ZM280121P00075000
ZM Jan 21 2028 75.00 Put
optionOPRA
EODOct 15, 2026
6.79USD+6.094%(+0.39)12Vol589OI
ZM280121P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.9300 | 6.9300 | 6.7900 | 6.7900 | +6.094% | 12 | 591 | 0.000% |
| 2026-10-13 | 6.5400 | 6.6000 | 6.3500 | 6.4000 | -8.571% | 518 | 377 | +6.094% |
| 2026-10-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 1 | 377 | -3.000% |
| 2026-10-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 377 | -1.594% |
| 2026-10-01 | 7.1900 | 7.2000 | 7.1900 | 7.2000 | -7.097% | 6 | 373 | -5.694% |
| 2026-09-30 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -9.674% | 9 | 369 | -12.387% |
| 2026-09-28 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | +10.000% | 2 | 369 | -20.862% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.763% | 2 | 367 | -12.949% |
| 2026-09-22 | 7.8500 | 7.9400 | 7.8500 | 7.9400 | +11.674% | 4 | 367 | -14.484% |
| 2026-08-27 | 7.6100 | 7.6100 | 7.1100 | 7.1100 | +4.559% | 3 | 367 | -4.501% |
| 2026-08-24 | 6.8900 | 6.8900 | 6.8000 | 6.8000 | -1.449% | 2 | 367 | -0.147% |
| 2026-08-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -7.383% | 1 | 367 | -1.594% |
| 2026-08-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.868% | 1 | 368 | -8.859% |
| 2026-08-12 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -18.404% | 1 | 368 | -11.473% |
| 2026-07-31 | 9.9500 | 9.9500 | 9.4000 | 9.4000 | -17.181% | 10 | 368 | -27.766% |
| 2026-07-28 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.461% | 1 | 369 | -40.176% |
| 2026-07-22 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +11.549% | 20 | 349 | -42.845% |
| 2026-07-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -13.415% | 1 | 348 | -36.244% |
| 2026-07-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.889% | 6 | 354 | -44.797% |
| 2026-06-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.500% | 1 | 353 | -49.704% |
| 2026-06-12 | 12.5500 | 12.5500 | 12.0000 | 12.0000 | +14.286% | 3 | 352 | -43.417% |
| 2026-06-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.539% | 2 | 350 | -35.333% |
| 2026-06-04 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.688% | 1 | 351 | -33.691% |
| 2026-05-29 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +8.191% | 1 | 350 | -33.235% |
| 2026-05-22 | 9.6200 | 9.6200 | 9.4000 | 9.4000 | -18.615% | 3 | 348 | -27.766% |
| 2026-05-21 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +17.259% | 1 | 349 | -41.212% |
| 2026-05-11 | 9.4400 | 9.8500 | 9.4400 | 9.8500 | +4.343% | 5 | 350 | -31.066% |
| 2026-05-08 | 9.2000 | 9.4400 | 9.2000 | 9.4400 | +1.288% | 2 | 348 | -28.072% |
| 2026-05-07 | 9.7600 | 9.7600 | 9.3200 | 9.3200 | -3.320% | 3 | 349 | -27.146% |
| 2026-05-05 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -2.132% | 1 | 349 | -29.564% |
| 2026-05-01 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -11.659% | 7 | 347 | -31.066% |
| 2026-04-29 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -3.463% | 1 | 348 | -39.103% |
| 2026-04-27 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.873% | 1 | 349 | -41.212% |
| 2026-04-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -3.130% | 1 | 349 | -40.699% |
| 2026-04-15 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -11.461% | 1 | 348 | -42.555% |
| 2026-04-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.575% | 1 | 347 | -49.139% |
| 2026-04-10 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +15.620% | 1 | 346 | -51.465% |
| 2026-04-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.202% | 1 | 347 | -43.884% |
| 2026-04-01 | 12.8000 | 12.9500 | 12.6300 | 12.9000 | -6.045% | 6 | 348 | -47.364% |
| 2026-03-31 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +1.328% | 1 | 349 | -50.546% |
| 2026-03-30 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.214% | 200 | 350 | -49.889% |
| 2026-03-27 | 13.5500 | 14.0000 | 13.5500 | 14.0000 | +3.704% | 69 | 185 | -51.500% |
| 2026-03-25 | 13.4800 | 13.5000 | 13.4800 | 13.5000 | -4.187% | 2 | 148 | -49.704% |
| 2026-03-24 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +3.985% | 1 | 148 | -51.810% |
| 2026-03-23 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -4.912% | 1 | 147 | -49.889% |
| 2026-03-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.904% | 1 | 148 | -52.351% |
| 2026-03-10 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -0.828% | 1 | 147 | -52.782% |
| 2026-03-09 | 14.5000 | 14.5000 | 14.3000 | 14.5000 | +2.546% | 5 | 148 | -53.172% |
| 2026-03-06 | 14.0000 | 14.3000 | 14.0000 | 14.1400 | +1.000% | 9 | 145 | -51.980% |
| 2026-03-05 | 14.0000 | 14.0700 | 13.6000 | 14.0000 | -7.834% | 118 | 136 | -51.500% |
| 2026-02-27 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +1.267% | 2 | 18 | -55.300% |
| 2026-02-26 | 14.0000 | 15.0000 | 14.0000 | 15.0000 | +47.059% | 14 | 16 | -54.733% |
| 2026-02-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +16.306% | 1 | 2 | -33.431% |
| 2026-02-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -8.168% | 1 | 3 | -22.577% |
| 2026-01-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +28.880% | 1 | 2 | -28.901% |
| 2025-12-19 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -14.828% | 1 | 3 | -8.367% |
| 2025-12-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 1 | 2 | -21.954% |
| 2025-12-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -10.952% | 1 | 1 | -27.380% |
| 2025-11-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.777% | 1 | 1 | -35.333% |
| 2025-10-08 | 10.6000 | 10.6900 | 10.6000 | 10.6900 | +6.793% | 2 | 1 | -36.483% |
| 2025-10-02 | 9.9100 | 10.0100 | 9.9100 | 10.0100 | +9.519% | 2 | 1 | -32.168% |
| 2025-09-17 | 9.0600 | 9.1400 | 9.0600 | 9.1400 | -1.402% | 2 | 1 | -25.711% |
| 2025-09-16 | 9.0800 | 9.2700 | 9.0800 | 9.2700 | 0.000% | 2 | 1 | -26.753% |