ZM270115C00145000
ZM Jan 15 2027 145.00 Call
optionOPRA
EODOct 19, 2026
0.42USD-6.667%(-0.03)1Vol227OI
ZM270115C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 226 | 0.000% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 225 | -6.667% |
| 2026-10-01 | 0.4000 | 0.5500 | 0.4000 | 0.5500 | +25.000% | 2 | 223 | -23.636% |
| 2026-09-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -29.032% | 1 | 223 | -4.545% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -8.824% | 14 | 221 | -32.258% |
| 2026-09-16 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | -12.821% | 11 | 226 | -38.235% |
| 2026-09-15 | 0.6700 | 0.7800 | 0.6700 | 0.7800 | -14.286% | 35 | 201 | -46.154% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | +2.247% | 2 | 202 | -53.846% |
| 2026-09-11 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -19.820% | 9 | 202 | -52.809% |
| 2026-09-09 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.932% | 1 | 202 | -62.162% |
| 2026-09-03 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +19.192% | 1 | 202 | -64.407% |
| 2026-09-02 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | -76.977% | 4 | 203 | -57.576% |
| 2026-08-13 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +22.159% | 3 | 201 | -90.233% |
| 2026-08-07 | 3.6000 | 3.6500 | 3.4900 | 3.5200 | +17.333% | 13 | 200 | -88.068% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +61.290% | 30 | 179 | -86.000% |
| 2026-07-29 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -18.062% | 20 | 179 | -77.419% |
| 2026-07-16 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +4.128% | 1 | 179 | -81.498% |
| 2026-06-18 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | -20.147% | 13 | 167 | -80.734% |
| 2026-06-17 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | -31.750% | 2 | 167 | -84.615% |
| 2026-06-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 167 | -89.500% |
| 2026-06-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -36.364% | 1 | 167 | -89.091% |
| 2026-06-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.701% | 20 | 167 | -93.058% |
| 2026-06-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -14.103% | 7 | 167 | -93.731% |
| 2026-06-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 4 | 167 | -94.615% |
| 2026-06-03 | 8.4300 | 8.4300 | 8.1000 | 8.1000 | -21.359% | 11 | 167 | -94.815% |
| 2026-06-01 | 7.2200 | 10.3000 | 7.2200 | 10.3000 | +77.586% | 2 | 167 | -95.922% |
| 2026-05-29 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +8.411% | 2 | 165 | -92.759% |
| 2026-05-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.833% | 3 | 167 | -92.150% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | -1.800% | 3 | 166 | -93.000% |
| 2026-05-26 | 6.0000 | 6.1100 | 5.9500 | 6.1100 | -28.118% | 65 | 147 | -93.126% |
| 2026-05-22 | 9.5600 | 9.5600 | 8.5000 | 8.5000 | +63.462% | 31 | 153 | -95.059% |
| 2026-05-21 | 6.1000 | 6.1000 | 5.2000 | 5.2000 | -13.478% | 19 | 134 | -91.923% |
| 2026-05-20 | 5.9500 | 6.1200 | 5.9500 | 6.0100 | +1.008% | 72 | 74 | -93.012% |
| 2026-05-19 | 6.4000 | 6.4000 | 5.9500 | 5.9500 | -4.032% | 10 | 65 | -92.941% |
| 2026-05-18 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | -12.057% | 9 | 56 | -93.226% |
| 2026-05-15 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +12.800% | 1 | 55 | -94.043% |
| 2026-05-14 | 6.3500 | 6.3600 | 6.2500 | 6.2500 | -11.348% | 7 | 53 | -93.280% |
| 2026-05-13 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | -4.730% | 3 | 50 | -94.043% |
| 2026-05-12 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -10.303% | 12 | 39 | -94.324% |
| 2026-05-11 | 8.9000 | 8.9000 | 8.1000 | 8.2500 | -7.303% | 27 | 13 | -94.909% |
| 2026-05-08 | 8.1500 | 9.0000 | 8.1500 | 8.9000 | -7.292% | 10 | 3 | -95.281% |
| 2026-05-05 | 8.9500 | 9.6000 | 8.9500 | 9.6000 | 0.000% | 3 | 3 | -95.625% |