ZM270115C00045000
ZM Jan 15 2027 45.00 Call
optionOPRA
InactiveMay 27, 2026
55.92USD-7.140%(-4.30)3Vol20OI
ZM270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-27 | 55.92 | 55.92 | 55.92 | 55.92 | -7.140% | 3 | 21 | 0.000% |
| 2026-05-13 | 60.22 | 60.22 | 60.22 | 60.22 | +43.518% | 10 | 25 | -7.140% |
| 2026-04-07 | 41.96 | 41.96 | 41.96 | 41.96 | +21.272% | 3 | 25 | +33.270% |
| 2026-03-05 | 34.60 | 34.60 | 34.60 | 34.60 | +6.005% | 1 | 22 | +61.618% |
| 2026-02-26 | 32.64 | 32.64 | 32.64 | 32.64 | -26.980% | 1 | 23 | +71.324% |
| 2025-12-23 | 44.60 | 44.70 | 44.60 | 44.70 | -3.933% | 2 | 22 | +25.101% |
| 2025-11-25 | 46.53 | 46.53 | 46.53 | 46.53 | +22.480% | 1 | 23 | +20.181% |
| 2025-10-08 | 37.88 | 37.99 | 37.88 | 37.99 | +0.582% | 2 | 23 | +47.197% |
| 2025-10-07 | 37.65 | 37.77 | 37.65 | 37.77 | -3.844% | 2 | 22 | +48.054% |
| 2025-10-03 | 39.10 | 39.28 | 39.10 | 39.28 | -12.125% | 2 | 22 | +42.363% |
| 2025-09-18 | 44.70 | 44.70 | 44.70 | 44.70 | +2.288% | 1 | 22 | +25.101% |
| 2025-09-17 | 43.70 | 43.70 | 43.70 | 43.70 | +1.984% | 3 | 21 | +27.963% |
| 2025-09-15 | 42.54 | 42.85 | 42.54 | 42.85 | -1.381% | 2 | 18 | +30.502% |
| 2025-09-08 | 43.45 | 43.45 | 43.45 | 43.45 | +34.478% | 1 | 17 | +28.700% |
| 2025-08-18 | 32.31 | 32.31 | 32.31 | 32.31 | +8.024% | 3 | 16 | +73.073% |
| 2025-08-11 | 29.91 | 29.91 | 29.91 | 29.91 | -11.640% | 3 | 16 | +86.961% |
| 2025-07-16 | 33.69 | 33.85 | 33.69 | 33.85 | +1.958% | 2 | 13 | +65.199% |
| 2025-07-11 | 33.20 | 33.20 | 33.20 | 33.20 | -7.650% | 5 | 13 | +68.434% |
| 2025-07-02 | 35.95 | 35.95 | 35.95 | 35.95 | -2.150% | 5 | 18 | +55.549% |
| 2025-06-30 | 36.60 | 36.74 | 36.60 | 36.74 | -7.011% | 2 | 23 | +52.205% |
| 2025-05-30 | 39.33 | 39.51 | 39.33 | 39.51 | +13.534% | 4 | 23 | +41.534% |
| 2025-03-11 | 34.45 | 34.80 | 34.45 | 34.80 | -3.467% | 10 | 22 | +60.690% |
| 2025-03-07 | 36.05 | 36.05 | 36.05 | 36.05 | +3.652% | 2 | 13 | +55.118% |
| 2025-02-25 | 34.78 | 34.78 | 34.78 | 34.78 | -30.841% | 1 | 14 | +60.782% |
| 2025-02-10 | 47.73 | 50.29 | 47.73 | 50.29 | +23.563% | 10 | 14 | +11.195% |
| 2025-01-16 | 40.55 | 40.70 | 40.55 | 40.70 | -6.286% | 2 | 4 | +37.396% |
| 2024-11-26 | 44.32 | 44.32 | 43.43 | 43.43 | -5.195% | 2 | 2 | +28.759% |
| 2024-11-22 | 45.81 | 45.81 | 45.81 | 45.81 | 0.000% | 2 | 1 | +22.069% |