ZM270115C00065000
ZM Jan 15 2027 65.00 Call
optionOPRA
EODOct 12, 2026
34.22USD+9.399%(+2.94)7Vol269OI
ZM270115C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 34.22 | 34.22 | 34.22 | 34.22 | +9.399% | 7 | 269 | 0.000% |
| 2026-10-07 | 31.28 | 31.28 | 31.28 | 31.28 | -24.916% | 1 | 269 | +9.399% |
| 2026-08-14 | 41.66 | 41.66 | 41.66 | 41.66 | -0.810% | 2 | 269 | -17.859% |
| 2026-08-10 | 42.00 | 42.00 | 42.00 | 42.00 | +63.107% | 1 | 270 | -18.524% |
| 2026-07-24 | 25.75 | 25.75 | 25.75 | 25.75 | +0.195% | 1 | 270 | +32.893% |
| 2026-07-22 | 25.70 | 25.70 | 25.70 | 25.70 | -11.684% | 1 | 271 | +33.152% |
| 2026-07-09 | 28.35 | 29.10 | 28.35 | 29.10 | +9.811% | 3 | 269 | +17.595% |
| 2026-07-08 | 26.50 | 26.50 | 26.50 | 26.50 | +4.536% | 1 | 268 | +29.132% |
| 2026-06-26 | 25.00 | 25.35 | 24.99 | 25.35 | +0.916% | 18 | 262 | +34.990% |
| 2026-06-22 | 25.84 | 25.84 | 25.12 | 25.12 | -31.008% | 40 | 302 | +36.226% |
| 2026-06-09 | 36.41 | 36.41 | 36.41 | 36.41 | -20.066% | 3 | 303 | -6.015% |
| 2026-05-11 | 45.55 | 45.55 | 45.55 | 45.55 | +5.684% | 4 | 299 | -24.874% |
| 2026-05-01 | 43.10 | 43.10 | 43.10 | 43.10 | +18.407% | 5 | 300 | -20.603% |
| 2026-04-29 | 36.40 | 36.40 | 36.40 | 36.40 | +13.821% | 1 | 300 | -5.989% |
| 2026-04-27 | 31.98 | 31.98 | 31.98 | 31.98 | -4.251% | 30 | 330 | +7.004% |
| 2026-04-24 | 32.70 | 33.40 | 32.70 | 33.40 | +14.384% | 5 | 330 | +2.455% |
| 2026-04-17 | 29.20 | 29.20 | 29.20 | 29.20 | +0.724% | 1 | 334 | +17.192% |
| 2026-04-15 | 27.63 | 28.99 | 27.63 | 28.99 | +28.844% | 2 | 335 | +18.041% |
| 2026-04-01 | 22.50 | 22.50 | 22.50 | 22.50 | +21.359% | 3 | 335 | +52.089% |
| 2026-03-20 | 18.54 | 18.54 | 18.54 | 18.54 | +2.772% | 3 | 332 | +84.574% |
| 2026-03-16 | 18.04 | 18.04 | 18.04 | 18.04 | -12.512% | 1 | 335 | +89.690% |
| 2026-03-04 | 20.62 | 20.62 | 20.62 | 20.62 | +27.836% | 4 | 334 | +65.955% |
| 2026-03-03 | 16.13 | 16.13 | 16.13 | 16.13 | -6.924% | 3 | 338 | +112.151% |
| 2026-03-02 | 17.33 | 17.33 | 17.33 | 17.33 | -0.971% | 1 | 335 | +97.461% |
| 2026-02-26 | 19.09 | 19.09 | 17.50 | 17.50 | -45.313% | 24 | 335 | +95.543% |
| 2026-02-18 | 32.00 | 32.00 | 32.00 | 32.00 | +3.728% | 2 | 331 | +6.937% |
| 2026-02-11 | 30.85 | 30.85 | 30.80 | 30.85 | -1.122% | 29 | 333 | +10.924% |
| 2026-01-29 | 31.20 | 31.20 | 31.20 | 31.20 | -6.726% | 1 | 335 | +9.679% |
| 2026-01-27 | 35.47 | 35.47 | 33.45 | 33.45 | -3.879% | 3 | 335 | +2.302% |
| 2026-01-26 | 35.70 | 35.70 | 34.80 | 34.80 | +54.804% | 15 | 335 | -1.667% |
| 2026-01-16 | 22.90 | 22.93 | 22.25 | 22.48 | -9.501% | 6 | 336 | +52.224% |
| 2026-01-13 | 24.84 | 24.84 | 24.84 | 24.84 | +0.648% | 1 | 336 | +37.762% |
| 2026-01-02 | 24.68 | 24.68 | 24.68 | 24.68 | -10.255% | 38 | 335 | +38.655% |
| 2025-12-24 | 28.05 | 28.05 | 27.50 | 27.50 | -1.079% | 4 | 297 | +24.436% |
| 2025-12-23 | 27.67 | 27.80 | 27.62 | 27.80 | -8.251% | 24 | 297 | +23.094% |
| 2025-12-22 | 30.30 | 30.30 | 30.30 | 30.30 | +2.573% | 1 | 300 | +12.937% |
| 2025-12-18 | 29.54 | 29.54 | 29.54 | 29.54 | -1.105% | 4 | 300 | +15.843% |
| 2025-12-17 | 29.87 | 29.87 | 29.87 | 29.87 | +5.362% | 1 | 296 | +14.563% |
| 2025-12-16 | 28.40 | 28.40 | 28.15 | 28.35 | -8.548% | 5 | 296 | +20.705% |
| 2025-12-11 | 31.00 | 31.00 | 31.00 | 31.00 | +13.971% | 1 | 296 | +10.387% |
| 2025-12-04 | 27.20 | 27.20 | 27.20 | 27.20 | -13.978% | 1 | 296 | +25.809% |
| 2025-11-25 | 26.40 | 31.62 | 26.40 | 31.62 | +42.432% | 12 | 297 | +8.223% |
| 2025-11-21 | 21.40 | 22.20 | 21.40 | 22.20 | -15.105% | 31 | 298 | +54.144% |
| 2025-11-05 | 26.15 | 26.15 | 26.15 | 26.15 | -0.947% | 2 | 268 | +30.860% |
| 2025-11-04 | 27.02 | 27.02 | 26.40 | 26.40 | -4.348% | 2 | 266 | +29.621% |
| 2025-11-03 | 26.50 | 27.65 | 26.50 | 27.60 | -1.429% | 195 | 74 | +23.986% |
| 2025-10-31 | 27.95 | 28.00 | 27.95 | 28.00 | +9.418% | 2 | 74 | +22.214% |
| 2025-10-29 | 25.95 | 26.10 | 25.10 | 25.59 | -0.891% | 6 | 74 | +33.724% |
| 2025-10-24 | 25.82 | 25.82 | 25.82 | 25.82 | +6.915% | 2 | 73 | +32.533% |
| 2025-10-09 | 24.21 | 24.25 | 23.73 | 24.15 | +7.764% | 5 | 73 | +41.698% |
| 2025-10-08 | 22.21 | 22.41 | 22.21 | 22.41 | +1.128% | 2 | 71 | +52.700% |
| 2025-10-07 | 21.94 | 22.16 | 21.94 | 22.16 | -5.096% | 2 | 71 | +54.422% |
| 2025-10-06 | 22.90 | 23.50 | 22.90 | 23.35 | -0.214% | 12 | 71 | +46.552% |
| 2025-10-03 | 23.65 | 23.65 | 23.08 | 23.40 | -6.250% | 11 | 70 | +46.239% |
| 2025-09-30 | 24.82 | 24.96 | 24.82 | 24.96 | -5.275% | 2 | 61 | +37.099% |
| 2025-09-26 | 26.35 | 26.40 | 26.35 | 26.35 | +5.823% | 8 | 61 | +29.867% |
| 2025-09-24 | 24.90 | 24.90 | 24.90 | 24.90 | -0.599% | 1 | 66 | +37.430% |
| 2025-09-23 | 25.05 | 25.05 | 25.05 | 25.05 | -4.825% | 1 | 65 | +36.607% |
| 2025-09-22 | 26.32 | 26.32 | 26.32 | 26.32 | -0.265% | 1 | 64 | +30.015% |
| 2025-09-19 | 26.39 | 26.39 | 26.39 | 26.39 | -6.252% | 5 | 65 | +29.670% |
| 2025-09-18 | 28.45 | 28.45 | 27.80 | 28.15 | +2.215% | 3 | 60 | +21.563% |
| 2025-09-17 | 27.39 | 27.54 | 27.39 | 27.54 | +1.962% | 2 | 60 | +24.256% |
| 2025-09-16 | 26.76 | 27.01 | 26.76 | 27.01 | +1.541% | 2 | 60 | +26.694% |
| 2025-09-15 | 26.27 | 26.60 | 26.27 | 26.60 | +0.949% | 2 | 60 | +28.647% |
| 2025-09-12 | 26.35 | 26.35 | 26.35 | 26.35 | +3.740% | 6 | 60 | +29.867% |
| 2025-09-11 | 25.40 | 25.40 | 25.40 | 25.40 | -5.926% | 1 | 54 | +34.724% |
| 2025-09-09 | 27.00 | 27.00 | 27.00 | 27.00 | +1.887% | 1 | 53 | +26.741% |
| 2025-09-08 | 26.50 | 26.50 | 26.05 | 26.50 | +3.922% | 17 | 52 | +29.132% |
| 2025-09-05 | 25.50 | 25.50 | 25.50 | 25.50 | -0.778% | 1 | 55 | +34.196% |
| 2025-09-03 | 25.50 | 25.85 | 25.50 | 25.70 | +9.688% | 17 | 55 | +33.152% |
| 2025-09-02 | 23.39 | 23.43 | 23.39 | 23.43 | -2.375% | 2 | 55 | +46.052% |
| 2025-08-29 | 24.00 | 24.00 | 24.00 | 24.00 | +3.582% | 8 | 61 | +42.583% |
| 2025-08-22 | 23.20 | 23.20 | 23.12 | 23.17 | +30.462% | 3 | 61 | +47.691% |
| 2025-08-21 | 16.15 | 17.76 | 16.15 | 17.76 | +4.471% | 3 | 62 | +92.680% |
| 2025-08-20 | 17.00 | 17.00 | 17.00 | 17.00 | +1.432% | 3 | 59 | +101.294% |
| 2025-08-19 | 18.00 | 18.00 | 16.76 | 16.76 | +4.099% | 4 | 59 | +104.177% |
| 2025-08-13 | 16.10 | 16.10 | 16.10 | 16.10 | -2.954% | 2 | 55 | +112.547% |
| 2025-08-08 | 16.49 | 16.59 | 16.49 | 16.59 | -4.928% | 2 | 55 | +106.269% |
| 2025-08-01 | 17.48 | 17.48 | 17.45 | 17.45 | -14.753% | 8 | 55 | +96.103% |
| 2025-07-22 | 19.65 | 20.47 | 19.65 | 20.47 | -3.443% | 2 | 47 | +67.171% |
| 2025-07-02 | 21.20 | 21.20 | 21.20 | 21.20 | -10.924% | 14 | 47 | +61.415% |
| 2025-06-11 | 23.80 | 23.80 | 23.80 | 23.80 | -1.040% | 1 | 47 | +43.782% |
| 2025-06-10 | 24.05 | 24.05 | 24.05 | 24.05 | -5.871% | 7 | 47 | +42.287% |
| 2025-06-03 | 25.55 | 25.55 | 25.55 | 25.55 | +6.017% | 14 | 47 | +33.933% |
| 2025-05-22 | 24.10 | 24.10 | 24.10 | 24.10 | -10.972% | 1 | 51 | +41.992% |
| 2025-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | +21.390% | 4 | 51 | +26.413% |
| 2025-04-30 | 22.30 | 22.30 | 22.30 | 22.30 | +12.343% | 1 | 51 | +53.453% |
| 2025-04-16 | 19.85 | 19.85 | 19.85 | 19.85 | +3.927% | 1 | 52 | +72.393% |
| 2025-04-11 | 19.10 | 19.10 | 19.10 | 19.10 | +14.715% | 2 | 52 | +79.162% |
| 2025-04-08 | 17.25 | 17.25 | 16.65 | 16.65 | -2.632% | 3 | 52 | +105.526% |
| 2025-04-07 | 17.17 | 17.17 | 17.10 | 17.10 | -18.182% | 2 | 52 | +100.117% |
| 2025-04-01 | 20.85 | 20.90 | 20.85 | 20.90 | +3.210% | 15 | 52 | +63.732% |
| 2025-03-31 | 20.25 | 20.25 | 20.25 | 20.25 | +0.998% | 4 | 42 | +68.988% |
| 2025-03-13 | 20.05 | 20.05 | 20.05 | 20.05 | -4.751% | 1 | 41 | +70.673% |
| 2025-03-11 | 21.05 | 21.05 | 21.05 | 21.05 | +1.202% | 23 | 41 | +62.565% |
| 2025-03-04 | 20.80 | 20.80 | 20.80 | 20.80 | +2.716% | 7 | 22 | +64.519% |
| 2025-02-25 | 20.61 | 20.61 | 20.15 | 20.25 | -27.730% | 17 | 29 | +68.988% |
| 2025-02-24 | 27.83 | 28.02 | 27.75 | 28.02 | +5.936% | 6 | 13 | +22.127% |
| 2025-01-16 | 26.37 | 26.45 | 26.37 | 26.45 | -1.121% | 4 | 7 | +29.376% |
| 2025-01-15 | 26.75 | 26.75 | 26.75 | 26.75 | +3.964% | 1 | 5 | +27.925% |
| 2025-01-14 | 25.73 | 25.73 | 25.73 | 25.73 | -18.627% | 1 | 5 | +32.997% |
| 2024-12-20 | 31.62 | 31.62 | 31.62 | 31.62 | +1.509% | 1 | 5 | +8.223% |
| 2024-12-10 | 31.15 | 31.15 | 31.15 | 31.15 | -1.549% | 1 | 4 | +9.856% |
| 2024-11-22 | 31.64 | 31.64 | 31.64 | 31.64 | +2.761% | 8 | 3 | +8.154% |
| 2024-11-14 | 30.79 | 30.79 | 30.79 | 30.79 | +18.972% | 1 | 5 | +11.140% |
| 2024-11-06 | 25.88 | 25.88 | 25.88 | 25.88 | +10.128% | 4 | 4 | +32.226% |
| 2024-11-04 | 23.50 | 23.50 | 23.50 | 23.50 | +1.732% | 1 | 2 | +45.617% |
| 2024-11-01 | 23.20 | 23.20 | 23.10 | 23.10 | +32.000% | 4 | 2 | +48.139% |
| 2024-10-08 | 17.50 | 17.50 | 17.50 | 17.50 | -3.581% | 1 | 3 | +95.543% |
| 2024-09-27 | 18.15 | 18.15 | 18.15 | 18.15 | +5.217% | 2 | 4 | +88.540% |
| 2024-09-20 | 17.22 | 17.75 | 17.20 | 17.25 | 0.000% | 10 | 5 | +98.377% |