ZM270115P00105000
ZM Jan 15 2027 105.00 Put
optionOPRA
EODOct 15, 2026
12.75USD-11.458%(-1.65)12Vol1,732OI
ZM270115P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.05 | 15.05 | 12.75 | 12.75 | -11.458% | 12 | 1,732 | 0.000% |
| 2026-10-08 | 14.52 | 14.54 | 14.40 | 14.40 | -10.559% | 55 | 1,732 | -11.458% |
| 2026-10-01 | 16.10 | 16.10 | 16.10 | 16.10 | -16.364% | 1 | 1,732 | -20.807% |
| 2026-09-29 | 19.25 | 19.25 | 19.25 | 19.25 | -1.535% | 3 | 1,732 | -33.766% |
| 2026-09-28 | 19.55 | 19.55 | 19.55 | 19.55 | +6.250% | 1 | 1,732 | -34.783% |
| 2026-09-18 | 18.40 | 18.40 | 18.40 | 18.40 | +22.667% | 100 | 1,733 | -30.707% |
| 2026-08-26 | 15.00 | 15.00 | 15.00 | 15.00 | +15.385% | 10 | 1,743 | -15.000% |
| 2026-08-25 | 12.42 | 13.00 | 12.42 | 13.00 | +20.370% | 5 | 1,745 | -1.923% |
| 2026-08-24 | 10.80 | 10.80 | 10.80 | 10.80 | +2.857% | 2 | 1,745 | +18.056% |
| 2026-08-19 | 10.50 | 10.50 | 10.50 | 10.50 | -9.091% | 7 | 1,739 | +21.429% |
| 2026-08-17 | 11.60 | 11.60 | 11.50 | 11.55 | +0.087% | 100 | 1,739 | +10.390% |
| 2026-08-13 | 11.54 | 11.54 | 11.54 | 11.54 | -4.628% | 1 | 1,739 | +10.485% |
| 2026-08-11 | 12.10 | 12.10 | 12.10 | 12.10 | -3.200% | 4 | 1,739 | +5.372% |
| 2026-08-07 | 13.06 | 13.06 | 12.50 | 12.50 | -13.495% | 6 | 1,734 | +2.000% |
| 2026-08-04 | 14.45 | 14.45 | 14.45 | 14.45 | -21.253% | 8 | 1,734 | -11.765% |
| 2026-07-31 | 18.35 | 18.35 | 18.35 | 18.35 | -17.156% | 3 | 1,734 | -30.518% |
| 2026-06-17 | 20.80 | 22.15 | 20.80 | 22.15 | +3.263% | 2 | 1,735 | -42.438% |
| 2026-06-16 | 21.45 | 21.45 | 21.45 | 21.45 | +5.665% | 1 | 1,735 | -40.559% |
| 2026-06-12 | 20.30 | 20.30 | 20.30 | 20.30 | -4.918% | 1 | 1,735 | -37.192% |
| 2026-06-11 | 21.35 | 21.35 | 21.35 | 21.35 | +6.219% | 1 | 1,735 | -40.281% |
| 2026-06-10 | 20.10 | 20.10 | 20.10 | 20.10 | +0.500% | 1 | 1,735 | -36.567% |
| 2026-06-09 | 19.95 | 20.00 | 19.95 | 20.00 | +13.443% | 2 | 1,735 | -36.250% |
| 2026-06-08 | 17.45 | 17.63 | 17.45 | 17.63 | +5.886% | 3 | 1,737 | -27.680% |
| 2026-06-05 | 16.65 | 16.65 | 16.65 | 16.65 | +6.051% | 1 | 1,737 | -23.423% |
| 2026-06-04 | 15.83 | 15.95 | 15.50 | 15.70 | +11.348% | 6 | 1,740 | -18.790% |
| 2026-06-02 | 14.25 | 14.25 | 14.10 | 14.10 | -1.191% | 2 | 1,740 | -9.574% |
| 2026-06-01 | 15.50 | 15.50 | 14.12 | 14.27 | -19.287% | 9 | 1,739 | -10.652% |
| 2026-05-28 | 17.80 | 17.80 | 17.60 | 17.68 | +2.493% | 6 | 1,739 | -27.885% |
| 2026-05-27 | 17.25 | 17.25 | 17.25 | 17.25 | -3.090% | 2 | 1,738 | -26.087% |
| 2026-05-26 | 16.95 | 17.80 | 16.95 | 17.80 | +20.108% | 4 | 1,739 | -28.371% |
| 2026-05-22 | 14.00 | 15.40 | 13.39 | 14.82 | -24.772% | 10 | 1,737 | -13.968% |
| 2026-05-21 | 19.45 | 19.70 | 19.45 | 19.70 | +0.102% | 5 | 1,737 | -35.279% |
| 2026-05-20 | 19.95 | 19.95 | 19.68 | 19.68 | -1.600% | 4 | 1,737 | -35.213% |
| 2026-05-19 | 20.00 | 20.00 | 20.00 | 20.00 | +8.108% | 2 | 1,737 | -36.250% |
| 2026-05-18 | 18.85 | 18.85 | 18.50 | 18.50 | +1.093% | 1,374 | 743 | -31.081% |
| 2026-05-15 | 18.70 | 18.70 | 18.30 | 18.30 | -2.918% | 8 | 744 | -30.328% |
| 2026-05-14 | 18.85 | 18.85 | 18.85 | 18.85 | +8.960% | 3 | 741 | -32.361% |
| 2026-05-13 | 17.30 | 17.30 | 17.30 | 17.30 | +1.170% | 3 | 738 | -26.301% |
| 2026-05-12 | 15.90 | 17.10 | 15.90 | 17.10 | +8.023% | 20 | 735 | -25.439% |
| 2026-05-11 | 15.83 | 15.83 | 15.83 | 15.83 | -1.062% | 575 | 165 | -19.457% |
| 2026-05-08 | 16.00 | 16.00 | 16.00 | 16.00 | +4.918% | 1 | 164 | -20.313% |
| 2026-05-07 | 15.25 | 15.25 | 15.25 | 15.25 | -6.899% | 1 | 164 | -16.393% |
| 2026-05-06 | 16.30 | 16.38 | 15.90 | 16.38 | +6.641% | 36 | 134 | -22.161% |
| 2026-05-05 | 16.20 | 16.20 | 15.18 | 15.36 | -4.774% | 8 | 134 | -16.992% |
| 2026-05-04 | 16.84 | 16.84 | 16.13 | 16.13 | -5.783% | 4 | 130 | -20.955% |
| 2026-05-01 | 17.14 | 17.14 | 17.12 | 17.12 | -17.094% | 5 | 130 | -25.526% |
| 2026-04-30 | 20.75 | 20.75 | 20.65 | 20.65 | +1.375% | 10 | 137 | -38.257% |
| 2026-04-29 | 20.30 | 20.42 | 20.30 | 20.37 | -8.655% | 20 | 117 | -37.408% |
| 2026-04-24 | 22.30 | 22.30 | 22.30 | 22.30 | +5.687% | 1 | 117 | -42.825% |
| 2026-04-21 | 20.30 | 21.10 | 20.30 | 21.10 | -17.417% | 30 | 116 | -39.573% |
| 2026-04-08 | 25.55 | 25.55 | 25.55 | 25.55 | -9.558% | 1 | 97 | -50.098% |
| 2026-03-31 | 28.25 | 28.25 | 28.25 | 28.25 | -12.131% | 1 | 97 | -54.867% |
| 2026-03-13 | 32.15 | 32.15 | 32.15 | 32.15 | +50.585% | 1 | 97 | -60.342% |
| 2026-02-11 | 21.45 | 21.45 | 21.35 | 21.35 | +11.488% | 2 | 99 | -40.281% |
| 2026-02-10 | 19.30 | 19.30 | 19.00 | 19.15 | -9.670% | 69 | 97 | -33.420% |
| 2026-02-04 | 21.20 | 21.20 | 21.20 | 21.20 | -2.752% | 1 | 29 | -39.858% |
| 2026-02-03 | 21.80 | 21.80 | 21.80 | 21.80 | +17.838% | 1 | 28 | -41.514% |
| 2026-01-27 | 18.50 | 18.50 | 18.50 | 18.50 | +1.648% | 5 | 28 | -31.081% |
| 2026-01-26 | 19.90 | 19.90 | 18.20 | 18.20 | -24.167% | 6 | 23 | -29.945% |
| 2026-01-22 | 24.05 | 24.05 | 24.00 | 24.00 | +21.212% | 3 | 22 | -46.875% |
| 2025-12-22 | 19.80 | 19.80 | 19.80 | 19.80 | -5.036% | 4 | 23 | -35.606% |
| 2025-12-10 | 20.70 | 20.85 | 20.70 | 20.85 | -15.927% | 21 | 19 | -38.849% |
| 2025-10-23 | 24.80 | 24.80 | 24.80 | 24.80 | -7.359% | 1 | 3 | -48.589% |
| 2025-10-08 | 26.61 | 26.77 | 26.61 | 26.77 | +2.646% | 2 | 4 | -52.372% |
| 2025-10-06 | 26.10 | 26.10 | 26.08 | 26.08 | -0.268% | 2 | 5 | -51.112% |
| 2025-08-26 | 26.05 | 26.15 | 26.05 | 26.15 | -31.455% | 3 | 5 | -51.243% |
| 2025-04-04 | 36.80 | 38.15 | 36.80 | 38.15 | +15.957% | 18 | 5 | -66.579% |
| 2025-04-01 | 32.75 | 32.90 | 32.67 | 32.90 | +11.337% | 10 | 10 | -61.246% |
| 2025-03-26 | 29.55 | 29.55 | 29.55 | 29.55 | +2.073% | 7 | 9 | -56.853% |
| 2025-03-25 | 28.95 | 28.95 | 28.95 | 28.95 | 0.000% | 2 | 2 | -55.959% |