ZM270115C00160000
ZM Jan 15 2027 160.00 Call
optionOPRA
EODOct 19, 2026
0.05USD-82.143%(-0.23)1Vol823OI
ZM270115C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -82.143% | 1 | 823 | 0.000% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 2 | 821 | -82.143% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.000% | 2 | 820 | -78.261% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 1 | 820 | -78.261% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -17.647% | 53 | 871 | -82.143% |
| 2026-09-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 872 | -85.294% |
| 2026-09-15 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | -13.043% | 17 | 874 | -87.500% |
| 2026-09-14 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -8.000% | 71 | 811 | -89.130% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -27.536% | 3 | 813 | -90.000% |
| 2026-09-09 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | -12.658% | 4 | 811 | -92.754% |
| 2026-09-08 | 0.7700 | 1.0700 | 0.7700 | 0.7900 | +41.071% | 50 | 761 | -93.671% |
| 2026-09-03 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +7.692% | 2 | 763 | -91.071% |
| 2026-09-02 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -74.879% | 2 | 765 | -90.385% |
| 2026-08-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.429% | 40 | 805 | -97.585% |
| 2026-08-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +31.250% | 50 | 808 | -97.619% |
| 2026-08-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +37.931% | 1 | 808 | -96.875% |
| 2026-07-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 90 | 718 | -95.690% |
| 2026-07-17 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -11.348% | 6 | 720 | -96.000% |
| 2026-07-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 1 | 720 | -96.454% |
| 2026-07-14 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | +17.647% | 66 | 720 | -96.429% |
| 2026-06-29 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | +19.000% | 107 | 693 | -95.798% |
| 2026-06-25 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -28.058% | 30 | 666 | -95.000% |
| 2026-06-18 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -17.751% | 11 | 663 | -96.403% |
| 2026-06-17 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -15.500% | 2 | 663 | -97.041% |
| 2026-06-16 | 2.0000 | 2.0500 | 1.9600 | 2.0000 | -20.319% | 527 | 173 | -97.500% |
| 2026-06-15 | 2.8100 | 2.8100 | 2.5100 | 2.5100 | +3.292% | 6 | 173 | -98.008% |
| 2026-06-11 | 2.3800 | 2.5200 | 2.3800 | 2.4300 | -27.463% | 102 | 249 | -97.942% |
| 2026-06-09 | 2.8500 | 3.4300 | 2.8500 | 3.3500 | -25.556% | 77 | 259 | -98.507% |
| 2026-06-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 4 | 259 | -98.889% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.5500 | 4.6000 | -23.333% | 12 | 262 | -98.913% |
| 2026-06-03 | 6.3900 | 6.5500 | 6.0000 | 6.0000 | -21.569% | 104 | 178 | -99.167% |
| 2026-06-02 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | -4.375% | 11 | 168 | -99.346% |
| 2026-06-01 | 5.0000 | 8.0600 | 5.0000 | 8.0000 | +105.128% | 106 | 106 | -99.375% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 105 | -98.718% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 2 | 103 | -98.718% |
| 2026-05-27 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +2.273% | 2 | 103 | -98.889% |
| 2026-05-26 | 4.2800 | 4.7000 | 4.2800 | 4.4000 | -18.519% | 12 | 101 | -98.864% |
| 2026-05-22 | 6.8200 | 6.8200 | 5.1800 | 5.4000 | +38.462% | 59 | 74 | -99.074% |
| 2026-05-21 | 4.5500 | 4.5500 | 3.9000 | 3.9000 | -16.129% | 24 | 50 | -98.718% |
| 2026-05-20 | 4.2500 | 4.6500 | 4.2500 | 4.6500 | +10.714% | 44 | 6 | -98.925% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -8.696% | 4 | 2 | -98.810% |
| 2026-05-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -12.381% | 1 | 1 | -98.913% |
| 2026-05-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 1 | 1 | -99.048% |