ZM270115C00040000
ZM Jan 15 2027 40.00 Call
optionOPRA
InactiveAug 27, 2026
60.14USD-4.358%(-2.74)1Vol161OI
ZM270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-27 | 60.14 | 60.14 | 60.14 | 60.14 | -4.358% | 1 | 162 | 0.000% |
| 2026-08-04 | 62.88 | 62.88 | 62.88 | 62.88 | +2.745% | 1 | 163 | -4.358% |
| 2026-05-15 | 61.20 | 61.20 | 61.20 | 61.20 | -5.278% | 4 | 167 | -1.732% |
| 2026-05-12 | 64.61 | 64.61 | 64.61 | 64.61 | +31.188% | 1 | 167 | -6.918% |
| 2026-04-23 | 49.25 | 49.25 | 49.25 | 49.25 | -11.770% | 1 | 167 | +22.112% |
| 2026-04-21 | 55.82 | 55.82 | 55.82 | 55.82 | +27.530% | 1 | 169 | +7.739% |
| 2026-04-06 | 43.77 | 43.77 | 43.77 | 43.77 | +12.231% | 1 | 169 | +37.400% |
| 2026-03-09 | 39.00 | 39.00 | 39.00 | 39.00 | -11.864% | 2 | 169 | +54.205% |
| 2025-10-20 | 44.25 | 44.25 | 44.25 | 44.25 | +5.057% | 1 | 169 | +35.910% |
| 2025-10-07 | 42.04 | 42.12 | 42.04 | 42.12 | -2.882% | 2 | 168 | +42.783% |
| 2025-10-06 | 43.06 | 43.37 | 43.06 | 43.37 | -0.869% | 2 | 168 | +38.667% |
| 2025-10-03 | 44.25 | 44.25 | 43.45 | 43.75 | -7.992% | 4 | 168 | +37.463% |
| 2025-09-08 | 47.15 | 47.55 | 47.15 | 47.55 | +9.942% | 3 | 166 | +26.477% |
| 2025-08-22 | 43.25 | 43.25 | 43.25 | 43.25 | +22.695% | 1 | 164 | +39.052% |
| 2025-08-14 | 35.25 | 35.25 | 35.25 | 35.25 | +3.829% | 1 | 164 | +70.610% |
| 2025-08-11 | 33.95 | 33.95 | 33.95 | 33.95 | -11.818% | 1 | 163 | +77.143% |
| 2025-07-25 | 38.50 | 38.50 | 38.50 | 38.50 | -1.282% | 2 | 162 | +56.208% |
| 2025-07-24 | 39.00 | 39.00 | 39.00 | 39.00 | +5.405% | 1 | 162 | +54.205% |
| 2025-07-11 | 37.00 | 37.00 | 37.00 | 37.00 | -8.642% | 3 | 163 | +62.541% |
| 2025-06-16 | 40.50 | 40.50 | 40.50 | 40.50 | +8.696% | 1 | 166 | +48.494% |
| 2025-04-14 | 37.26 | 37.26 | 37.26 | 37.26 | +14.119% | 1 | 166 | +61.406% |
| 2025-04-04 | 33.80 | 33.80 | 32.65 | 32.65 | -10.670% | 4 | 166 | +84.196% |
| 2025-04-03 | 36.55 | 36.55 | 36.55 | 36.55 | -8.511% | 3 | 166 | +64.542% |
| 2025-03-17 | 39.95 | 39.95 | 39.95 | 39.95 | +2.279% | 2 | 166 | +50.538% |
| 2025-03-14 | 39.04 | 39.06 | 39.04 | 39.06 | +0.670% | 6 | 164 | +53.968% |
| 2025-03-11 | 38.80 | 38.80 | 38.80 | 38.80 | -3.841% | 1 | 161 | +55.000% |
| 2025-03-07 | 39.30 | 40.35 | 39.30 | 40.35 | +1.255% | 4 | 160 | +49.046% |
| 2025-03-06 | 39.85 | 39.85 | 39.85 | 39.85 | +3.911% | 1 | 156 | +50.916% |
| 2025-03-04 | 38.35 | 38.35 | 38.35 | 38.35 | -14.397% | 1 | 156 | +56.819% |
| 2025-01-16 | 44.80 | 44.80 | 44.80 | 44.80 | -5.684% | 20 | 156 | +34.241% |
| 2025-01-06 | 47.50 | 47.50 | 47.50 | 47.50 | +2.238% | 1 | 136 | +26.611% |
| 2025-01-02 | 46.46 | 46.46 | 46.46 | 46.46 | -5.856% | 1 | 135 | +29.445% |
| 2024-12-20 | 49.35 | 49.35 | 49.35 | 49.35 | -1.399% | 6 | 134 | +21.864% |
| 2024-12-19 | 50.05 | 50.05 | 50.05 | 50.05 | +3.196% | 6 | 134 | +20.160% |
| 2024-12-16 | 48.50 | 48.50 | 48.50 | 48.50 | +3.126% | 4 | 130 | +24.000% |
| 2024-11-26 | 47.03 | 47.03 | 47.03 | 47.03 | -7.784% | 2 | 130 | +27.876% |
| 2024-11-22 | 51.00 | 51.00 | 51.00 | 51.00 | +1.594% | 4 | 130 | +17.922% |
| 2024-11-12 | 50.20 | 50.20 | 50.20 | 50.20 | +30.052% | 9 | 130 | +19.801% |
| 2024-10-28 | 38.60 | 38.82 | 38.60 | 38.60 | +2.116% | 115 | 130 | +55.803% |
| 2024-10-23 | 37.80 | 37.80 | 37.80 | 37.80 | +9.533% | 33 | 162 | +59.101% |
| 2024-10-17 | 34.00 | 34.51 | 34.00 | 34.51 | +2.101% | 59 | 182 | +74.268% |
| 2024-10-08 | 33.31 | 33.90 | 33.31 | 33.80 | -0.500% | 149 | 216 | +77.929% |
| 2024-10-04 | 33.60 | 33.97 | 33.45 | 33.97 | -2.047% | 46 | 67 | +77.039% |
| 2024-09-30 | 34.75 | 34.75 | 34.68 | 34.68 | 0.000% | 44 | 44 | +73.414% |