ZM270115C00155000
ZM Jan 15 2027 155.00 Call
optionOPRA
InactiveOct 1, 2026
0.30USD-30.233%(-0.13)20Vol429OI
ZM270115C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 20 | 449 | 0.000% |
| 2026-09-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +377.778% | 1 | 450 | -30.233% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -72.727% | 1 | 450 | +233.333% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -17.500% | 40 | 469 | -9.091% |
| 2026-09-17 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -9.091% | 4 | 473 | -25.000% |
| 2026-09-16 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | -10.204% | 4 | 476 | -31.818% |
| 2026-09-15 | 0.4200 | 0.4900 | 0.4200 | 0.4900 | -10.909% | 43 | 480 | -38.776% |
| 2026-09-14 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -9.836% | 101 | 381 | -45.455% |
| 2026-09-11 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | -18.667% | 3 | 384 | -50.820% |
| 2026-09-09 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | -25.000% | 6 | 390 | -60.000% |
| 2026-09-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +42.857% | 1 | 389 | -70.000% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 3 | 390 | -57.143% |
| 2026-09-02 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -21.951% | 6 | 388 | -53.125% |
| 2026-08-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 2 | 386 | -63.415% |
| 2026-08-28 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | +32.353% | 9 | 380 | -66.667% |
| 2026-08-26 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -60.000% | 13 | 380 | -55.882% |
| 2026-08-25 | 1.6200 | 1.7300 | 1.6200 | 1.7000 | -12.821% | 5 | 376 | -82.353% |
| 2026-08-24 | 2.3500 | 2.3500 | 1.9500 | 1.9500 | -26.415% | 4 | 373 | -84.615% |
| 2026-08-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.163% | 1 | 372 | -88.679% |
| 2026-08-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -15.517% | 25 | 353 | -87.755% |
| 2026-08-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +31.818% | 1 | 353 | -89.655% |
| 2026-08-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +131.579% | 10 | 353 | -86.364% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 2 | 351 | -68.421% |
| 2026-07-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -45.294% | 1 | 350 | -67.742% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +31.783% | 2 | 350 | -82.353% |
| 2026-07-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +4.878% | 2 | 350 | -76.744% |
| 2026-07-06 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -11.511% | 1 | 351 | -75.610% |
| 2026-07-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.923% | 1 | 350 | -78.417% |
| 2026-06-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 5 | 355 | -76.923% |
| 2026-06-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -21.875% | 1 | 354 | -76.000% |
| 2026-06-23 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | -11.111% | 4 | 350 | -81.250% |
| 2026-06-18 | 1.6600 | 1.8000 | 1.6500 | 1.8000 | -13.043% | 3 | 347 | -83.333% |
| 2026-06-17 | 2.2900 | 2.2900 | 2.0700 | 2.0700 | -12.288% | 2 | 347 | -85.507% |
| 2026-06-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -20.000% | 17 | 364 | -87.288% |
| 2026-06-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.610% | 1 | 363 | -89.831% |
| 2026-06-11 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -34.722% | 5 | 363 | -89.362% |
| 2026-06-09 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -20.734% | 1 | 362 | -93.056% |
| 2026-06-05 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -12.800% | 3 | 360 | -94.495% |
| 2026-06-04 | 6.3500 | 6.5000 | 6.2000 | 6.2500 | -7.407% | 19 | 375 | -95.200% |
| 2026-06-03 | 6.9400 | 6.9400 | 6.7500 | 6.7500 | -20.118% | 6 | 377 | -95.556% |
| 2026-06-01 | 5.4900 | 9.6000 | 5.4900 | 8.4500 | +96.512% | 288 | 245 | -96.450% |
| 2026-05-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.127% | 1 | 244 | -93.023% |
| 2026-05-27 | 5.1000 | 5.1000 | 4.6300 | 4.6300 | -3.542% | 8 | 241 | -93.521% |
| 2026-05-26 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -27.273% | 4 | 241 | -93.750% |
| 2026-05-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +60.976% | 5 | 243 | -95.455% |
| 2026-05-21 | 4.8500 | 4.8500 | 4.1000 | 4.1000 | -14.583% | 23 | 220 | -92.683% |
| 2026-05-20 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | +3.226% | 3 | 217 | -93.750% |
| 2026-05-19 | 4.8500 | 4.9000 | 4.6500 | 4.6500 | -7.000% | 9 | 218 | -93.548% |
| 2026-05-18 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -10.714% | 4 | 218 | -94.000% |
| 2026-05-15 | 5.2800 | 5.7300 | 5.0600 | 5.6000 | +16.183% | 12 | 216 | -94.643% |
| 2026-05-14 | 5.3000 | 5.3000 | 4.8200 | 4.8200 | -18.305% | 25 | 215 | -93.776% |
| 2026-05-13 | 5.6800 | 5.9000 | 5.6800 | 5.9000 | +2.609% | 4 | 212 | -94.915% |
| 2026-05-12 | 6.2800 | 6.2800 | 5.7500 | 5.7500 | -12.879% | 34 | 191 | -94.783% |
| 2026-05-11 | 7.4000 | 7.4000 | 6.6000 | 6.6000 | -10.204% | 28 | 180 | -95.455% |
| 2026-05-08 | 6.7000 | 7.4000 | 6.6500 | 7.3500 | 0.000% | 78 | 103 | -95.918% |
| 2026-05-07 | 6.5500 | 7.5000 | 6.5500 | 7.3500 | +14.665% | 86 | 47 | -95.918% |
| 2026-05-06 | 7.4000 | 7.4000 | 6.3000 | 6.4100 | -20.373% | 42 | 22 | -95.320% |
| 2026-05-05 | 7.5300 | 8.0500 | 7.1500 | 8.0500 | 0.000% | 27 | 22 | -96.273% |