ZM280121P00080000
ZM Jan 21 2028 80.00 Put
optionOPRA
EODOct 16, 2026
9.10USD+1.676%(+0.15)4Vol251OI
ZM280121P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.676% | 4 | 251 | 0.000% |
| 2026-10-14 | 8.5000 | 8.9500 | 8.5000 | 8.9500 | +12.863% | 19 | 242 | +1.676% |
| 2026-10-13 | 7.9000 | 7.9300 | 7.9000 | 7.9300 | +1.019% | 3 | 239 | +14.754% |
| 2026-10-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -11.798% | 2 | 241 | +15.924% |
| 2026-10-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.732% | 1 | 241 | +2.247% |
| 2026-10-01 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.670% | 3 | 238 | -0.546% |
| 2026-09-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.920% | 15 | 243 | -6.186% |
| 2026-09-29 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 16 | 242 | -14.554% |
| 2026-09-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +11.795% | 4 | 242 | -16.514% |
| 2026-09-25 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 3 | 242 | -6.667% |
| 2026-09-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 1 | 242 | -9.000% |
| 2026-09-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +6.791% | 3 | 242 | -6.667% |
| 2026-09-08 | 9.0300 | 9.1300 | 9.0300 | 9.1300 | -2.976% | 2 | 241 | -0.329% |
| 2026-09-01 | 9.4200 | 9.4200 | 9.4100 | 9.4100 | -7.108% | 2 | 241 | -3.294% |
| 2026-08-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.297% | 1 | 240 | -10.168% |
| 2026-08-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.342% | 5 | 245 | -9.901% |
| 2026-08-03 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -12.397% | 10 | 250 | -14.714% |
| 2026-07-31 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -18.800% | 1 | 251 | -25.287% |
| 2026-07-23 | 14.6900 | 15.0500 | 14.3700 | 15.0000 | +5.116% | 18 | 238 | -39.333% |
| 2026-07-22 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +8.106% | 3 | 241 | -36.230% |
| 2026-07-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -9.589% | 20 | 240 | -31.061% |
| 2026-06-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.311% | 5 | 240 | -37.671% |
| 2026-06-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +3.425% | 1 | 241 | -39.735% |
| 2026-06-17 | 14.6500 | 14.6500 | 14.6000 | 14.6000 | -1.750% | 9 | 233 | -37.671% |
| 2026-06-11 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +5.166% | 1 | 233 | -38.762% |
| 2026-06-10 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +2.243% | 2 | 231 | -35.598% |
| 2026-06-09 | 12.8500 | 14.1000 | 12.8500 | 13.8200 | +12.816% | 156 | 204 | -34.153% |
| 2026-05-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +11.872% | 5 | 204 | -25.714% |
| 2026-05-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -19.188% | 43 | 204 | -16.895% |
| 2026-05-21 | 14.0500 | 14.0500 | 13.5500 | 13.5500 | -0.587% | 2 | 204 | -32.841% |
| 2026-05-20 | 13.4000 | 13.6500 | 13.4000 | 13.6300 | +11.356% | 43 | 204 | -33.236% |
| 2026-05-13 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +5.517% | 1 | 204 | -25.654% |
| 2026-05-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -7.200% | 1 | 204 | -21.552% |
| 2026-05-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.156% | 1 | 204 | -27.200% |
| 2026-04-21 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -3.127% | 1 | 204 | -31.682% |
| 2026-04-15 | 14.3200 | 14.3200 | 13.5200 | 13.7500 | -11.003% | 6 | 204 | -33.818% |
| 2026-04-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +10.673% | 2 | 203 | -41.100% |
| 2026-04-07 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -9.351% | 3 | 203 | -34.814% |
| 2026-04-01 | 15.2500 | 15.4000 | 15.2500 | 15.4000 | -8.876% | 2 | 203 | -40.909% |
| 2026-03-17 | 16.9100 | 16.9100 | 16.9000 | 16.9000 | -3.041% | 5 | 205 | -46.154% |
| 2026-03-09 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -6.341% | 3 | 205 | -47.791% |
| 2026-03-03 | 18.7900 | 18.7900 | 18.6100 | 18.6100 | +32.456% | 2 | 205 | -51.102% |
| 2026-02-24 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -5.068% | 1 | 204 | -35.231% |
| 2026-02-23 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | +34.545% | 26 | 204 | -38.514% |
| 2026-02-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.846% | 1 | 200 | -17.273% |
| 2026-02-05 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +14.400% | 1 | 200 | -20.455% |
| 2026-01-28 | 10.0000 | 10.1700 | 9.9700 | 10.0000 | +2.041% | 203 | 200 | -9.000% |
| 2026-01-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -28.986% | 1 | 5 | -7.143% |
| 2026-01-21 | 13.6000 | 13.8000 | 13.6000 | 13.8000 | +31.429% | 4 | 6 | -34.058% |
| 2025-12-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 1 | 5 | -13.333% |
| 2025-11-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.007% | 2 | 5 | -20.870% |
| 2025-10-29 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -8.897% | 2 | 5 | -24.040% |
| 2025-10-17 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.948% | 2 | 5 | -30.798% |
| 2025-10-09 | 12.4800 | 12.5300 | 12.4800 | 12.5300 | -3.318% | 2 | 4 | -27.374% |
| 2025-10-08 | 12.9200 | 12.9600 | 12.9200 | 12.9600 | +3.597% | 2 | 3 | -29.784% |
| 2025-10-03 | 12.3200 | 12.5100 | 12.3200 | 12.5100 | +12.298% | 2 | 3 | -27.258% |
| 2025-09-17 | 11.0200 | 11.1400 | 11.0200 | 11.1400 | -1.937% | 2 | 3 | -18.312% |
| 2025-09-16 | 11.4100 | 11.4100 | 10.3600 | 11.3600 | 0.000% | 4 | 2 | -19.894% |