ZM270115C00050000
ZM Jan 15 2027 50.00 Call
optionOPRA
InactiveOct 9, 2026
48.10USD+10.448%(+4.55)1Vol159OI
ZM270115C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 48.10 | 48.10 | 48.10 | 48.10 | +10.448% | 1 | 160 | 0.000% |
| 2026-10-02 | 43.55 | 43.55 | 43.55 | 43.55 | +11.381% | 2 | 158 | +10.448% |
| 2026-09-28 | 39.10 | 39.10 | 39.10 | 39.10 | -15.968% | 1 | 157 | +23.018% |
| 2026-09-11 | 46.53 | 46.53 | 46.53 | 46.53 | -2.309% | 1 | 158 | +3.374% |
| 2026-07-31 | 47.63 | 47.63 | 47.63 | 47.63 | +6.127% | 2 | 158 | +0.987% |
| 2026-07-29 | 44.88 | 44.88 | 44.88 | 44.88 | +25.049% | 1 | 158 | +7.175% |
| 2026-07-23 | 35.89 | 35.89 | 35.89 | 35.89 | -5.178% | 1 | 158 | +34.021% |
| 2026-07-22 | 37.85 | 37.85 | 37.85 | 37.85 | -15.419% | 1 | 159 | +27.081% |
| 2026-07-15 | 44.75 | 44.75 | 44.75 | 44.75 | +1.520% | 1 | 158 | +7.486% |
| 2026-07-13 | 44.08 | 44.08 | 44.08 | 44.08 | +6.861% | 1 | 157 | +9.120% |
| 2026-07-09 | 41.25 | 41.25 | 41.25 | 41.25 | +5.230% | 1 | 158 | +16.606% |
| 2026-07-08 | 39.20 | 39.20 | 39.20 | 39.20 | +0.513% | 1 | 159 | +22.704% |
| 2026-07-07 | 39.00 | 39.00 | 39.00 | 39.00 | +5.150% | 1 | 160 | +23.333% |
| 2026-07-06 | 37.09 | 37.09 | 37.09 | 37.09 | -7.275% | 3 | 157 | +29.685% |
| 2026-06-29 | 40.00 | 40.00 | 40.00 | 40.00 | +11.732% | 2 | 159 | +20.250% |
| 2026-06-22 | 35.80 | 35.80 | 35.80 | 35.80 | -7.613% | 1 | 158 | +34.358% |
| 2026-06-18 | 38.75 | 38.75 | 38.75 | 38.75 | -5.947% | 15 | 143 | +24.129% |
| 2026-06-17 | 41.20 | 41.20 | 41.20 | 41.20 | -14.167% | 1 | 142 | +16.748% |
| 2026-06-15 | 48.00 | 48.00 | 48.00 | 48.00 | +4.803% | 1 | 143 | +0.208% |
| 2026-06-12 | 45.80 | 45.80 | 45.80 | 45.80 | -2.553% | 10 | 137 | +5.022% |
| 2026-06-10 | 47.00 | 47.00 | 47.00 | 47.00 | -11.654% | 1 | 136 | +2.340% |
| 2026-05-26 | 53.20 | 53.20 | 53.14 | 53.20 | +9.016% | 10 | 126 | -9.586% |
| 2026-05-21 | 48.80 | 48.80 | 48.80 | 48.80 | -1.613% | 10 | 116 | -1.434% |
| 2026-05-19 | 49.60 | 49.60 | 49.60 | 49.60 | -10.807% | 1 | 117 | -3.024% |
| 2026-05-13 | 55.61 | 55.61 | 55.61 | 55.61 | -8.007% | 2 | 119 | -13.505% |
| 2026-05-07 | 60.45 | 60.45 | 60.45 | 60.45 | +2.911% | 1 | 120 | -20.430% |
| 2026-05-06 | 58.86 | 58.87 | 58.74 | 58.74 | -3.800% | 4 | 122 | -18.114% |
| 2026-05-05 | 61.06 | 61.06 | 61.06 | 61.06 | +2.312% | 1 | 123 | -21.225% |
| 2026-05-04 | 59.68 | 59.68 | 59.68 | 59.68 | +13.893% | 1 | 124 | -19.403% |
| 2026-05-01 | 52.40 | 52.40 | 52.40 | 52.40 | +11.489% | 1 | 125 | -8.206% |
| 2026-04-30 | 47.00 | 47.00 | 47.00 | 47.00 | +12.575% | 4 | 127 | +2.340% |
| 2026-04-23 | 41.75 | 41.75 | 41.75 | 41.75 | -5.114% | 2 | 127 | +15.210% |
| 2026-04-22 | 44.00 | 44.00 | 44.00 | 44.00 | +8.642% | 1 | 125 | +9.318% |
| 2026-04-17 | 40.50 | 40.50 | 40.50 | 40.50 | -0.369% | 12 | 124 | +18.765% |
| 2026-04-16 | 40.65 | 40.65 | 40.65 | 40.65 | +14.185% | 8 | 112 | +18.327% |
| 2026-04-14 | 35.00 | 35.60 | 35.00 | 35.60 | +1.136% | 11 | 104 | +35.112% |
| 2026-04-13 | 33.35 | 35.20 | 33.23 | 35.20 | +4.358% | 40 | 93 | +36.648% |
| 2026-04-10 | 33.73 | 33.73 | 33.73 | 33.73 | -10.053% | 2 | 70 | +42.603% |
| 2026-04-08 | 37.00 | 37.50 | 37.00 | 37.50 | +10.457% | 10 | 72 | +28.267% |
| 2026-04-01 | 33.50 | 34.00 | 33.50 | 33.95 | +6.761% | 26 | 64 | +41.679% |
| 2026-03-27 | 31.80 | 31.80 | 31.80 | 31.80 | +6.106% | 8 | 51 | +51.258% |
| 2026-03-23 | 29.97 | 29.97 | 29.97 | 29.97 | -0.100% | 1 | 43 | +60.494% |
| 2026-03-06 | 30.00 | 30.00 | 30.00 | 30.00 | +2.845% | 1 | 42 | +60.333% |
| 2026-02-26 | 26.95 | 29.17 | 26.95 | 29.17 | -25.946% | 9 | 41 | +64.895% |
| 2026-02-25 | 39.04 | 39.39 | 39.04 | 39.39 | +6.459% | 2 | 36 | +22.112% |
| 2026-02-23 | 37.00 | 37.00 | 37.00 | 37.00 | -12.322% | 5 | 36 | +30.000% |
| 2026-02-17 | 42.20 | 42.20 | 42.20 | 42.20 | -6.285% | 2 | 31 | +13.981% |
| 2026-02-05 | 45.03 | 45.03 | 45.03 | 45.03 | +4.721% | 1 | 30 | +6.818% |
| 2026-02-03 | 43.00 | 43.00 | 43.00 | 43.00 | -5.286% | 1 | 30 | +11.860% |
| 2026-02-02 | 45.78 | 45.78 | 45.40 | 45.40 | -9.018% | 2 | 30 | +5.947% |
| 2026-01-28 | 49.90 | 49.90 | 49.90 | 49.90 | +4.393% | 1 | 28 | -3.607% |
| 2026-01-26 | 47.80 | 47.80 | 47.80 | 47.80 | +31.898% | 1 | 27 | +0.628% |
| 2026-01-15 | 36.24 | 36.24 | 36.24 | 36.24 | -6.041% | 2 | 28 | +32.726% |
| 2026-01-06 | 38.57 | 38.57 | 38.57 | 38.57 | -4.079% | 12 | 27 | +24.708% |
| 2025-12-23 | 40.21 | 40.21 | 40.21 | 40.21 | -0.025% | 2 | 33 | +19.622% |
| 2025-12-15 | 40.22 | 40.22 | 40.22 | 40.22 | -3.084% | 10 | 32 | +19.592% |
| 2025-12-05 | 41.50 | 41.50 | 41.50 | 41.50 | -1.659% | 1 | 22 | +15.904% |
| 2025-11-25 | 42.20 | 42.20 | 42.20 | 42.20 | +25.409% | 5 | 21 | +13.981% |
| 2025-11-24 | 33.50 | 33.65 | 33.50 | 33.65 | +3.063% | 8 | 24 | +42.942% |
| 2025-11-21 | 32.65 | 32.65 | 32.65 | 32.65 | -10.425% | 1 | 19 | +47.320% |
| 2025-11-06 | 36.50 | 36.50 | 36.45 | 36.45 | +8.353% | 2 | 18 | +31.962% |
| 2025-10-13 | 33.64 | 33.64 | 33.64 | 33.64 | -5.665% | 5 | 18 | +42.985% |
| 2025-10-09 | 35.42 | 35.66 | 35.42 | 35.66 | +6.735% | 2 | 18 | +34.885% |
| 2025-10-07 | 33.35 | 33.41 | 33.35 | 33.41 | -3.103% | 2 | 18 | +43.969% |
| 2025-10-06 | 34.30 | 34.48 | 34.30 | 34.48 | -1.542% | 2 | 18 | +39.501% |
| 2025-10-03 | 34.71 | 35.02 | 34.71 | 35.02 | -10.090% | 2 | 17 | +37.350% |
| 2025-09-16 | 38.77 | 38.95 | 38.77 | 38.95 | +1.169% | 2 | 16 | +23.492% |
| 2025-09-15 | 38.17 | 38.50 | 38.17 | 38.50 | +1.316% | 2 | 15 | +24.935% |
| 2025-09-12 | 38.00 | 38.00 | 38.00 | 38.00 | +3.570% | 4 | 14 | +26.579% |
| 2025-08-25 | 36.69 | 36.69 | 36.69 | 36.69 | +4.085% | 1 | 18 | +31.098% |
| 2025-08-22 | 33.85 | 35.25 | 33.85 | 35.25 | +24.339% | 2 | 19 | +36.454% |
| 2025-08-21 | 28.35 | 28.35 | 28.35 | 28.35 | +5.705% | 1 | 19 | +69.665% |
| 2025-08-08 | 26.82 | 26.82 | 26.82 | 26.82 | -4.725% | 2 | 18 | +79.344% |
| 2025-08-07 | 28.15 | 28.15 | 28.15 | 28.15 | +4.259% | 1 | 17 | +70.870% |
| 2025-08-05 | 27.00 | 27.00 | 27.00 | 27.00 | +2.818% | 1 | 18 | +78.148% |
| 2025-08-01 | 26.27 | 26.27 | 26.26 | 26.26 | -12.902% | 4 | 18 | +83.168% |
| 2025-07-22 | 30.15 | 30.15 | 30.15 | 30.15 | +1.858% | 1 | 20 | +59.536% |
| 2025-07-21 | 29.60 | 29.60 | 29.60 | 29.60 | -0.838% | 3 | 20 | +62.500% |
| 2025-07-16 | 29.65 | 29.85 | 29.65 | 29.85 | -7.557% | 2 | 17 | +61.139% |
| 2025-07-09 | 32.29 | 32.29 | 32.29 | 32.29 | -1.133% | 2 | 18 | +48.963% |
| 2025-06-30 | 32.50 | 32.66 | 32.50 | 32.66 | -1.030% | 2 | 17 | +47.275% |
| 2025-06-24 | 33.00 | 33.00 | 33.00 | 33.00 | -1.493% | 2 | 17 | +45.758% |
| 2025-06-20 | 33.50 | 33.50 | 33.50 | 33.50 | -2.047% | 2 | 15 | +43.582% |
| 2025-06-11 | 34.20 | 34.20 | 34.20 | 34.20 | -10.518% | 5 | 14 | +40.643% |
| 2025-05-22 | 38.22 | 38.22 | 38.22 | 38.22 | -1.291% | 4 | 19 | +25.850% |
| 2025-05-15 | 38.72 | 38.72 | 38.72 | 38.72 | -0.386% | 2 | 20 | +24.225% |
| 2025-05-14 | 38.87 | 38.87 | 38.87 | 38.87 | +12.667% | 2 | 18 | +23.746% |
| 2025-05-06 | 34.50 | 34.50 | 34.50 | 34.50 | +3.604% | 2 | 17 | +39.420% |
| 2025-04-29 | 33.30 | 33.30 | 33.30 | 33.30 | +30.588% | 3 | 15 | +44.444% |
| 2025-04-07 | 25.50 | 25.50 | 25.50 | 25.50 | -23.881% | 1 | 12 | +88.627% |
| 2025-03-19 | 33.50 | 33.50 | 33.50 | 33.50 | +2.855% | 1 | 13 | +43.582% |
| 2025-03-17 | 32.57 | 32.57 | 32.57 | 32.57 | +0.215% | 4 | 14 | +47.682% |
| 2025-03-07 | 32.50 | 32.50 | 32.50 | 32.50 | +0.775% | 2 | 10 | +48.000% |
| 2025-03-04 | 32.25 | 32.25 | 32.25 | 32.25 | +2.219% | 1 | 10 | +49.147% |
| 2025-03-03 | 31.55 | 31.55 | 31.55 | 31.55 | +3.037% | 1 | 11 | +52.456% |
| 2025-02-27 | 29.90 | 30.62 | 29.90 | 30.62 | -4.462% | 2 | 11 | +57.087% |
| 2025-02-26 | 32.05 | 32.05 | 32.05 | 32.05 | +7.550% | 1 | 10 | +50.078% |
| 2025-02-25 | 30.35 | 30.35 | 29.80 | 29.80 | -32.579% | 2 | 11 | +61.409% |
| 2025-01-30 | 44.20 | 44.20 | 44.20 | 44.20 | +1.961% | 1 | 10 | +8.824% |
| 2025-01-28 | 43.35 | 43.35 | 43.35 | 43.35 | +21.599% | 2 | 10 | +10.957% |
| 2025-01-17 | 35.57 | 35.65 | 35.57 | 35.65 | -10.427% | 4 | 8 | +34.923% |
| 2024-11-26 | 40.84 | 40.84 | 39.80 | 39.80 | -15.624% | 4 | 8 | +20.854% |
| 2024-11-25 | 47.17 | 47.17 | 47.17 | 47.17 | +28.669% | 1 | 4 | +1.972% |
| 2024-11-18 | 36.66 | 36.66 | 36.66 | 36.66 | +14.527% | 1 | 5 | +31.206% |
| 2024-10-31 | 32.01 | 32.01 | 32.01 | 32.01 | -2.853% | 2 | 4 | +50.266% |
| 2024-10-30 | 32.95 | 32.95 | 32.95 | 32.95 | +23.501% | 2 | 4 | +45.979% |
| 2024-10-14 | 26.68 | 26.68 | 26.68 | 26.68 | -2.982% | 1 | 2 | +80.285% |
| 2024-09-24 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 1 | 1 | +74.909% |