ZM270115P00100000
ZM Jan 15 2027 100.00 Put
optionOPRA
EODOct 19, 2026
9.40USD-1.053%(-0.10)153Vol1,999OI
ZM270115P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 9.8500 | 9.9000 | 9.4000 | 9.4000 | -1.053% | 153 | 1,848 | 0.000% |
| 2026-10-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.742% | 1 | 1,848 | -1.053% |
| 2026-10-12 | 8.5000 | 8.9000 | 8.4700 | 8.9000 | -21.099% | 18 | 1,839 | +5.618% |
| 2026-10-05 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -13.231% | 1 | 1,840 | -16.667% |
| 2026-09-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.127% | 1 | 1,839 | -27.692% |
| 2026-09-22 | 13.8000 | 14.1500 | 13.8000 | 14.1500 | -0.352% | 2 | 1,840 | -33.569% |
| 2026-09-18 | 14.0000 | 14.2000 | 14.0000 | 14.2000 | +10.078% | 2 | 1,840 | -33.803% |
| 2026-09-17 | 13.4000 | 13.4000 | 12.3000 | 12.9000 | +15.695% | 5 | 1,841 | -27.132% |
| 2026-09-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -3.296% | 20 | 1,861 | -15.695% |
| 2026-09-11 | 11.3500 | 11.5700 | 11.3500 | 11.5300 | -0.603% | 38 | 1,823 | -18.474% |
| 2026-09-09 | 11.0300 | 11.6000 | 11.0300 | 11.6000 | +3.571% | 32 | 1,791 | -18.966% |
| 2026-09-08 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -4.681% | 2 | 1,790 | -16.071% |
| 2026-09-01 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +8.295% | 8 | 1,782 | -20.000% |
| 2026-08-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -11.066% | 28 | 1,801 | -13.364% |
| 2026-08-26 | 11.4000 | 12.2000 | 11.4000 | 12.2000 | +21.756% | 5 | 1,800 | -22.951% |
| 2026-08-25 | 9.6000 | 10.0200 | 9.6000 | 10.0200 | +19.286% | 5 | 1,796 | -6.188% |
| 2026-08-24 | 8.4200 | 8.4200 | 8.4000 | 8.4000 | +7.006% | 2 | 1,797 | +11.905% |
| 2026-08-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.268% | 2 | 1,795 | +19.745% |
| 2026-08-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.072% | 2 | 1,793 | +14.634% |
| 2026-08-18 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -3.359% | 19 | 1,802 | +5.381% |
| 2026-08-17 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +1.429% | 1 | 1,801 | +1.842% |
| 2026-08-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.191% | 1 | 1,800 | +3.297% |
| 2026-08-11 | 9.1300 | 9.5000 | 8.8500 | 9.4000 | +4.444% | 314 | 1,561 | 0.000% |
| 2026-08-10 | 9.1300 | 9.2800 | 9.0000 | 9.0000 | -10.000% | 21 | 1,542 | +4.444% |
| 2026-08-07 | 10.5600 | 10.5600 | 10.0000 | 10.0000 | -16.667% | 6 | 1,544 | -6.000% |
| 2026-08-05 | 11.8800 | 12.0200 | 11.8800 | 12.0000 | +5.727% | 30 | 1,569 | -21.667% |
| 2026-08-04 | 11.7300 | 11.7300 | 11.3500 | 11.3500 | -8.320% | 13 | 1,566 | -17.181% |
| 2026-08-03 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -17.741% | 1 | 1,566 | -24.071% |
| 2026-07-31 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -2.903% | 9 | 1,569 | -37.542% |
| 2026-07-16 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.367% | 7 | 1,562 | -39.355% |
| 2026-07-15 | 16.1000 | 16.1000 | 16.0000 | 16.0400 | +1.199% | 8 | 1,555 | -41.397% |
| 2026-07-13 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -21.026% | 3 | 1,552 | -40.694% |
| 2026-07-06 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +7.441% | 2 | 1,550 | -53.164% |
| 2026-07-02 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +7.418% | 30 | 1,565 | -49.679% |
| 2026-07-01 | 17.3600 | 17.3900 | 17.3600 | 17.3900 | -12.127% | 3 | 1,568 | -45.946% |
| 2026-06-29 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -2.416% | 3 | 1,565 | -52.501% |
| 2026-06-18 | 20.4700 | 20.5300 | 20.2800 | 20.2800 | +9.622% | 4 | 1,561 | -53.649% |
| 2026-06-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +7.246% | 1 | 1,560 | -49.189% |
| 2026-06-16 | 17.9700 | 17.9700 | 17.2500 | 17.2500 | +8.491% | 46 | 1,543 | -45.507% |
| 2026-06-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -8.883% | 1 | 1,542 | -40.881% |
| 2026-06-12 | 17.3000 | 17.4500 | 17.1000 | 17.4500 | -3.857% | 6 | 1,541 | -46.132% |
| 2026-06-11 | 18.3500 | 18.3500 | 18.0500 | 18.1500 | +4.913% | 4 | 1,539 | -48.209% |
| 2026-06-10 | 16.9500 | 17.3000 | 16.9500 | 17.3000 | +2.671% | 2 | 1,539 | -45.665% |
| 2026-06-09 | 16.8000 | 17.0000 | 16.8000 | 16.8500 | +17.014% | 6 | 1,539 | -44.214% |
| 2026-06-05 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | +10.769% | 2 | 1,538 | -34.722% |
| 2026-06-03 | 12.8200 | 13.1500 | 12.8200 | 13.0000 | +9.705% | 6 | 1,536 | -27.692% |
| 2026-06-02 | 11.4700 | 11.8500 | 11.4700 | 11.8500 | +4.405% | 2 | 1,536 | -20.675% |
| 2026-06-01 | 12.3500 | 12.3500 | 10.7000 | 11.3500 | -15.926% | 12 | 1,532 | -17.181% |
| 2026-05-28 | 15.0000 | 15.0000 | 13.3000 | 13.5000 | -5.923% | 680 | 937 | -30.370% |
| 2026-05-27 | 14.4000 | 14.4000 | 14.3500 | 14.3500 | -2.712% | 2 | 935 | -34.495% |
| 2026-05-26 | 14.0300 | 14.7500 | 14.0300 | 14.7500 | +20.902% | 91 | 864 | -36.271% |
| 2026-05-22 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -28.024% | 10 | 854 | -22.951% |
| 2026-05-21 | 16.1000 | 16.9500 | 16.1000 | 16.9500 | +1.924% | 4 | 852 | -44.543% |
| 2026-05-19 | 16.9400 | 16.9400 | 16.6300 | 16.6300 | +5.587% | 21 | 863 | -43.476% |
| 2026-05-18 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -4.255% | 1 | 863 | -40.317% |
| 2026-05-14 | 16.0000 | 16.4700 | 15.8500 | 16.4500 | +13.448% | 24 | 859 | -42.857% |
| 2026-05-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 4 | 863 | -35.172% |
| 2026-05-12 | 14.2500 | 14.5000 | 14.2000 | 14.5000 | +13.725% | 5 | 863 | -35.172% |
| 2026-05-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.659% | 1 | 862 | -26.275% |
| 2026-05-08 | 13.5000 | 13.6300 | 12.3000 | 12.3000 | -10.219% | 32 | 861 | -23.577% |
| 2026-05-06 | 13.7800 | 13.7800 | 13.1500 | 13.7000 | +5.385% | 9 | 862 | -31.387% |
| 2026-05-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.137% | 1 | 861 | -27.692% |
| 2026-05-04 | 14.0700 | 14.1000 | 13.8500 | 13.8500 | -6.734% | 6 | 866 | -32.130% |
| 2026-05-01 | 15.2500 | 15.2500 | 14.3000 | 14.8500 | -10.000% | 30 | 850 | -36.700% |
| 2026-04-30 | 17.5500 | 17.5500 | 16.5000 | 16.5000 | -14.286% | 4 | 847 | -43.030% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +3.495% | 30 | 827 | -51.169% |
| 2026-04-24 | 19.1500 | 19.1500 | 18.3500 | 18.6000 | -5.823% | 6 | 827 | -49.462% |
| 2026-04-23 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +11.268% | 2 | 827 | -52.405% |
| 2026-04-21 | 16.7000 | 17.7500 | 16.7000 | 17.7500 | -6.824% | 99 | 781 | -47.042% |
| 2026-04-20 | 19.0000 | 19.0500 | 18.7000 | 19.0500 | -18.590% | 7 | 781 | -50.656% |
| 2026-04-01 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -10.687% | 1 | 781 | -59.829% |
| 2026-03-19 | 26.1500 | 26.2000 | 26.1500 | 26.2000 | +0.769% | 3 | 781 | -64.122% |
| 2026-03-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.000% | 1 | 783 | -63.846% |
| 2026-03-05 | 24.5000 | 25.0000 | 24.5000 | 25.0000 | -6.015% | 4 | 784 | -62.400% |
| 2026-03-04 | 26.5000 | 26.6000 | 26.5000 | 26.6000 | +40.000% | 2 | 784 | -64.662% |
| 2026-02-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.604% | 2 | 783 | -50.526% |
| 2026-02-17 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.081% | 1 | 782 | -49.733% |
| 2026-02-13 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 1 | 781 | -49.189% |
| 2026-02-11 | 18.1500 | 19.0000 | 18.1500 | 19.0000 | +13.636% | 9 | 781 | -50.526% |
| 2026-02-10 | 15.8900 | 16.7200 | 15.8900 | 16.7200 | +1.641% | 501 | 782 | -43.780% |
| 2026-02-09 | 16.4700 | 16.4700 | 16.4500 | 16.4500 | -4.527% | 8 | 282 | -42.857% |
| 2026-02-05 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -4.278% | 100 | 281 | -45.444% |
| 2026-02-04 | 18.0000 | 18.0000 | 17.9500 | 18.0000 | -5.561% | 25 | 286 | -47.778% |
| 2026-02-03 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +11.462% | 1 | 293 | -50.682% |
| 2026-01-29 | 17.2000 | 17.3500 | 17.1000 | 17.1000 | +8.917% | 67 | 293 | -45.029% |
| 2026-01-27 | 15.3500 | 15.7000 | 15.3500 | 15.7000 | +3.289% | 21 | 310 | -40.127% |
| 2026-01-26 | 15.4000 | 15.4000 | 15.0900 | 15.2000 | -25.854% | 523 | 294 | -38.158% |
| 2026-01-14 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.050% | 10 | 80 | -54.146% |
| 2026-01-08 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +8.499% | 1 | 70 | -50.914% |
| 2025-12-29 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +2.023% | 2 | 71 | -46.742% |
| 2025-12-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -8.369% | 31 | 73 | -45.665% |
| 2025-12-04 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +4.889% | 1 | 45 | -50.212% |
| 2025-11-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -24.528% | 1 | 44 | -47.778% |
| 2025-11-24 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +10.930% | 2 | 44 | -60.587% |
| 2025-10-09 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.195% | 1 | 44 | -56.279% |
| 2025-10-08 | 22.7600 | 22.9200 | 22.7600 | 22.9200 | +3.290% | 2 | 43 | -58.988% |
| 2025-10-06 | 22.0900 | 22.1900 | 22.0900 | 22.1900 | +6.940% | 2 | 43 | -57.639% |
| 2025-09-30 | 20.4700 | 20.7500 | 20.4700 | 20.7500 | -2.445% | 2 | 43 | -54.699% |
| 2025-09-02 | 21.1000 | 21.2700 | 21.1000 | 21.2700 | -4.404% | 2 | 42 | -55.806% |
| 2025-08-26 | 22.0500 | 22.3500 | 22.0500 | 22.2500 | +9.069% | 18 | 41 | -57.753% |
| 2025-08-25 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.673% | 1 | 47 | -53.922% |
| 2025-08-22 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.400% | 1 | 48 | -56.075% |
| 2025-06-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.619% | 38 | 49 | -62.400% |
| 2025-05-23 | 22.0900 | 22.6000 | 22.0900 | 22.6000 | +5.116% | 6 | 48 | -58.407% |
| 2025-05-20 | 21.6000 | 21.6000 | 21.5000 | 21.5000 | +2.381% | 2 | 48 | -56.279% |
| 2025-05-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.545% | 18 | 48 | -55.238% |
| 2025-05-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -12.000% | 1 | 48 | -57.273% |
| 2025-05-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -1.691% | 10 | 48 | -62.400% |
| 2025-05-01 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -1.434% | 1 | 48 | -63.036% |
| 2025-04-30 | 26.2000 | 26.2000 | 25.8000 | 25.8000 | -14.992% | 3 | 48 | -63.566% |
| 2025-04-03 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +6.379% | 5 | 48 | -69.028% |
| 2025-04-01 | 28.5100 | 28.5300 | 28.5100 | 28.5300 | +2.996% | 10 | 50 | -67.052% |
| 2025-02-25 | 28.3400 | 28.3400 | 27.7000 | 27.7000 | +35.320% | 5 | 48 | -66.065% |
| 2025-01-30 | 20.4600 | 20.4700 | 20.4600 | 20.4700 | -18.120% | 2 | 48 | -54.079% |
| 2025-01-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.794% | 1 | 46 | -62.400% |
| 2025-01-13 | 25.1500 | 25.2000 | 25.1500 | 25.2000 | +0.800% | 21 | 45 | -62.698% |
| 2025-01-10 | 24.9500 | 25.0000 | 24.9500 | 25.0000 | +0.604% | 28 | 24 | -62.400% |
| 2025-01-08 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +15.313% | 2 | 8 | -62.173% |
| 2024-12-11 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -2.621% | 1 | 8 | -56.381% |
| 2024-12-05 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -4.612% | 2 | 7 | -57.524% |
| 2024-11-26 | 23.1000 | 23.2000 | 23.1000 | 23.2000 | +12.621% | 3 | 5 | -59.483% |
| 2024-11-25 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -6.022% | 2 | 2 | -54.369% |
| 2024-11-12 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -27.895% | 2 | 2 | -57.117% |
| 2024-10-21 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -1.745% | 33 | 2 | -69.079% |
| 2024-10-18 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -0.642% | 66 | 35 | -69.619% |
| 2024-10-09 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | 0.000% | 2 | 2 | -69.814% |