-10-06 | 8.2400 | 8.3400 | 8.2400 | 8.3400 | +14.247% | 2 | 2 | -38.249% |
| 2025-09-17 | 7.1900 | 7.3000 | 7.1900 | 7.3000 | -2.406% | 2 | 2 | -29.452% |
| 2025-09-16 | 7.4500 | 7.4800 | 7.4500 | 7.4800 | 0.000% | 2 | 1 | -31.150% |