ZM270115C00135000
ZM Jan 15 2027 135.00 Call
optionOPRA
EODOct 21, 2026
1.12USD+33.333%(+0.28)1Vol579OI
ZM270115C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +33.333% | 1 | 579 | 0.000% |
| 2026-10-20 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 1 | 579 | +33.333% |
| 2026-10-13 | 0.8500 | 0.8800 | 0.8500 | 0.8500 | -7.609% | 63 | 546 | +31.765% |
| 2026-10-09 | 0.8400 | 0.9200 | 0.8400 | 0.9200 | +22.667% | 25 | 526 | +21.739% |
| 2026-10-06 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -6.250% | 5 | 528 | +49.333% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 3 | 528 | +40.000% |
| 2026-10-02 | 0.8800 | 0.8800 | 0.6000 | 0.7500 | +7.143% | 7 | 529 | +49.333% |
| 2026-09-30 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | +40.000% | 12 | 537 | +60.000% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 4 | 537 | +124.000% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -36.000% | 16 | 538 | +133.333% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +11.940% | 4 | 536 | +49.333% |
| 2026-09-21 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | -14.103% | 7 | 539 | +67.164% |
| 2026-09-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -24.272% | 1 | 539 | +43.590% |
| 2026-09-17 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | -11.207% | 7 | 542 | +8.738% |
| 2026-09-16 | 1.1500 | 1.1700 | 1.0800 | 1.1600 | -12.782% | 40 | 553 | -3.448% |
| 2026-09-15 | 1.1600 | 1.3300 | 1.1600 | 1.3300 | -10.738% | 2 | 554 | -15.789% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -5.696% | 4 | 557 | -24.832% |
| 2026-09-11 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -18.974% | 3 | 560 | -29.114% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -30.605% | 1 | 561 | -42.564% |
| 2026-09-04 | 2.3400 | 2.8100 | 2.3400 | 2.8100 | +84.868% | 5 | 560 | -60.142% |
| 2026-09-02 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | -26.923% | 6 | 565 | -26.316% |
| 2026-08-28 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +17.514% | 2 | 565 | -46.154% |
| 2026-08-27 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +10.625% | 4 | 565 | -36.723% |
| 2026-08-26 | 2.1600 | 2.1600 | 1.6000 | 1.6000 | -54.155% | 9 | 571 | -30.000% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | -24.130% | 11 | 567 | -67.908% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 567 | -75.652% |
| 2026-08-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.398% | 1 | 566 | -77.600% |
| 2026-08-20 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +1.826% | 2 | 564 | -77.689% |
| 2026-08-17 | 4.9000 | 4.9300 | 4.8200 | 4.9300 | -6.981% | 49 | 520 | -77.282% |
| 2026-08-14 | 5.1000 | 5.3000 | 5.0800 | 5.3000 | -18.336% | 6 | 519 | -78.868% |
| 2026-08-13 | 5.2000 | 6.4900 | 5.2000 | 6.4900 | +25.290% | 3 | 519 | -82.743% |
| 2026-08-11 | 4.8000 | 5.1800 | 4.8000 | 5.1800 | -5.818% | 2 | 518 | -78.378% |
| 2026-08-10 | 5.3500 | 5.5000 | 5.3200 | 5.5000 | +23.043% | 7 | 517 | -79.636% |
| 2026-08-04 | 4.4500 | 4.4700 | 4.4500 | 4.4700 | +57.394% | 2 | 519 | -74.944% |
| 2026-07-29 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +57.778% | 65 | 519 | -60.563% |
| 2026-07-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -36.620% | 1 | 519 | -37.778% |
| 2026-07-17 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -13.939% | 1 | 519 | -60.563% |
| 2026-07-16 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +8.197% | 4 | 519 | -66.061% |
| 2026-07-13 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +22.000% | 16 | 519 | -63.279% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 520 | -55.200% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -26.582% | 10 | 520 | -61.379% |
| 2026-06-16 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | -24.038% | 10 | 510 | -71.646% |
| 2026-06-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -12.162% | 1 | 511 | -78.462% |
| 2026-06-09 | 7.1000 | 7.1000 | 5.9200 | 5.9200 | -30.353% | 17 | 513 | -81.081% |
| 2026-06-05 | 8.8600 | 8.8600 | 8.5000 | 8.5000 | -12.371% | 4 | 511 | -86.824% |
| 2026-06-04 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -4.433% | 12 | 510 | -88.454% |
| 2026-06-03 | 10.4300 | 10.4300 | 10.1500 | 10.1500 | -19.124% | 3 | 510 | -88.966% |
| 2026-06-01 | 8.5100 | 13.7600 | 8.5100 | 12.5500 | +62.987% | 47 | 546 | -91.076% |
| 2026-05-29 | 7.4400 | 7.7000 | 7.4400 | 7.7000 | +2.667% | 3 | 544 | -85.455% |
| 2026-05-28 | 7.1000 | 7.5000 | 6.7700 | 7.5000 | -5.063% | 9 | 536 | -85.067% |
| 2026-05-27 | 7.2800 | 7.9000 | 7.2800 | 7.9000 | +3.539% | 2 | 534 | -85.823% |
| 2026-05-26 | 7.9000 | 7.9000 | 7.5000 | 7.6300 | -19.174% | 34 | 513 | -85.321% |
| 2026-05-22 | 12.0000 | 12.0000 | 9.4400 | 9.4400 | +46.357% | 8 | 509 | -88.136% |
| 2026-05-21 | 7.1500 | 7.1500 | 6.4500 | 6.4500 | -15.686% | 6 | 504 | -82.636% |
| 2026-05-20 | 7.4800 | 7.6500 | 7.4800 | 7.6500 | +1.325% | 3 | 502 | -85.359% |
| 2026-05-19 | 7.9000 | 7.9000 | 7.5500 | 7.5500 | -4.430% | 15 | 489 | -85.166% |
| 2026-05-18 | 7.9000 | 7.9500 | 7.9000 | 7.9000 | 0.000% | 7 | 482 | -85.823% |
| 2026-05-14 | 8.6000 | 8.6000 | 7.8000 | 7.9000 | -11.236% | 7 | 481 | -85.823% |
| 2026-05-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 1 | 481 | -87.416% |
| 2026-05-12 | 10.1100 | 10.1100 | 8.9000 | 8.9000 | -27.642% | 3 | 480 | -87.416% |
| 2026-05-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +16.038% | 3 | 480 | -90.894% |
| 2026-05-08 | 10.5500 | 10.6000 | 10.5000 | 10.6000 | -4.505% | 7 | 477 | -89.434% |
| 2026-05-07 | 11.2100 | 11.3000 | 11.1000 | 11.1000 | +9.901% | 22 | 475 | -89.910% |
| 2026-05-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -15.833% | 10 | 485 | -88.911% |
| 2026-05-05 | 11.2500 | 12.0000 | 11.2500 | 12.0000 | +8.108% | 5 | 485 | -90.667% |
| 2026-05-04 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | +17.089% | 2 | 486 | -89.910% |
| 2026-05-01 | 9.5200 | 9.6900 | 9.4800 | 9.4800 | +39.412% | 104 | 427 | -88.186% |
| 2026-04-30 | 5.8500 | 6.9500 | 5.8500 | 6.8000 | +16.239% | 18 | 419 | -83.529% |
| 2026-04-29 | 5.3000 | 6.0000 | 5.3000 | 5.8500 | +15.842% | 6 | 419 | -80.855% |
| 2026-04-28 | 4.9000 | 5.1000 | 4.9000 | 5.0500 | +4.124% | 7 | 416 | -77.822% |
| 2026-04-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.411% | 1 | 416 | -76.907% |
| 2026-04-24 | 4.5700 | 4.8700 | 4.5700 | 4.8700 | +21.750% | 3 | 416 | -77.002% |
| 2026-04-23 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -17.526% | 16 | 414 | -72.000% |
| 2026-04-22 | 4.7500 | 4.8500 | 4.3200 | 4.8500 | 0.000% | 8 | 413 | -76.907% |
| 2026-04-21 | 5.0000 | 5.0000 | 4.7500 | 4.8500 | +31.436% | 24 | 432 | -76.907% |
| 2026-04-15 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +41.923% | 4 | 432 | -69.648% |
| 2026-04-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 10 | 432 | -56.923% |
| 2026-04-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +53.750% | 1 | 432 | -54.472% |
| 2026-03-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +0.629% | 5 | 432 | -30.000% |
| 2026-03-27 | 1.6600 | 1.6600 | 1.5900 | 1.5900 | +11.189% | 12 | 432 | -29.560% |
| 2026-03-09 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.143% | 1 | 432 | -21.678% |
| 2026-03-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +36.283% | 1 | 431 | -27.273% |
| 2026-03-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.000% | 1 | 431 | -0.885% |
| 2026-03-02 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +17.708% | 250 | 432 | -0.885% |
| 2026-02-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -29.927% | 1 | 434 | +16.667% |
| 2026-02-26 | 1.2100 | 1.7800 | 1.1100 | 1.3700 | -55.806% | 85 | 434 | -18.248% |
| 2026-02-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -17.333% | 2 | 466 | -63.871% |
| 2026-02-24 | 3.8700 | 3.8700 | 3.7000 | 3.7500 | +7.143% | 15 | 466 | -70.133% |
| 2026-02-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.865% | 2 | 461 | -68.000% |
| 2026-02-20 | 3.9500 | 4.2100 | 3.9500 | 4.2100 | -2.093% | 11 | 461 | -73.397% |
| 2026-02-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 4 | 446 | -73.953% |
| 2026-02-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +22.222% | 1 | 446 | -74.545% |
| 2026-02-05 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | +9.091% | 61 | 445 | -68.889% |
| 2026-02-04 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | -7.042% | 2 | 444 | -66.061% |
| 2026-02-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 1 | 443 | -68.451% |
| 2026-01-29 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -30.407% | 5 | 443 | -65.538% |
| 2026-01-28 | 4.4000 | 4.6700 | 4.4000 | 4.6700 | +13.075% | 5 | 447 | -76.017% |
| 2026-01-27 | 4.3900 | 4.3900 | 4.1300 | 4.1300 | -3.953% | 114 | 448 | -72.881% |
| 2026-01-26 | 2.8800 | 4.8900 | 2.7900 | 4.3000 | +110.784% | 251 | 511 | -73.953% |
| 2026-01-23 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +5.155% | 3 | 320 | -45.098% |
| 2026-01-22 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +16.867% | 4 | 318 | -42.268% |
| 2026-01-21 | 1.7500 | 2.1300 | 1.4700 | 1.6600 | -11.702% | 64 | 318 | -32.530% |
| 2026-01-20 | 1.5000 | 1.8800 | 1.4600 | 1.8800 | +25.333% | 34 | 369 | -40.426% |
| 2026-01-16 | 1.5900 | 1.6500 | 1.5000 | 1.5000 | -9.091% | 35 | 345 | -25.333% |
| 2026-01-15 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | -21.429% | 20 | 345 | -32.121% |
| 2026-01-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.143% | 10 | 330 | -46.667% |
| 2026-01-06 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | +2.083% | 10 | 325 | -42.857% |
| 2025-12-31 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -30.182% | 94 | 320 | -41.667% |
| 2025-12-22 | 2.6300 | 2.7500 | 2.6300 | 2.7500 | +4.167% | 8 | 320 | -59.273% |
| 2025-12-19 | 2.7300 | 2.7300 | 2.6400 | 2.6400 | -1.859% | 251 | 312 | -57.576% |
| 2025-12-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -10.631% | 30 | 63 | -58.364% |
| 2025-12-17 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +29.741% | 30 | 63 | -62.791% |
| 2025-12-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -8.661% | 1 | 33 | -51.724% |
| 2025-12-15 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -10.877% | 1 | 34 | -55.906% |
| 2025-12-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 1 | 33 | -60.702% |
| 2025-12-11 | 2.8500 | 3.5000 | 2.8500 | 3.3500 | +23.616% | 4 | 32 | -66.567% |
| 2025-12-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 1 | 30 | -58.672% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 29 | -62.667% |
| 2025-12-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +12.245% | 1 | 28 | -59.273% |
| 2025-12-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.941% | 4 | 27 | -54.286% |
| 2025-12-02 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 20 | 23 | -52.941% |
| 2025-11-28 | 2.4000 | 2.7800 | 2.3500 | 2.3500 | -6.000% | 3 | 16 | -52.340% |
| 2025-11-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 15 | 0 | -55.200% |