ZM280121P00085000
ZM Jan 21 2028 85.00 Put
optionOPRA
EODOct 12, 2026
10.00USD+0.908%(+0.09)14Vol49OI
ZM280121P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 9.7700 | 10.0000 | 9.7000 | 10.0000 | +0.908% | 14 | 55 | 0.000% |
| 2026-10-09 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -10.721% | 5 | 60 | +0.908% |
| 2026-10-08 | 11.0500 | 11.1000 | 11.0500 | 11.1000 | +2.588% | 4 | 56 | -9.910% |
| 2026-10-07 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -8.692% | 10 | 46 | -7.579% |
| 2026-10-01 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -9.611% | 3 | 43 | -15.612% |
| 2026-09-28 | 13.1000 | 13.1100 | 13.1000 | 13.1100 | +8.797% | 2 | 43 | -23.722% |
| 2026-09-22 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.837% | 3 | 41 | -17.012% |
| 2026-09-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +7.755% | 1 | 41 | -16.318% |
| 2026-09-02 | 11.0600 | 11.0900 | 11.0600 | 11.0900 | -3.144% | 2 | 41 | -9.829% |
| 2026-09-01 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.566% | 2 | 41 | -12.664% |
| 2026-08-11 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -5.603% | 1 | 42 | -8.676% |
| 2026-08-07 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -32.362% | 12 | 48 | -13.793% |
| 2026-07-23 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -6.438% | 1 | 47 | -41.691% |
| 2026-06-18 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +4.504% | 1 | 46 | -45.445% |
| 2026-06-11 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | +25.196% | 12 | 34 | -42.987% |
| 2026-05-29 | 14.0200 | 14.0200 | 14.0100 | 14.0100 | -11.217% | 3 | 37 | -28.622% |
| 2026-05-21 | 15.8600 | 15.8600 | 15.7800 | 15.7800 | 0.000% | 6 | 43 | -36.629% |
| 2026-05-20 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +0.446% | 2 | 41 | -36.629% |
| 2026-05-19 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +0.770% | 2 | 39 | -36.346% |
| 2026-05-18 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +4.772% | 5 | 44 | -35.856% |
| 2026-05-15 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -4.000% | 5 | 39 | -32.796% |
| 2026-05-14 | 15.4500 | 15.5000 | 15.4300 | 15.5000 | +20.248% | 4 | 43 | -35.484% |
| 2026-05-11 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -9.544% | 1 | 42 | -22.420% |
| 2026-05-04 | 14.4200 | 14.4200 | 14.2500 | 14.2500 | -3.390% | 4 | 42 | -29.825% |
| 2026-04-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.798% | 2 | 40 | -32.203% |
| 2026-04-29 | 15.3400 | 15.4100 | 15.0200 | 15.0200 | +0.468% | 3 | 37 | -33.422% |
| 2026-04-21 | 14.7700 | 15.0200 | 14.7700 | 14.9500 | -12.828% | 3 | 40 | -33.110% |
| 2026-04-16 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -5.249% | 1 | 40 | -41.691% |
| 2026-04-01 | 18.5500 | 18.5500 | 18.1000 | 18.1000 | -15.539% | 2 | 40 | -44.751% |
| 2026-03-03 | 21.8400 | 21.8400 | 21.4300 | 21.4300 | +4.537% | 4 | 38 | -53.336% |
| 2026-02-27 | 20.7500 | 20.7500 | 20.5000 | 20.5000 | +38.607% | 3 | 34 | -51.220% |
| 2026-02-20 | 14.5000 | 15.0600 | 14.5000 | 14.7900 | +13.333% | 12 | 31 | -32.387% |
| 2026-01-30 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.922% | 3 | 21 | -23.372% |
| 2026-01-02 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +0.687% | 16 | 18 | -31.741% |
| 2025-11-26 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +7.380% | 1 | 4 | -31.271% |
| 2025-11-25 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -22.924% | 3 | 4 | -26.199% |
| 2025-11-21 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +12.837% | 3 | 4 | -43.117% |
| 2025-10-08 | 15.4900 | 15.5800 | 15.4900 | 15.5800 | -0.827% | 2 | 1 | -35.815% |
| 2025-10-07 | 15.4700 | 15.7100 | 15.4700 | 15.7100 | +4.316% | 2 | 2 | -36.346% |
| 2025-10-03 | 14.8500 | 15.0600 | 14.8500 | 15.0600 | +4.948% | 2 | 2 | -33.599% |
| 2025-09-30 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | +9.877% | 2 | 2 | -30.314% |
| 2025-09-18 | 13.0500 | 13.0600 | 13.0500 | 13.0600 | -4.252% | 2 | 2 | -23.430% |
| 2025-09-16 | 13.5500 | 13.6400 | 13.5500 | 13.6400 | -1.871% | 2 | 2 | -26.686% |
| 2025-09-15 | 13.8500 | 13.9000 | 13.8500 | 13.9000 | 0.000% | 2 | 1 | -28.058% |