ZM270115C00140000
ZM Jan 15 2027 140.00 Call
optionOPRA
EODOct 20, 2026
0.69USD-9.211%(-0.07)18Vol7,715OI
ZM270115C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -9.211% | 18 | 7,733 | 0.000% |
| 2026-10-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +94.872% | 5 | 7,733 | -9.211% |
| 2026-10-15 | 0.3400 | 0.5600 | 0.3400 | 0.3900 | -36.066% | 3 | 7,735 | +76.923% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -3.175% | 3 | 7,737 | +13.115% |
| 2026-10-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -23.171% | 2 | 7,736 | +9.524% |
| 2026-10-12 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | +51.852% | 30 | 7,736 | -15.854% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 7,737 | +27.778% |
| 2026-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 3 | 7,737 | +15.000% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -19.118% | 1 | 7,736 | +25.455% |
| 2026-10-01 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +28.302% | 3 | 7,739 | +1.471% |
| 2026-09-30 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +35.897% | 4 | 7,736 | +30.189% |
| 2026-09-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -41.791% | 1 | 7,736 | +76.923% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 10 | 7,736 | +2.985% |
| 2026-09-22 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | +16.364% | 17 | 7,744 | +7.812% |
| 2026-09-21 | 0.4000 | 0.5500 | 0.4000 | 0.5500 | +10.000% | 24 | 7,766 | +25.455% |
| 2026-09-18 | 0.6500 | 0.6700 | 0.5000 | 0.5000 | -41.860% | 129 | 7,766 | +38.000% |
| 2026-09-17 | 0.7300 | 0.8600 | 0.7300 | 0.8600 | -2.273% | 56 | 7,717 | -19.767% |
| 2026-09-16 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | -4.348% | 15 | 7,710 | -21.591% |
| 2026-09-15 | 0.9800 | 0.9800 | 0.8400 | 0.9200 | -15.596% | 68 | 7,696 | -25.000% |
| 2026-09-14 | 1.0900 | 1.1500 | 1.0900 | 1.0900 | -9.917% | 16 | 7,682 | -36.697% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.1200 | 1.2100 | -9.701% | 30 | 7,662 | -42.975% |
| 2026-09-10 | 1.2100 | 1.3400 | 1.2100 | 1.3400 | -5.634% | 29 | 7,637 | -48.507% |
| 2026-09-09 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | -13.939% | 6 | 7,637 | -51.408% |
| 2026-09-08 | 1.6200 | 1.9200 | 1.6200 | 1.6500 | -17.910% | 50 | 7,587 | -58.182% |
| 2026-09-04 | 1.5900 | 2.2100 | 1.5900 | 2.0100 | +43.571% | 8 | 7,588 | -65.672% |
| 2026-09-03 | 1.4900 | 1.5000 | 1.4000 | 1.4000 | +12.000% | 6 | 7,589 | -50.714% |
| 2026-09-02 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | -7.407% | 36 | 7,575 | -44.800% |
| 2026-09-01 | 1.3400 | 1.3500 | 1.2500 | 1.3500 | -6.897% | 12 | 7,565 | -48.889% |
| 2026-08-31 | 1.3400 | 1.5900 | 1.3400 | 1.4500 | -15.205% | 11 | 7,558 | -52.414% |
| 2026-08-27 | 1.3100 | 1.7100 | 1.3100 | 1.7100 | +26.667% | 19 | 7,545 | -59.649% |
| 2026-08-26 | 1.4200 | 1.4700 | 1.1500 | 1.3500 | -52.632% | 74 | 7,478 | -48.889% |
| 2026-08-25 | 3.2500 | 3.2500 | 2.8500 | 2.8500 | -14.925% | 36 | 7,491 | -75.789% |
| 2026-08-24 | 3.8500 | 3.9100 | 3.3000 | 3.3500 | -20.428% | 14 | 7,479 | -79.403% |
| 2026-08-18 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +2.683% | 2 | 7,477 | -83.610% |
| 2026-08-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.626% | 2 | 7,477 | -83.171% |
| 2026-08-12 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | -21.263% | 2 | 7,476 | -81.551% |
| 2026-08-10 | 4.4000 | 4.8000 | 4.4000 | 4.7500 | +18.750% | 28 | 7,500 | -85.474% |
| 2026-08-07 | 4.4500 | 4.6000 | 3.9000 | 4.0000 | +16.959% | 16 | 7,508 | -82.750% |
| 2026-08-06 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -6.301% | 4 | 7,512 | -79.825% |
| 2026-08-05 | 3.4200 | 3.6500 | 3.4200 | 3.6500 | -3.183% | 4 | 7,515 | -81.096% |
| 2026-08-04 | 3.4800 | 3.7700 | 3.4800 | 3.7700 | +16.000% | 3 | 7,517 | -81.698% |
| 2026-08-03 | 2.9000 | 3.2500 | 2.9000 | 3.2500 | +18.182% | 25 | 7,539 | -78.769% |
| 2026-07-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +32.850% | 2 | 7,537 | -74.909% |
| 2026-07-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +54.478% | 3 | 7,537 | -66.667% |
| 2026-07-23 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | -16.770% | 25 | 7,519 | -48.507% |
| 2026-07-22 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | -35.857% | 5 | 7,524 | -57.143% |
| 2026-07-14 | 2.3300 | 2.5200 | 2.3000 | 2.5100 | -5.993% | 407 | 7,763 | -72.510% |
| 2026-07-13 | 2.6000 | 2.6800 | 2.6000 | 2.6700 | +48.333% | 908 | 8,054 | -74.157% |
| 2026-07-07 | 2.0700 | 2.0900 | 1.8000 | 1.8000 | +2.857% | 38 | 8,059 | -61.667% |
| 2026-07-06 | 1.8500 | 1.9900 | 1.7500 | 1.7500 | -27.984% | 115 | 8,044 | -60.571% |
| 2026-07-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -1.220% | 1 | 8,044 | -71.605% |
| 2026-07-01 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | +24.242% | 20 | 8,059 | -71.951% |
| 2026-06-30 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -1.493% | 3 | 8,059 | -65.152% |
| 2026-06-29 | 2.3500 | 2.3500 | 2.0100 | 2.0100 | +3.608% | 2 | 8,058 | -65.672% |
| 2026-06-26 | 1.7000 | 1.9400 | 1.7000 | 1.9400 | +5.435% | 23 | 8,079 | -64.433% |
| 2026-06-25 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | -20.000% | 7 | 8,075 | -62.500% |
| 2026-06-24 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | -1.288% | 2 | 8,075 | -70.000% |
| 2026-06-23 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | +8.372% | 11 | 8,078 | -70.386% |
| 2026-06-22 | 2.5400 | 2.5400 | 2.1500 | 2.1500 | -17.308% | 6 | 8,080 | -67.907% |
| 2026-06-18 | 2.4300 | 2.6000 | 2.4300 | 2.6000 | -6.810% | 8 | 8,079 | -73.462% |
| 2026-06-17 | 3.1400 | 3.2000 | 2.7900 | 2.7900 | -21.408% | 41 | 8,097 | -75.269% |
| 2026-06-16 | 3.4800 | 3.7000 | 3.3000 | 3.5500 | -19.683% | 24 | 8,116 | -80.563% |
| 2026-06-15 | 4.2000 | 4.6000 | 4.2000 | 4.4200 | +2.791% | 12 | 8,117 | -84.389% |
| 2026-06-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 4 | 8,117 | -83.953% |
| 2026-06-11 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -20.160% | 158 | 8,161 | -82.750% |
| 2026-06-10 | 5.2600 | 5.2600 | 5.0100 | 5.0100 | +2.454% | 11 | 8,156 | -86.228% |
| 2026-06-09 | 6.3200 | 6.3200 | 4.8900 | 4.8900 | -28.613% | 11 | 8,150 | -85.890% |
| 2026-06-08 | 6.7800 | 6.8500 | 6.7800 | 6.8500 | -2.837% | 6 | 8,150 | -89.927% |
| 2026-06-05 | 7.6000 | 7.6000 | 6.8500 | 7.0500 | -20.159% | 27 | 8,147 | -90.213% |
| 2026-06-04 | 8.1000 | 8.8300 | 8.1000 | 8.8300 | -1.561% | 7 | 8,151 | -92.186% |
| 2026-06-03 | 10.2500 | 10.2500 | 8.9500 | 8.9700 | -22.672% | 128 | 8,106 | -92.308% |
| 2026-06-02 | 10.6500 | 12.3800 | 10.6500 | 11.6000 | +0.870% | 43 | 8,096 | -94.052% |
| 2026-06-01 | 7.3000 | 12.4500 | 7.3000 | 11.5000 | +70.370% | 335 | 8,180 | -94.000% |
| 2026-05-29 | 6.5500 | 6.7500 | 6.4500 | 6.7500 | +8.000% | 21 | 8,177 | -89.778% |
| 2026-05-28 | 6.2000 | 6.4800 | 6.1500 | 6.2500 | -3.251% | 21 | 8,177 | -88.960% |
| 2026-05-27 | 7.0500 | 7.1000 | 6.4600 | 6.4600 | -3.582% | 41 | 8,175 | -89.319% |
| 2026-05-26 | 7.6000 | 7.6000 | 6.6200 | 6.7000 | -18.788% | 533 | 8,479 | -89.701% |
| 2026-05-22 | 11.1500 | 11.7000 | 8.2500 | 8.2500 | +33.065% | 252 | 8,474 | -91.636% |
| 2026-05-21 | 5.8500 | 6.2000 | 5.8000 | 6.2000 | -8.148% | 9 | 8,474 | -88.871% |
| 2026-05-20 | 6.1000 | 6.8000 | 5.6000 | 6.7500 | +2.428% | 14 | 8,473 | -89.778% |
| 2026-05-19 | 7.2000 | 7.2000 | 6.5900 | 6.5900 | -4.493% | 21 | 8,478 | -89.530% |
| 2026-05-18 | 7.4000 | 7.4000 | 6.8500 | 6.9000 | -6.757% | 73 | 8,530 | -90.000% |
| 2026-05-15 | 7.1900 | 7.9000 | 7.1900 | 7.4000 | +8.824% | 546 | 8,808 | -90.676% |
| 2026-05-14 | 7.1000 | 7.1000 | 6.6500 | 6.8000 | -18.072% | 69 | 8,838 | -89.853% |
| 2026-05-13 | 8.0800 | 8.3000 | 7.8000 | 8.3000 | +3.750% | 38 | 8,847 | -91.687% |
| 2026-05-12 | 8.5100 | 8.5100 | 7.9000 | 8.0000 | -12.568% | 33 | 8,843 | -91.375% |
| 2026-05-11 | 10.7500 | 10.7500 | 8.9700 | 9.1500 | -10.294% | 53 | 8,850 | -92.459% |
| 2026-05-08 | 9.3500 | 10.2500 | 9.0000 | 10.2000 | +1.493% | 25 | 8,857 | -93.235% |
| 2026-05-07 | 9.5000 | 10.1500 | 9.5000 | 10.0500 | +14.075% | 20 | 8,858 | -93.134% |
| 2026-05-06 | 10.3500 | 10.3500 | 8.6600 | 8.8100 | -19.543% | 2,141 | 7,551 | -92.168% |
| 2026-05-05 | 9.5000 | 10.9500 | 9.5000 | 10.9500 | +9.829% | 694 | 7,039 | -93.699% |
| 2026-05-04 | 8.7000 | 10.6500 | 8.7000 | 9.9700 | +14.598% | 2,080 | 7,042 | -93.079% |
| 2026-05-01 | 6.5000 | 8.7000 | 6.4500 | 8.7000 | +45.000% | 98 | 7,051 | -92.069% |
| 2026-04-30 | 5.8000 | 6.3500 | 5.3000 | 6.0000 | +0.840% | 1,518 | 6,470 | -88.500% |
| 2026-04-29 | 4.8000 | 6.0000 | 4.5200 | 5.9500 | +35.227% | 107 | 6,405 | -88.403% |
| 2026-04-28 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | +4.762% | 19 | 6,403 | -84.318% |
| 2026-04-27 | 4.3400 | 4.5000 | 4.1500 | 4.2000 | -9.677% | 20 | 6,404 | -83.571% |
| 2026-04-24 | 4.3500 | 4.6700 | 3.9200 | 4.6500 | +29.167% | 40 | 6,404 | -85.161% |
| 2026-04-23 | 3.7500 | 3.7500 | 3.3700 | 3.6000 | -14.692% | 17 | 6,409 | -80.833% |
| 2026-04-22 | 4.0600 | 4.2200 | 3.7900 | 4.2200 | -5.593% | 34 | 6,403 | -83.649% |
| 2026-04-21 | 4.5000 | 4.5200 | 4.4500 | 4.4700 | +20.811% | 92 | 6,310 | -84.564% |
| 2026-04-20 | 3.5000 | 3.7500 | 3.5000 | 3.7000 | +14.551% | 64 | 6,310 | -81.351% |
| 2026-04-17 | 3.3400 | 3.3400 | 3.2300 | 3.2300 | +5.902% | 4 | 6,270 | -78.638% |
| 2026-04-16 | 3.2900 | 3.2900 | 3.0500 | 3.0500 | -9.763% | 3 | 6,274 | -77.377% |
| 2026-04-15 | 2.7500 | 3.3800 | 2.3800 | 3.3800 | +53.636% | 34 | 6,271 | -79.586% |
| 2026-04-14 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +18.919% | 14 | 6,273 | -68.636% |
| 2026-04-13 | 1.8000 | 1.8500 | 1.7800 | 1.8500 | +24.161% | 22 | 6,273 | -62.703% |
| 2026-04-10 | 1.6600 | 1.6600 | 1.4900 | 1.4900 | -26.601% | 125 | 6,251 | -53.691% |
| 2026-04-09 | 1.8600 | 2.0300 | 1.7800 | 2.0300 | -3.333% | 84 | 6,131 | -66.010% |
| 2026-04-07 | 2.1500 | 2.1500 | 1.9900 | 2.1000 | +17.318% | 8 | 6,052 | -67.143% |
| 2026-04-06 | 1.7600 | 1.8800 | 1.7600 | 1.7900 | +7.831% | 21 | 6,052 | -61.453% |
| 2026-04-02 | 1.5700 | 1.7400 | 1.5700 | 1.6600 | +7.097% | 1,826 | 4,231 | -58.434% |
| 2026-04-01 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | +2.649% | 13 | 4,231 | -55.484% |
| 2026-03-31 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | +16.154% | 15 | 4,232 | -54.305% |
| 2026-03-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.801% | 1 | 4,232 | -46.923% |
| 2026-03-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +6.015% | 1 | 4,232 | -51.064% |
| 2026-03-26 | 1.4500 | 1.6000 | 1.3300 | 1.3300 | -0.746% | 76 | 4,232 | -48.120% |
| 2026-03-25 | 1.3000 | 1.4500 | 1.1400 | 1.3400 | +20.721% | 74 | 4,270 | -48.507% |
| 2026-03-24 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | -7.500% | 505 | 4,200 | -37.838% |
| 2026-03-23 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | +8.108% | 11 | 3,820 | -42.500% |
| 2026-03-17 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | +1.835% | 10 | 3,820 | -37.838% |
| 2026-03-13 | 1.2000 | 1.2000 | 1.0500 | 1.0900 | -10.656% | 520 | 3,818 | -36.697% |
| 2026-03-12 | 1.2000 | 1.2600 | 1.2000 | 1.2200 | +1.667% | 1,095 | 3,313 | -43.443% |
| 2026-03-11 | 1.2300 | 1.3400 | 1.2000 | 1.2000 | -4.000% | 19 | 2,221 | -42.500% |
| 2026-03-10 | 1.2200 | 1.3000 | 1.2000 | 1.2500 | +2.459% | 2,009 | 2,221 | -44.800% |
| 2026-03-06 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | -12.230% | 22 | 248 | -43.443% |
| 2026-03-04 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +21.930% | 1 | 244 | -50.360% |
| 2026-02-27 | 0.9900 | 1.1400 | 0.9900 | 1.1400 | +3.636% | 7 | 244 | -39.474% |
| 2026-02-26 | 1.9500 | 1.9500 | 1.0000 | 1.1000 | -58.175% | 135 | 249 | -37.273% |
| 2026-02-25 | 2.6400 | 2.8700 | 2.6300 | 2.6300 | -18.576% | 19 | 354 | -73.764% |
| 2026-02-24 | 3.3900 | 3.3900 | 3.2300 | 3.2300 | +28.685% | 6 | 354 | -78.638% |
| 2026-02-23 | 2.2700 | 2.6700 | 2.2700 | 2.5100 | -16.333% | 11 | 349 | -72.510% |
| 2026-02-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.478% | 5 | 349 | -77.000% |
| 2026-02-18 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | -0.541% | 4 | 349 | -81.250% |
| 2026-02-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -12.530% | 3 | 346 | -81.351% |
| 2026-02-12 | 3.9500 | 4.4000 | 3.8000 | 4.2300 | +20.857% | 47 | 346 | -83.688% |
| 2026-02-11 | 4.3500 | 4.3500 | 3.4800 | 3.5000 | -20.273% | 6 | 306 | -80.286% |
| 2026-02-10 | 4.0300 | 4.7000 | 4.0300 | 4.3900 | +5.783% | 28 | 305 | -84.282% |
| 2026-02-09 | 3.7500 | 4.1500 | 3.6500 | 4.1500 | +47.687% | 10 | 293 | -83.373% |
| 2026-02-05 | 3.6100 | 3.6100 | 2.8100 | 2.8100 | -9.936% | 208 | 294 | -75.445% |
| 2026-02-04 | 3.3000 | 3.3000 | 3.1200 | 3.1200 | +18.182% | 6 | 109 | -77.885% |
| 2026-02-03 | 3.0000 | 3.0000 | 2.6300 | 2.6400 | -18.012% | 48 | 105 | -73.864% |
| 2026-02-02 | 3.4100 | 3.4100 | 3.2100 | 3.2200 | +11.419% | 25 | 77 | -78.571% |
| 2026-01-30 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -6.169% | 1 | 69 | -76.125% |
| 2026-01-29 | 3.3600 | 3.3600 | 2.7900 | 3.0800 | -26.667% | 37 | 69 | -77.597% |
| 2026-01-28 | 4.1000 | 4.4400 | 3.5500 | 4.2000 | +10.236% | 53 | 63 | -83.571% |
| 2026-01-27 | 3.7900 | 3.8100 | 3.6300 | 3.8100 | 0.000% | 16 | 12 | -81.890% |