ZM270115C00165000
ZM Jan 15 2027 165.00 Call
optionOPRA
EODOct 21, 2026
0.22USD+22.222%(+0.04)1Vol1,955OI
ZM270115C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 1 | 1,956 | 0.000% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.000% | 4 | 1,956 | +22.222% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 30 | 1,926 | +22.222% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 9 | 1,917 | -4.348% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2 | 1,917 | +15.789% |
| 2026-09-23 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 0.000% | 4 | 1,913 | +10.000% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 1,912 | +10.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -31.818% | 22 | 1,898 | +46.667% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -18.519% | 10 | 1,888 | 0.000% |
| 2026-09-17 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | -6.897% | 23 | 1,874 | -18.519% |
| 2026-09-16 | 0.3000 | 0.3500 | 0.2900 | 0.2900 | -3.333% | 39 | 1,843 | -24.138% |
| 2026-09-15 | 0.2700 | 0.3400 | 0.2700 | 0.3000 | -6.250% | 11 | 1,838 | -26.667% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -15.789% | 109 | 1,834 | -31.250% |
| 2026-09-11 | 0.4200 | 0.4300 | 0.3800 | 0.3800 | -28.302% | 39 | 1,843 | -42.105% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -8.621% | 4 | 1,845 | -58.491% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.5200 | 0.5800 | -22.667% | 46 | 1,881 | -62.069% |
| 2026-09-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +63.043% | 1 | 1,880 | -70.667% |
| 2026-09-03 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | +12.195% | 18 | 1,887 | -52.174% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -21.154% | 12 | 1,882 | -46.341% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -25.714% | 33 | 1,898 | -57.692% |
| 2026-08-28 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -4.110% | 11 | 1,887 | -68.571% |
| 2026-08-27 | 0.4800 | 0.7300 | 0.4700 | 0.7300 | +62.222% | 37 | 1,851 | -69.863% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -63.710% | 2 | 1,850 | -51.111% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | -27.059% | 2 | 1,848 | -82.258% |
| 2026-08-21 | 1.5400 | 1.7000 | 1.5400 | 1.7000 | -8.602% | 96 | 1,781 | -87.059% |
| 2026-08-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +3.333% | 20 | 1,761 | -88.172% |
| 2026-08-14 | 2.0600 | 2.0600 | 1.8000 | 1.8000 | -10.448% | 1,095 | 766 | -87.778% |
| 2026-08-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 1 | 767 | -89.055% |
| 2026-08-10 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | +20.588% | 23 | 747 | -89.268% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.294% | 10 | 757 | -87.059% |
| 2026-08-05 | 1.5000 | 1.6300 | 1.5000 | 1.6300 | 0.000% | 17 | 757 | -86.503% |
| 2026-08-04 | 1.6300 | 1.7100 | 1.6300 | 1.6300 | +19.853% | 4 | 757 | -86.503% |
| 2026-08-03 | 1.4200 | 1.5200 | 1.2400 | 1.3600 | +4.615% | 103 | 758 | -83.824% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +38.298% | 4 | 754 | -83.077% |
| 2026-07-29 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.000% | 90 | 754 | -76.596% |
| 2026-07-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 14 | 768 | -78.000% |
| 2026-07-27 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | +19.512% | 45 | 813 | -77.551% |
| 2026-07-22 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.905% | 1 | 813 | -73.171% |
| 2026-07-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 1 | 812 | -79.048% |
| 2026-07-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -13.115% | 1 | 811 | -79.245% |
| 2026-07-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 20 | 791 | -81.967% |
| 2026-07-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 10 | 791 | -81.667% |
| 2026-07-02 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +12.245% | 4 | 791 | -80.000% |
| 2026-06-26 | 0.9100 | 1.0300 | 0.9000 | 0.9800 | +15.294% | 57 | 807 | -77.551% |
| 2026-06-25 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | -28.571% | 171 | 741 | -74.118% |
| 2026-06-24 | 1.1500 | 1.2400 | 1.1500 | 1.1900 | +10.185% | 15 | 736 | -81.513% |
| 2026-06-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 10 | 736 | -79.630% |
| 2026-06-22 | 1.3500 | 1.3500 | 1.0300 | 1.1000 | -12.000% | 70 | 734 | -80.000% |
| 2026-06-18 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -23.313% | 7 | 735 | -82.400% |
| 2026-06-17 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -11.892% | 16 | 735 | -86.503% |
| 2026-06-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 1 | 735 | -88.108% |
| 2026-06-15 | 2.3100 | 2.3100 | 2.0500 | 2.0500 | -11.638% | 2 | 733 | -89.268% |
| 2026-06-12 | 2.2000 | 2.3200 | 2.2000 | 2.3200 | +7.907% | 4 | 733 | -90.517% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.0500 | 2.1500 | -23.214% | 115 | 739 | -89.767% |
| 2026-06-10 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | -2.778% | 52 | 687 | -92.143% |
| 2026-06-09 | 3.4000 | 3.7000 | 2.6400 | 2.8800 | -25.195% | 7 | 687 | -92.361% |
| 2026-06-08 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | -4.938% | 2 | 685 | -94.286% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.0000 | 4.0500 | -23.872% | 571 | 1,128 | -94.568% |
| 2026-06-04 | 5.3500 | 5.3500 | 5.3000 | 5.3200 | 0.000% | 75 | 1,053 | -95.865% |
| 2026-06-03 | 5.8100 | 5.8100 | 5.3200 | 5.3200 | -23.453% | 12 | 1,045 | -95.865% |
| 2026-06-02 | 7.5000 | 7.5000 | 6.8500 | 6.9500 | -7.947% | 19 | 1,038 | -96.835% |
| 2026-06-01 | 4.3500 | 7.9500 | 4.3500 | 7.5500 | +115.714% | 765 | 452 | -97.086% |
| 2026-05-29 | 3.4500 | 3.5500 | 3.3000 | 3.5000 | -11.392% | 34 | 429 | -93.714% |
| 2026-05-28 | 3.5900 | 3.9500 | 3.4500 | 3.9500 | +2.597% | 341 | 182 | -94.430% |
| 2026-05-27 | 3.6000 | 4.1000 | 3.6000 | 3.8500 | -0.259% | 7 | 178 | -94.286% |
| 2026-05-26 | 3.9000 | 4.2200 | 3.8000 | 3.8600 | -27.307% | 74 | 135 | -94.301% |
| 2026-05-22 | 5.6500 | 5.6500 | 5.3100 | 5.3100 | +58.507% | 10 | 135 | -95.857% |
| 2026-05-21 | 3.8500 | 3.9500 | 3.1900 | 3.3500 | -12.987% | 78 | 64 | -93.433% |
| 2026-05-20 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | +2.667% | 5 | 59 | -94.286% |
| 2026-05-19 | 4.1200 | 4.1200 | 3.7500 | 3.7500 | -7.407% | 23 | 40 | -94.133% |
| 2026-05-18 | 4.3200 | 4.3300 | 4.0500 | 4.0500 | -7.110% | 11 | 29 | -94.568% |
| 2026-05-15 | 4.1200 | 4.5000 | 4.1200 | 4.3600 | +9.000% | 33 | 3 | -94.954% |
| 2026-05-14 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -14.894% | 2 | 1 | -94.500% |
| 2026-05-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 0 | -95.319% |