ZM280121P00090000
ZM Jan 21 2028 90.00 Put
optionOPRA
EODOct 19, 2026
12.70USD-5.224%(-0.70)1Vol285OI
ZM280121P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 12.70 | 12.70 | 12.70 | 12.70 | -5.224% | 1 | 319 | 0.000% |
| 2026-10-08 | 13.40 | 13.40 | 13.40 | 13.40 | +1.132% | 1 | 318 | -5.224% |
| 2026-10-06 | 13.20 | 13.25 | 13.20 | 13.25 | 0.000% | 53 | 274 | -4.151% |
| 2026-10-05 | 13.25 | 13.25 | 13.25 | 13.25 | -2.574% | 7 | 275 | -4.151% |
| 2026-10-01 | 13.60 | 13.60 | 13.60 | 13.60 | -13.706% | 4 | 279 | -6.618% |
| 2026-09-28 | 15.72 | 15.76 | 15.72 | 15.76 | +7.724% | 2 | 279 | -19.416% |
| 2026-09-25 | 14.80 | 14.80 | 14.60 | 14.63 | +0.897% | 12 | 267 | -13.192% |
| 2026-09-22 | 14.40 | 14.50 | 14.40 | 14.50 | -4.605% | 4 | 264 | -12.414% |
| 2026-09-18 | 15.20 | 15.20 | 15.20 | 15.20 | +12.593% | 2 | 262 | -16.447% |
| 2026-09-02 | 13.55 | 13.55 | 13.50 | 13.50 | -2.174% | 2 | 263 | -5.926% |
| 2026-09-01 | 13.80 | 13.80 | 13.80 | 13.80 | +13.674% | 1 | 262 | -7.971% |
| 2026-08-24 | 12.13 | 12.14 | 12.13 | 12.14 | +1.420% | 2 | 262 | +4.613% |
| 2026-08-19 | 11.97 | 11.97 | 11.97 | 11.97 | -3.077% | 1 | 262 | +6.099% |
| 2026-08-13 | 12.35 | 12.35 | 12.35 | 12.35 | -4.633% | 5 | 262 | +2.834% |
| 2026-08-10 | 12.95 | 12.95 | 12.95 | 12.95 | -5.474% | 12 | 262 | -1.931% |
| 2026-08-07 | 13.70 | 13.70 | 13.70 | 13.70 | -19.789% | 12 | 250 | -7.299% |
| 2026-07-31 | 17.08 | 17.08 | 17.08 | 17.08 | -5.374% | 1 | 251 | -25.644% |
| 2026-07-20 | 18.05 | 18.05 | 18.05 | 18.05 | +0.838% | 1 | 251 | -29.640% |
| 2026-07-17 | 17.90 | 17.90 | 17.90 | 17.90 | -10.945% | 1 | 252 | -29.050% |
| 2026-07-06 | 20.10 | 20.10 | 20.10 | 20.10 | -3.039% | 2 | 252 | -36.816% |
| 2026-06-26 | 20.73 | 20.73 | 20.73 | 20.73 | +6.036% | 1 | 253 | -38.736% |
| 2026-06-09 | 19.00 | 19.55 | 18.95 | 19.55 | +23.422% | 56 | 200 | -35.038% |
| 2026-06-02 | 15.84 | 15.84 | 15.84 | 15.84 | +2.062% | 5 | 205 | -19.823% |
| 2026-06-01 | 16.03 | 16.03 | 14.98 | 15.52 | -5.711% | 5 | 201 | -18.170% |
| 2026-05-29 | 16.46 | 16.46 | 16.46 | 16.46 | +0.122% | 1 | 202 | -22.843% |
| 2026-05-28 | 16.24 | 16.44 | 16.24 | 16.44 | -5.081% | 2 | 201 | -22.749% |
| 2026-05-27 | 17.32 | 17.32 | 17.32 | 17.32 | +4.906% | 2 | 203 | -26.674% |
| 2026-05-26 | 16.51 | 16.51 | 16.51 | 16.51 | +8.618% | 1 | 203 | -23.077% |
| 2026-05-22 | 17.25 | 17.25 | 15.20 | 15.20 | -16.712% | 3 | 200 | -16.447% |
| 2026-05-21 | 18.25 | 18.25 | 18.25 | 18.25 | +2.643% | 10 | 190 | -30.411% |
| 2026-05-20 | 17.78 | 17.78 | 17.78 | 17.78 | +1.658% | 2 | 188 | -28.571% |
| 2026-05-14 | 17.49 | 17.49 | 17.49 | 17.49 | +22.308% | 1 | 188 | -27.387% |
| 2026-05-11 | 14.30 | 14.30 | 14.30 | 14.30 | -10.625% | 10 | 188 | -11.189% |
| 2026-05-06 | 16.00 | 16.00 | 16.00 | 16.00 | -1.840% | 1 | 188 | -20.625% |
| 2026-05-05 | 16.30 | 16.30 | 16.30 | 16.30 | -1.212% | 1 | 189 | -22.086% |
| 2026-05-04 | 16.50 | 16.50 | 16.50 | 16.50 | -1.079% | 1 | 188 | -23.030% |
| 2026-05-01 | 14.50 | 16.92 | 14.50 | 16.68 | -4.577% | 15 | 179 | -23.861% |
| 2026-04-30 | 17.66 | 17.66 | 16.00 | 17.48 | +0.172% | 29 | 154 | -27.346% |
| 2026-04-29 | 17.45 | 17.45 | 17.45 | 17.45 | -8.158% | 131 | 27 | -27.221% |
| 2026-04-23 | 19.00 | 19.00 | 19.00 | 19.00 | +2.316% | 1 | 27 | -33.158% |
| 2026-04-15 | 18.57 | 18.57 | 18.57 | 18.57 | -4.867% | 2 | 27 | -31.610% |
| 2026-02-23 | 19.90 | 19.90 | 19.52 | 19.52 | +13.159% | 11 | 27 | -34.939% |
| 2026-02-18 | 17.25 | 17.25 | 17.25 | 17.25 | +14.163% | 1 | 18 | -26.377% |
| 2026-01-26 | 15.70 | 15.70 | 15.11 | 15.11 | -18.324% | 8 | 18 | -15.950% |
| 2026-01-16 | 18.50 | 18.50 | 18.50 | 18.50 | +12.599% | 15 | 31 | -31.351% |
| 2026-01-09 | 16.43 | 16.43 | 16.43 | 16.43 | +6.688% | 6 | 31 | -22.702% |
| 2025-12-26 | 15.40 | 15.40 | 15.40 | 15.40 | -1.472% | 10 | 25 | -17.532% |
| 2025-11-25 | 15.63 | 15.63 | 15.63 | 15.63 | -11.993% | 15 | 17 | -18.746% |
| 2025-10-03 | 17.65 | 17.76 | 17.65 | 17.76 | +11.839% | 2 | 2 | -28.491% |
| 2025-09-17 | 15.82 | 15.88 | 15.82 | 15.88 | 0.000% | 2 | 1 | -20.025% |