ZM270115C00150000
ZM Jan 15 2027 150.00 Call
optionOPRA
EODOct 21, 2026
0.50USD+35.135%(+0.13)1Vol675OI
ZM270115C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 1 | 674 | 0.000% |
| 2026-10-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 674 | +35.135% |
| 2026-10-16 | 0.4000 | 0.4200 | 0.3500 | 0.3500 | -7.895% | 4 | 677 | +42.857% |
| 2026-10-15 | 0.0800 | 0.3800 | 0.0800 | 0.3800 | -15.556% | 4 | 681 | +31.579% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +45.161% | 2 | 679 | +11.111% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -31.111% | 1 | 678 | +61.290% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 55 | 623 | +11.111% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 1 | 622 | +25.000% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 622 | +38.889% |
| 2026-10-06 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -12.500% | 2 | 620 | +42.857% |
| 2026-09-30 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +25.000% | 21 | 599 | +25.000% |
| 2026-09-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 599 | +56.250% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 10 | 599 | +35.135% |
| 2026-09-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -23.529% | 1 | 599 | +28.205% |
| 2026-09-17 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -7.273% | 5 | 600 | -1.961% |
| 2026-09-16 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | -11.290% | 3 | 602 | -9.091% |
| 2026-09-15 | 0.5400 | 0.6200 | 0.5400 | 0.6200 | -8.824% | 179 | 493 | -19.355% |
| 2026-09-14 | 0.7200 | 0.7300 | 0.6800 | 0.6800 | -10.526% | 4 | 495 | -26.471% |
| 2026-09-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -19.149% | 2 | 497 | -34.211% |
| 2026-09-09 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -36.054% | 13 | 504 | -46.809% |
| 2026-09-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +68.966% | 1 | 504 | -65.986% |
| 2026-09-03 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | +11.538% | 4 | 506 | -42.529% |
| 2026-09-02 | 0.8000 | 0.8800 | 0.7800 | 0.7800 | -38.095% | 7 | 503 | -35.897% |
| 2026-08-28 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | +3.279% | 6 | 503 | -60.317% |
| 2026-08-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +35.556% | 5 | 498 | -59.016% |
| 2026-08-26 | 0.9700 | 0.9700 | 0.7600 | 0.9000 | -56.522% | 49 | 479 | -44.444% |
| 2026-08-25 | 2.4000 | 2.4000 | 1.9500 | 2.0700 | -17.200% | 11 | 469 | -75.845% |
| 2026-08-24 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | -19.355% | 11 | 463 | -80.000% |
| 2026-08-21 | 2.8000 | 3.1000 | 2.7000 | 3.1000 | -1.587% | 21 | 448 | -83.871% |
| 2026-08-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +16.667% | 5 | 443 | -84.127% |
| 2026-08-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.534% | 10 | 453 | -81.481% |
| 2026-08-14 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -24.156% | 5 | 448 | -82.877% |
| 2026-08-13 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +14.243% | 9 | 448 | -87.013% |
| 2026-08-11 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -0.882% | 3 | 447 | -85.163% |
| 2026-08-10 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +20.567% | 10 | 437 | -85.294% |
| 2026-08-07 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | +12.800% | 3 | 436 | -82.270% |
| 2026-08-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 2 | 436 | -80.000% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +7.930% | 1 | 436 | -79.592% |
| 2026-08-03 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +41.875% | 2 | 436 | -77.974% |
| 2026-07-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +60.000% | 10 | 436 | -68.750% |
| 2026-07-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -39.759% | 1 | 436 | -50.000% |
| 2026-07-20 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 1 | 435 | -69.880% |
| 2026-07-17 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +39.344% | 5 | 435 | -70.588% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -31.461% | 8 | 435 | -59.016% |
| 2026-07-13 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.714% | 2 | 435 | -71.910% |
| 2026-07-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +15.894% | 1 | 434 | -71.429% |
| 2026-07-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 10 | 434 | -66.887% |
| 2026-07-07 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -1.408% | 203 | 502 | -64.286% |
| 2026-06-26 | 1.5000 | 1.8000 | 1.4200 | 1.4200 | +13.600% | 11 | 501 | -64.789% |
| 2026-06-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -25.595% | 7 | 508 | -60.000% |
| 2026-06-23 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -15.152% | 5 | 511 | -70.238% |
| 2026-06-22 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | +10.000% | 2 | 512 | -74.747% |
| 2026-06-18 | 1.6100 | 1.8800 | 1.6100 | 1.8000 | -21.053% | 3 | 515 | -72.222% |
| 2026-06-17 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | -15.242% | 2 | 515 | -78.070% |
| 2026-06-16 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | -11.803% | 12 | 506 | -81.413% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -9.763% | 4 | 505 | -83.607% |
| 2026-06-12 | 3.0000 | 3.3800 | 3.0000 | 3.3800 | +5.625% | 3 | 506 | -85.207% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -22.892% | 1 | 507 | -84.375% |
| 2026-06-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 506 | -87.952% |
| 2026-06-09 | 4.3500 | 4.3500 | 3.8000 | 4.2000 | -21.053% | 137 | 576 | -88.095% |
| 2026-06-08 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | -4.144% | 10 | 570 | -90.602% |
| 2026-06-05 | 6.0500 | 6.0500 | 5.5500 | 5.5500 | -23.973% | 93 | 579 | -90.991% |
| 2026-06-04 | 6.5000 | 7.3000 | 6.5000 | 7.3000 | 0.000% | 10 | 573 | -93.151% |
| 2026-06-03 | 7.7000 | 7.8200 | 7.3000 | 7.3000 | -23.958% | 19 | 570 | -93.151% |
| 2026-06-02 | 10.0500 | 10.0500 | 9.6000 | 9.6000 | +2.128% | 20 | 567 | -94.792% |
| 2026-06-01 | 6.1500 | 10.3000 | 6.1500 | 9.4000 | +82.524% | 321 | 500 | -94.681% |
| 2026-05-29 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | +10.515% | 69 | 542 | -90.291% |
| 2026-05-28 | 4.9000 | 4.9000 | 4.6600 | 4.6600 | -7.723% | 29 | 514 | -89.270% |
| 2026-05-27 | 5.1000 | 5.6800 | 5.0500 | 5.0500 | -3.810% | 47 | 471 | -90.099% |
| 2026-05-26 | 5.0800 | 5.7500 | 5.0800 | 5.2500 | -22.222% | 26 | 467 | -90.476% |
| 2026-05-22 | 7.4900 | 7.4900 | 6.7500 | 6.7500 | +46.739% | 2 | 466 | -92.593% |
| 2026-05-21 | 5.7700 | 5.7700 | 4.6000 | 4.6000 | -16.364% | 70 | 409 | -89.130% |
| 2026-05-20 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +4.762% | 217 | 225 | -90.909% |
| 2026-05-19 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -5.405% | 2 | 224 | -90.476% |
| 2026-05-18 | 5.5900 | 5.6500 | 5.5500 | 5.5500 | -8.264% | 15 | 219 | -90.991% |
| 2026-05-15 | 5.8000 | 6.3500 | 5.8000 | 6.0500 | +13.296% | 23 | 197 | -91.736% |
| 2026-05-14 | 5.4500 | 5.6000 | 5.3400 | 5.3400 | -19.091% | 71 | 188 | -90.637% |
| 2026-05-13 | 6.5000 | 6.6000 | 6.3500 | 6.6000 | +2.326% | 4 | 189 | -92.424% |
| 2026-05-12 | 6.6000 | 6.6000 | 6.3100 | 6.4500 | -12.838% | 14 | 192 | -92.248% |
| 2026-05-11 | 8.6900 | 8.7500 | 7.2000 | 7.4000 | -9.646% | 97 | 97 | -93.243% |
| 2026-05-08 | 6.9700 | 8.1900 | 6.9700 | 8.1900 | +2.375% | 44 | 81 | -93.895% |
| 2026-05-07 | 7.8500 | 8.1300 | 7.7000 | 8.0000 | +12.676% | 55 | 41 | -93.750% |
| 2026-05-06 | 7.3000 | 7.3500 | 7.0000 | 7.1000 | 0.000% | 41 | 0 | -92.958% |