ZM270115C00060000
ZM Jan 15 2027 60.00 Call
optionOPRA
InactiveSep 23, 2026
34.50USD+4.545%(+1.50)2Vol148OI
ZM270115C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 34.50 | 34.50 | 34.50 | 34.50 | +4.545% | 2 | 150 | 0.000% |
| 2026-09-17 | 33.00 | 33.00 | 33.00 | 33.00 | -9.688% | 2 | 149 | +4.545% |
| 2026-08-26 | 36.54 | 36.54 | 36.54 | 36.54 | -20.201% | 1 | 149 | -5.583% |
| 2026-08-24 | 45.79 | 45.79 | 45.79 | 45.79 | -3.964% | 1 | 150 | -24.656% |
| 2026-08-10 | 47.68 | 47.68 | 47.68 | 47.68 | +24.751% | 1 | 150 | -27.643% |
| 2026-07-31 | 38.22 | 38.22 | 38.22 | 38.22 | +6.730% | 1 | 151 | -9.733% |
| 2026-07-29 | 35.81 | 35.81 | 35.81 | 35.81 | +18.970% | 1 | 151 | -3.658% |
| 2026-07-08 | 30.10 | 30.10 | 30.10 | 30.10 | +4.842% | 1 | 151 | +14.618% |
| 2026-07-06 | 28.71 | 28.71 | 28.71 | 28.71 | -13.000% | 1 | 150 | +20.167% |
| 2026-07-01 | 33.00 | 33.00 | 33.00 | 33.00 | +11.186% | 1 | 151 | +4.545% |
| 2026-06-30 | 28.41 | 29.68 | 28.41 | 29.68 | +0.542% | 3 | 152 | +16.240% |
| 2026-06-29 | 29.52 | 29.52 | 29.52 | 29.52 | +0.068% | 3 | 150 | +16.870% |
| 2026-06-18 | 29.50 | 29.50 | 29.50 | 29.50 | -17.297% | 1 | 149 | +16.949% |
| 2026-06-11 | 36.10 | 36.10 | 35.67 | 35.67 | -19.843% | 2 | 150 | -3.280% |
| 2026-06-05 | 44.50 | 44.50 | 44.50 | 44.50 | +5.701% | 1 | 151 | -22.472% |
| 2026-05-20 | 42.30 | 42.30 | 42.10 | 42.10 | +0.718% | 2 | 151 | -18.052% |
| 2026-05-19 | 41.80 | 41.80 | 41.80 | 41.80 | -2.791% | 10 | 150 | -17.464% |
| 2026-05-14 | 43.00 | 43.00 | 43.00 | 43.00 | -9.664% | 7 | 157 | -19.767% |
| 2026-05-12 | 47.60 | 47.60 | 47.60 | 47.60 | -4.800% | 7 | 164 | -27.521% |
| 2026-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | -5.213% | 2 | 162 | -31.000% |
| 2026-05-05 | 52.75 | 52.75 | 52.75 | 52.75 | +8.094% | 10 | 152 | -34.597% |
| 2026-05-04 | 48.80 | 48.80 | 48.80 | 48.80 | +2.521% | 10 | 152 | -29.303% |
| 2026-05-01 | 43.70 | 47.60 | 43.70 | 47.60 | +32.222% | 13 | 142 | -27.521% |
| 2026-04-27 | 36.00 | 36.00 | 36.00 | 36.00 | +0.418% | 1 | 142 | -4.167% |
| 2026-04-22 | 35.85 | 35.85 | 35.85 | 35.85 | +14.354% | 1 | 142 | -3.766% |
| 2026-04-15 | 31.35 | 31.35 | 31.35 | 31.35 | +15.597% | 1 | 142 | +10.048% |
| 2026-04-13 | 25.35 | 27.13 | 25.33 | 27.12 | +5.731% | 40 | 142 | +27.212% |
| 2026-03-26 | 25.65 | 25.65 | 25.65 | 25.65 | +15.801% | 2 | 104 | +34.503% |
| 2026-03-17 | 22.15 | 22.15 | 22.15 | 22.15 | +0.045% | 1 | 104 | +55.756% |
| 2026-03-16 | 22.14 | 22.14 | 22.14 | 22.14 | -0.494% | 2 | 104 | +55.827% |
| 2026-03-11 | 22.25 | 22.25 | 22.25 | 22.25 | -2.412% | 2 | 102 | +55.056% |
| 2026-03-10 | 22.80 | 22.80 | 22.80 | 22.80 | +12.315% | 1 | 104 | +51.316% |
| 2026-03-02 | 19.20 | 20.30 | 18.35 | 20.30 | -4.740% | 4 | 104 | +69.951% |
| 2026-02-27 | 21.20 | 21.31 | 21.20 | 21.31 | +5.235% | 2 | 104 | +61.896% |
| 2026-02-26 | 25.00 | 25.00 | 20.25 | 20.25 | -39.006% | 2 | 102 | +70.370% |
| 2026-02-24 | 33.20 | 33.20 | 33.20 | 33.20 | +10.667% | 2 | 100 | +3.916% |
| 2026-02-23 | 30.00 | 30.00 | 30.00 | 30.00 | -10.180% | 1 | 100 | +15.000% |
| 2026-02-11 | 33.40 | 33.40 | 33.40 | 33.40 | -16.500% | 1 | 99 | +3.293% |
| 2026-02-10 | 40.00 | 40.00 | 40.00 | 40.00 | +17.647% | 2 | 100 | -13.750% |
| 2026-02-05 | 35.40 | 35.40 | 34.00 | 34.00 | -1.105% | 2 | 102 | +1.471% |
| 2026-02-04 | 34.38 | 34.38 | 34.38 | 34.38 | +1.566% | 1 | 100 | +0.349% |
| 2026-02-03 | 33.95 | 33.95 | 33.13 | 33.85 | -7.665% | 12 | 101 | +1.920% |
| 2026-01-30 | 36.66 | 36.66 | 36.66 | 36.66 | -9.926% | 1 | 100 | -5.892% |
| 2026-01-28 | 40.70 | 40.70 | 40.70 | 40.70 | +6.128% | 1 | 101 | -15.233% |
| 2026-01-27 | 38.35 | 38.35 | 38.35 | 38.35 | -1.843% | 2 | 100 | -10.039% |
| 2026-01-26 | 39.65 | 39.65 | 39.07 | 39.07 | +35.472% | 33 | 100 | -11.697% |
| 2026-01-13 | 31.50 | 31.50 | 28.84 | 28.84 | +1.193% | 3 | 95 | +19.626% |
| 2026-01-02 | 28.55 | 28.62 | 28.50 | 28.50 | -15.531% | 102 | 93 | +21.053% |
| 2025-12-18 | 33.74 | 33.74 | 33.74 | 33.74 | -1.345% | 1 | 68 | +2.253% |
| 2025-12-17 | 34.40 | 34.45 | 34.20 | 34.20 | +6.542% | 11 | 68 | +0.877% |
| 2025-12-16 | 32.35 | 32.35 | 32.10 | 32.10 | +6.964% | 2 | 66 | +7.477% |
| 2025-11-28 | 30.01 | 30.01 | 30.01 | 30.01 | -4.791% | 2 | 67 | +14.962% |
| 2025-11-26 | 31.52 | 31.52 | 31.52 | 31.52 | -0.442% | 1 | 68 | +9.454% |
| 2025-11-25 | 31.85 | 31.85 | 31.66 | 31.66 | +11.833% | 5 | 68 | +8.970% |
| 2025-11-17 | 28.31 | 28.31 | 28.31 | 28.31 | -8.174% | 1 | 65 | +21.865% |
| 2025-11-11 | 30.83 | 30.83 | 30.83 | 30.83 | +12.724% | 1 | 65 | +11.904% |
| 2025-11-07 | 28.38 | 28.38 | 27.35 | 27.35 | -6.655% | 4 | 65 | +26.143% |
| 2025-11-05 | 29.30 | 29.30 | 29.30 | 29.30 | -5.848% | 1 | 67 | +17.747% |
| 2025-10-31 | 31.12 | 31.12 | 31.12 | 31.12 | -2.138% | 1 | 67 | +10.861% |
| 2025-10-27 | 31.00 | 31.80 | 31.00 | 31.80 | +7.797% | 2 | 67 | +8.491% |
| 2025-10-24 | 29.50 | 29.50 | 29.50 | 29.50 | +1.900% | 41 | 67 | +16.949% |
| 2025-10-23 | 28.95 | 28.95 | 28.95 | 28.95 | +9.742% | 1 | 41 | +19.171% |
| 2025-10-16 | 26.34 | 26.38 | 26.34 | 26.38 | -5.108% | 4 | 40 | +30.781% |
| 2025-10-09 | 27.57 | 27.80 | 27.57 | 27.80 | +7.047% | 2 | 36 | +24.101% |
| 2025-10-08 | 25.80 | 25.97 | 25.75 | 25.97 | +1.843% | 4 | 36 | +32.846% |
| 2025-10-07 | 25.85 | 25.85 | 25.50 | 25.50 | -4.135% | 6 | 28 | +35.294% |
| 2025-10-06 | 26.45 | 26.60 | 26.45 | 26.60 | -1.664% | 3 | 28 | +29.699% |
| 2025-10-03 | 26.71 | 27.05 | 26.71 | 27.05 | +2.230% | 2 | 26 | +27.542% |
| 2025-10-01 | 27.85 | 27.85 | 26.46 | 26.46 | -5.331% | 3 | 25 | +30.385% |
| 2025-09-30 | 27.95 | 27.95 | 27.95 | 27.95 | -3.820% | 1 | 25 | +23.435% |
| 2025-09-29 | 29.06 | 29.06 | 29.06 | 29.06 | -2.352% | 1 | 25 | +18.720% |
| 2025-09-25 | 29.76 | 29.76 | 29.76 | 29.76 | -4.676% | 1 | 25 | +15.927% |
| 2025-09-17 | 30.97 | 31.22 | 30.97 | 31.22 | +2.697% | 2 | 25 | +10.506% |
| 2025-09-16 | 30.55 | 30.77 | 30.40 | 30.40 | +0.330% | 3 | 24 | +13.487% |
| 2025-09-15 | 29.90 | 30.30 | 29.90 | 30.30 | +1.000% | 2 | 24 | +13.861% |
| 2025-09-12 | 30.00 | 30.00 | 30.00 | 30.00 | -0.662% | 1 | 23 | +15.000% |
| 2025-09-08 | 30.10 | 30.20 | 30.10 | 30.20 | +9.222% | 10 | 22 | +14.238% |
| 2025-08-25 | 27.36 | 27.65 | 27.36 | 27.65 | +2.407% | 2 | 30 | +24.774% |
| 2025-08-22 | 27.00 | 27.00 | 27.00 | 27.00 | +33.005% | 1 | 30 | +27.778% |
| 2025-08-21 | 20.30 | 20.30 | 20.30 | 20.30 | -10.177% | 1 | 29 | +69.951% |
| 2025-07-31 | 22.60 | 22.60 | 22.60 | 22.60 | -0.877% | 2 | 28 | +52.655% |
| 2025-07-23 | 22.80 | 22.80 | 22.80 | 22.80 | +1.786% | 1 | 28 | +51.316% |
| 2025-07-21 | 22.40 | 22.40 | 22.40 | 22.40 | -0.444% | 2 | 27 | +54.018% |
| 2025-07-16 | 22.32 | 22.50 | 22.32 | 22.50 | -1.272% | 2 | 25 | +53.333% |
| 2025-07-14 | 22.79 | 22.79 | 22.79 | 22.79 | +2.750% | 1 | 24 | +51.382% |
| 2025-07-11 | 22.18 | 22.18 | 22.18 | 22.18 | -3.144% | 1 | 23 | +55.546% |
| 2025-07-10 | 22.90 | 22.90 | 22.90 | 22.90 | -6.721% | 1 | 22 | +50.655% |
| 2025-07-09 | 24.60 | 24.60 | 24.55 | 24.55 | 0.000% | 6 | 21 | +40.530% |
| 2025-07-02 | 24.70 | 24.70 | 24.50 | 24.55 | -3.650% | 28 | 21 | +40.530% |
| 2025-06-23 | 25.60 | 25.60 | 25.40 | 25.48 | -1.049% | 3 | 26 | +35.400% |
| 2025-06-20 | 25.75 | 25.75 | 25.75 | 25.75 | -7.673% | 2 | 25 | +33.981% |
| 2025-05-30 | 27.66 | 27.89 | 27.66 | 27.89 | -3.828% | 4 | 25 | +23.700% |
| 2025-05-22 | 29.00 | 29.00 | 29.00 | 29.00 | -4.132% | 1 | 25 | +18.966% |
| 2025-05-12 | 30.25 | 30.25 | 30.25 | 30.25 | +17.476% | 1 | 25 | +14.050% |
| 2025-04-30 | 25.75 | 25.75 | 25.75 | 25.75 | +24.637% | 2 | 25 | +33.981% |
| 2025-04-10 | 20.66 | 20.66 | 20.66 | 20.66 | -25.118% | 2 | 25 | +66.989% |
| 2025-03-25 | 27.59 | 27.59 | 27.59 | 27.59 | +6.855% | 4 | 26 | +25.045% |
| 2025-03-20 | 25.82 | 25.82 | 25.82 | 25.82 | +3.695% | 2 | 26 | +33.617% |
| 2025-03-17 | 24.90 | 24.90 | 24.90 | 24.90 | +0.201% | 4 | 25 | +38.554% |
| 2025-03-05 | 24.95 | 24.95 | 24.85 | 24.85 | +9.859% | 8 | 25 | +38.833% |
| 2025-02-28 | 22.32 | 22.62 | 22.32 | 22.62 | -19.214% | 4 | 19 | +52.520% |
| 2025-02-25 | 28.00 | 28.00 | 28.00 | 28.00 | -20.341% | 1 | 17 | +23.214% |
| 2025-02-04 | 35.15 | 35.15 | 35.15 | 35.15 | -2.062% | 2 | 17 | -1.849% |
| 2025-01-28 | 35.89 | 35.89 | 35.89 | 35.89 | +26.462% | 1 | 15 | -3.873% |
| 2025-01-17 | 28.50 | 28.54 | 28.25 | 28.38 | -4.605% | 10 | 14 | +21.564% |
| 2025-01-16 | 29.70 | 29.75 | 29.54 | 29.75 | +3.299% | 4 | 14 | +15.966% |
| 2025-01-14 | 28.80 | 28.80 | 28.80 | 28.80 | -16.643% | 1 | 14 | +19.792% |
| 2024-12-19 | 34.55 | 34.55 | 34.55 | 34.55 | -1.003% | 5 | 14 | -0.145% |
| 2024-12-06 | 34.90 | 34.90 | 34.90 | 34.90 | +6.728% | 10 | 14 | -1.146% |
| 2024-12-05 | 33.35 | 33.35 | 32.70 | 32.70 | -6.917% | 2 | 14 | +5.505% |
| 2024-11-22 | 35.13 | 35.13 | 35.13 | 35.13 | -0.622% | 10 | 15 | -1.793% |
| 2024-11-12 | 35.35 | 35.35 | 35.35 | 35.35 | -0.423% | 6 | 10 | -2.405% |
| 2024-11-11 | 35.50 | 35.50 | 35.50 | 35.50 | +17.940% | 17 | 13 | -2.817% |
| 2024-11-06 | 28.90 | 30.10 | 28.90 | 30.10 | +14.492% | 27 | 30 | +14.618% |
| 2024-10-31 | 26.29 | 26.29 | 26.29 | 26.29 | +8.636% | 2 | 11 | +31.229% |
| 2024-10-25 | 24.20 | 24.20 | 24.20 | 24.20 | +10.401% | 8 | 9 | +42.562% |
| 2024-10-18 | 21.92 | 21.92 | 21.92 | 21.92 | 0.000% | 10 | 5 | +57.391% |