ZM280121P00082500
ZM Jan 21 2028 82.50 Put
optionOPRA
EODOct 16, 2026
9.65USD1Vol117OI
ZM280121P00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +9.659% | 1 | 123 | 0.000% |
| 2026-10-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.744% | 3 | 123 | +9.659% |
| 2026-10-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.138% | 3 | 126 | -1.026% |
| 2026-09-30 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | +7.639% | 4 | 126 | -11.060% |
| 2026-09-02 | 10.1000 | 10.1000 | 10.0500 | 10.0800 | -0.690% | 4 | 124 | -4.266% |
| 2026-08-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.103% | 1 | 123 | -4.926% |
| 2026-08-10 | 9.7700 | 9.7700 | 9.7500 | 9.7500 | -16.309% | 70 | 123 | -1.026% |
| 2026-08-03 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -19.931% | 1 | 124 | -17.167% |
| 2026-07-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +16.961% | 19 | 136 | -33.677% |
| 2026-05-11 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -3.938% | 10 | 126 | -22.428% |
| 2026-05-07 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +1.569% | 1 | 126 | -25.483% |
| 2026-05-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -3.774% | 16 | 139 | -24.314% |
| 2026-05-04 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.636% | 1 | 140 | -27.170% |
| 2026-04-30 | 13.7500 | 13.9000 | 13.7500 | 13.7500 | -17.268% | 39 | 140 | -29.818% |
| 2026-04-14 | 16.3000 | 16.6200 | 16.3000 | 16.6200 | +0.120% | 2 | 140 | -41.937% |
| 2026-04-01 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.300% | 1 | 139 | -41.867% |
| 2026-03-26 | 16.8000 | 16.8000 | 16.6500 | 16.6500 | -8.767% | 2 | 138 | -42.042% |
| 2026-03-06 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +19.281% | 1 | 140 | -47.123% |
| 2026-02-25 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | +32.010% | 56 | 164 | -36.928% |
| 2026-02-10 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -7.354% | 1 | 164 | -16.739% |
| 2026-02-06 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -3.769% | 1 | 165 | -22.862% |
| 2026-02-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.333% | 1 | 166 | -25.769% |
| 2026-01-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.614% | 1 | 165 | -19.583% |
| 2025-12-01 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.955% | 1 | 165 | -22.490% |
| 2025-11-28 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -1.024% | 1 | 165 | -23.230% |
| 2025-11-25 | 13.3800 | 13.3800 | 12.7000 | 12.7000 | -5.576% | 98 | 164 | -24.016% |
| 2025-11-12 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | -3.515% | 65 | 67 | -28.253% |
| 2025-11-11 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -2.789% | 1 | 2 | -30.775% |
| 2025-10-08 | 14.2000 | 14.3400 | 14.2000 | 14.3400 | +4.443% | 2 | 2 | -32.706% |
| 2025-10-03 | 13.6100 | 13.7300 | 13.6100 | 13.7300 | +16.061% | 2 | 2 | -29.716% |
| 2025-09-18 | 11.8900 | 12.0100 | 11.8300 | 11.8300 | -5.132% | 3 | 2 | -18.428% |
| 2025-09-16 | 12.3900 | 12.4700 | 12.3900 | 12.4700 | -2.578% | 2 | 2 | -22.614% |
| 2025-09-15 | 12.5000 | 12.8000 | 12.5000 | 12.8000 | 0.000% | 2 | 1 | -24.609% |