ZM270115C00097500
ZM Jan 15 2027 97.50 Call
optionOPRA
EODOct 21, 2026
10.89USD+18.627%(+1.71)3Vol446OI
ZM270115C00097500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.4500 | 10.8900 | 10.4500 | 10.8900 | +18.627% | 3 | 447 | 0.000% |
| 2026-10-20 | 9.2000 | 9.2000 | 9.1800 | 9.1800 | +9.677% | 20 | 460 | +18.627% |
| 2026-10-19 | 8.3000 | 8.3700 | 8.3000 | 8.3700 | +14.658% | 2 | 462 | +30.108% |
| 2026-10-16 | 7.3200 | 7.3200 | 7.3000 | 7.3000 | -16.092% | 2 | 462 | +49.178% |
| 2026-10-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -9.375% | 2 | 461 | +25.172% |
| 2026-10-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +19.255% | 2 | 462 | +13.438% |
| 2026-10-09 | 8.2400 | 8.2400 | 8.0500 | 8.0500 | +62.626% | 10 | 460 | +35.280% |
| 2026-09-29 | 4.5600 | 4.9500 | 4.5600 | 4.9500 | +2.062% | 16 | 463 | +120.000% |
| 2026-09-28 | 4.7000 | 4.9500 | 4.6500 | 4.8500 | -25.954% | 25 | 457 | +124.536% |
| 2026-09-25 | 6.5600 | 6.5600 | 6.5500 | 6.5500 | +3.968% | 8 | 451 | +66.260% |
| 2026-09-24 | 6.2500 | 6.3100 | 6.2500 | 6.3000 | -12.500% | 9 | 457 | +72.857% |
| 2026-09-23 | 6.7000 | 7.2000 | 6.7000 | 7.2000 | +8.271% | 4 | 460 | +51.250% |
| 2026-09-21 | 5.6500 | 6.6500 | 5.6500 | 6.6500 | +7.258% | 26 | 461 | +63.759% |
| 2026-09-18 | 6.5500 | 6.5500 | 6.2000 | 6.2000 | -17.112% | 7 | 467 | +75.645% |
| 2026-09-17 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -17.802% | 3 | 467 | +45.588% |
| 2026-09-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.609% | 6 | 467 | +19.670% |
| 2026-09-09 | 9.8400 | 10.1800 | 9.8400 | 10.1800 | -3.507% | 2 | 466 | +6.974% |
| 2026-09-08 | 10.7500 | 10.7500 | 10.5000 | 10.5500 | +13.076% | 9 | 465 | +3.223% |
| 2026-09-01 | 9.5500 | 9.5500 | 9.3300 | 9.3300 | -9.417% | 9 | 466 | +16.720% |
| 2026-08-31 | 10.2200 | 10.3500 | 10.2200 | 10.3000 | -10.435% | 3 | 465 | +5.728% |
| 2026-08-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.500% | 1 | 464 | -5.304% |
| 2026-08-27 | 11.3100 | 11.3300 | 11.3100 | 11.3300 | +22.619% | 20 | 444 | -3.883% |
| 2026-08-26 | 8.8800 | 9.2400 | 8.8800 | 9.2400 | -41.333% | 2 | 444 | +17.857% |
| 2026-08-25 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.624% | 2 | 442 | -30.857% |
| 2026-08-24 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -12.178% | 3 | 445 | -31.980% |
| 2026-08-21 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -16.299% | 10 | 455 | -40.263% |
| 2026-08-14 | 22.0000 | 22.0000 | 21.7800 | 21.7800 | +14.813% | 4 | 452 | -50.000% |
| 2026-08-11 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +18.934% | 3 | 455 | -42.594% |
| 2026-08-04 | 15.1000 | 15.9500 | 15.1000 | 15.9500 | +23.166% | 205 | 522 | -31.724% |
| 2026-07-31 | 12.8400 | 12.9500 | 12.8400 | 12.9500 | +29.500% | 11 | 515 | -15.907% |
| 2026-07-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 3 | 518 | +8.900% |
| 2026-07-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +48.041% | 1 | 518 | +6.765% |
| 2026-07-23 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -37.928% | 9 | 518 | +58.055% |
| 2026-07-13 | 11.3000 | 11.3000 | 11.1000 | 11.1000 | +9.901% | 2 | 516 | -1.892% |
| 2026-07-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.867% | 1 | 516 | +7.822% |
| 2026-06-24 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +0.663% | 1 | 516 | +19.539% |
| 2026-06-23 | 8.9500 | 9.0500 | 8.8500 | 9.0500 | 0.000% | 36 | 480 | +20.331% |
| 2026-06-18 | 9.3400 | 9.4500 | 9.0500 | 9.0500 | -22.979% | 6 | 478 | +20.331% |
| 2026-06-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.318% | 1 | 477 | -7.319% |
| 2026-06-16 | 12.0300 | 12.4100 | 12.0300 | 12.4100 | -12.606% | 226 | 340 | -12.248% |
| 2026-06-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.282% | 1 | 339 | -23.310% |
| 2026-06-12 | 14.2400 | 14.2500 | 14.1500 | 14.1600 | +6.868% | 100 | 239 | -23.093% |
| 2026-06-11 | 13.5900 | 13.5900 | 13.2500 | 13.2500 | -13.681% | 3 | 238 | -17.811% |
| 2026-06-10 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -10.756% | 1 | 238 | -29.055% |
| 2026-06-09 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -30.393% | 2 | 236 | -36.686% |
| 2026-05-22 | 25.0500 | 25.0500 | 24.7100 | 24.7100 | +44.250% | 6 | 242 | -55.929% |
| 2026-05-20 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -5.464% | 1 | 243 | -36.427% |
| 2026-05-19 | 18.8500 | 18.8500 | 17.8400 | 18.1200 | -10.519% | 102 | 141 | -39.901% |
| 2026-05-15 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +12.188% | 1 | 141 | -46.222% |
| 2026-05-14 | 18.7500 | 18.7500 | 18.0500 | 18.0500 | -16.628% | 2 | 141 | -39.668% |
| 2026-05-12 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -14.359% | 1 | 140 | -49.700% |
| 2026-05-11 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | +0.717% | 2 | 140 | -56.922% |
| 2026-05-07 | 23.8400 | 25.1000 | 23.8400 | 25.1000 | -5.283% | 7 | 137 | -56.614% |
| 2026-05-05 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +7.418% | 3 | 137 | -58.906% |
| 2026-05-04 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | +11.578% | 1 | 138 | -55.857% |
| 2026-05-01 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | +26.705% | 1 | 139 | -50.746% |
| 2026-04-30 | 16.0000 | 17.4500 | 16.0000 | 17.4500 | +25.359% | 2 | 139 | -37.593% |
| 2026-04-28 | 13.5500 | 14.0000 | 13.5500 | 13.9200 | +2.731% | 7 | 144 | -21.767% |
| 2026-04-27 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +1.498% | 2 | 142 | -19.631% |
| 2026-04-21 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +5.952% | 1 | 142 | -18.427% |
| 2026-04-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +14.027% | 3 | 143 | -13.571% |
| 2026-04-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -9.796% | 1 | 143 | -1.448% |
| 2026-04-15 | 9.9500 | 12.2500 | 9.9500 | 12.2500 | +50.123% | 104 | 144 | -11.102% |
| 2026-04-14 | 8.8200 | 8.8200 | 8.1600 | 8.1600 | -4.000% | 39 | 74 | +33.456% |
| 2026-04-13 | 8.2900 | 8.5000 | 8.2900 | 8.5000 | +30.568% | 5 | 85 | +28.118% |
| 2026-04-10 | 7.5500 | 7.5500 | 6.5100 | 6.5100 | -24.302% | 13 | 88 | +67.281% |
| 2026-04-09 | 8.2500 | 8.6000 | 8.1800 | 8.6000 | +57.509% | 78 | 87 | +26.628% |
| 2026-03-16 | 5.2600 | 5.4600 | 5.2600 | 5.4600 | -5.043% | 2 | 38 | +99.451% |
| 2026-03-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.730% | 2 | 38 | +89.391% |
| 2026-03-05 | 6.0900 | 6.3000 | 6.0900 | 6.3000 | +32.075% | 17 | 37 | +72.857% |
| 2026-03-03 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +1.923% | 1 | 21 | +128.302% |
| 2026-03-02 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.588% | 1 | 21 | +132.692% |
| 2026-02-26 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -51.419% | 1 | 21 | +87.113% |
| 2026-02-24 | 11.9500 | 11.9800 | 11.9500 | 11.9800 | -19.381% | 2 | 20 | -9.098% |
| 2026-02-13 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -2.557% | 2 | 19 | -26.716% |
| 2026-02-11 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.088% | 1 | 19 | -28.590% |
| 2026-02-10 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.979% | 5 | 18 | -31.509% |
| 2026-01-28 | 15.3300 | 15.4400 | 15.3300 | 15.4400 | +5.753% | 2 | 14 | -29.469% |
| 2026-01-26 | 11.4500 | 14.6000 | 11.4500 | 14.6000 | +107.092% | 2 | 13 | -25.411% |
| 2026-01-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.759% | 1 | 14 | +54.468% |
| 2026-01-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.605% | 1 | 14 | +50.207% |
| 2026-01-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.377% | 1 | 13 | +43.289% |
| 2026-01-09 | 8.5000 | 8.5000 | 8.4800 | 8.4800 | +0.355% | 2 | 12 | +28.420% |
| 2026-01-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.198% | 1 | 11 | +28.876% |
| 2026-01-07 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -3.020% | 3 | 10 | +30.419% |
| 2025-12-31 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -5.385% | 1 | 7 | +26.481% |
| 2025-12-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -13.744% | 1 | 7 | +19.670% |
| 2025-12-18 | 10.5500 | 10.6500 | 10.5500 | 10.5500 | -7.048% | 5 | 6 | +3.223% |
| 2025-12-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 0.000% | 1 | 1 | -4.053% |