ZM270115P00110000
ZM Jan 15 2027 110.00 Put
optionOPRA
EODOct 13, 2026
16.75USD-8.470%(-1.55)5Vol728OI
ZM270115P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 16.75 | 16.75 | 16.75 | 16.75 | -8.470% | 5 | 728 | 0.000% |
| 2026-10-06 | 18.50 | 18.50 | 18.30 | 18.30 | -21.962% | 29 | 728 | -8.470% |
| 2026-09-29 | 23.30 | 23.70 | 23.30 | 23.45 | -0.846% | 9 | 737 | -28.571% |
| 2026-09-28 | 23.65 | 23.65 | 23.65 | 23.65 | +12.352% | 5 | 742 | -29.175% |
| 2026-09-25 | 20.55 | 21.10 | 20.55 | 21.05 | +7.398% | 5 | 743 | -20.428% |
| 2026-09-23 | 19.60 | 19.60 | 19.60 | 19.60 | -4.854% | 1 | 744 | -14.541% |
| 2026-09-21 | 20.60 | 20.60 | 20.60 | 20.60 | -6.364% | 16 | 744 | -18.689% |
| 2026-09-18 | 22.00 | 22.00 | 22.00 | 22.00 | +13.402% | 7 | 744 | -23.864% |
| 2026-09-15 | 19.25 | 19.40 | 19.20 | 19.40 | +8.683% | 4 | 746 | -13.660% |
| 2026-09-08 | 17.90 | 17.90 | 17.85 | 17.85 | +20.608% | 25 | 746 | -6.162% |
| 2026-09-04 | 14.80 | 14.80 | 14.80 | 14.80 | +8.425% | 23 | 769 | +13.176% |
| 2026-08-20 | 13.20 | 13.65 | 13.20 | 13.65 | +3.566% | 24 | 745 | +22.711% |
| 2026-08-19 | 13.00 | 13.18 | 13.00 | 13.18 | -5.520% | 8 | 741 | +27.086% |
| 2026-08-18 | 14.30 | 14.35 | 13.95 | 13.95 | -2.990% | 3 | 738 | +20.072% |
| 2026-08-17 | 14.56 | 14.57 | 14.30 | 14.38 | +0.912% | 182 | 718 | +16.481% |
| 2026-08-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 8 | 718 | +17.544% |
| 2026-08-13 | 14.25 | 14.25 | 14.25 | 14.25 | -5.629% | 6 | 712 | +17.544% |
| 2026-08-12 | 15.20 | 15.20 | 15.10 | 15.10 | +3.923% | 28 | 712 | +10.927% |
| 2026-08-11 | 14.53 | 14.53 | 14.53 | 14.53 | -40.329% | 2 | 714 | +15.279% |
| 2026-07-21 | 24.35 | 24.35 | 24.35 | 24.35 | +3.617% | 1 | 714 | -31.211% |
| 2026-07-20 | 23.50 | 23.50 | 23.50 | 23.50 | +1.952% | 1 | 715 | -28.723% |
| 2026-07-13 | 23.05 | 23.05 | 23.05 | 23.05 | -20.654% | 1 | 716 | -27.332% |
| 2026-06-25 | 29.05 | 29.05 | 29.05 | 29.05 | +12.641% | 5 | 717 | -42.341% |
| 2026-06-17 | 25.79 | 25.79 | 25.79 | 25.79 | +4.837% | 5 | 712 | -35.052% |
| 2026-06-16 | 25.10 | 25.10 | 24.60 | 24.60 | +1.235% | 23 | 713 | -31.911% |
| 2026-06-12 | 24.30 | 24.30 | 24.30 | 24.30 | +17.391% | 3 | 710 | -31.070% |
| 2026-06-08 | 20.45 | 20.75 | 20.45 | 20.70 | +4.020% | 25 | 706 | -19.082% |
| 2026-06-05 | 20.05 | 20.05 | 19.90 | 19.90 | +6.417% | 13 | 703 | -15.829% |
| 2026-06-04 | 19.49 | 19.49 | 18.63 | 18.70 | +1.907% | 31 | 724 | -10.428% |
| 2026-06-03 | 18.35 | 18.35 | 18.25 | 18.35 | +10.210% | 10 | 714 | -8.719% |
| 2026-06-02 | 16.70 | 16.87 | 16.65 | 16.65 | -0.893% | 5 | 709 | +0.601% |
| 2026-06-01 | 17.81 | 17.81 | 16.40 | 16.80 | -13.178% | 21 | 703 | -0.298% |
| 2026-05-29 | 19.80 | 19.80 | 19.35 | 19.35 | -5.147% | 6 | 707 | -13.437% |
| 2026-05-28 | 20.50 | 20.50 | 20.40 | 20.40 | +0.990% | 6 | 701 | -17.892% |
| 2026-05-26 | 20.25 | 20.25 | 20.20 | 20.20 | +16.763% | 11 | 690 | -17.079% |
| 2026-05-22 | 16.62 | 17.30 | 16.50 | 17.30 | -22.247% | 3 | 687 | -3.179% |
| 2026-05-21 | 22.25 | 22.25 | 22.25 | 22.25 | +9.606% | 1 | 686 | -24.719% |
| 2026-05-13 | 20.40 | 20.40 | 20.30 | 20.30 | -0.733% | 2 | 686 | -17.488% |
| 2026-05-12 | 19.67 | 20.45 | 19.55 | 20.45 | +9.946% | 37 | 685 | -18.093% |
| 2026-05-11 | 17.50 | 18.60 | 17.50 | 18.60 | +5.382% | 41 | 684 | -9.946% |
| 2026-05-08 | 17.65 | 17.65 | 17.65 | 17.65 | -1.120% | 10 | 675 | -5.099% |
| 2026-05-07 | 18.00 | 18.00 | 17.85 | 17.85 | -7.273% | 3 | 672 | -6.162% |
| 2026-05-06 | 18.85 | 19.25 | 18.85 | 19.25 | +5.191% | 601 | 71 | -12.987% |
| 2026-05-05 | 18.33 | 18.33 | 18.30 | 18.30 | -3.430% | 3 | 68 | -8.470% |
| 2026-05-04 | 18.95 | 18.95 | 18.95 | 18.95 | -5.345% | 3 | 65 | -11.609% |
| 2026-05-01 | 20.75 | 20.75 | 20.02 | 20.02 | -22.852% | 15 | 50 | -16.334% |
| 2026-04-28 | 25.95 | 25.95 | 25.95 | 25.95 | -3.889% | 1 | 49 | -35.453% |
| 2026-04-20 | 27.00 | 27.00 | 27.00 | 27.00 | -9.608% | 1 | 49 | -37.963% |
| 2026-02-23 | 29.87 | 29.87 | 29.87 | 29.87 | +11.873% | 1 | 50 | -43.924% |
| 2026-02-17 | 26.53 | 26.70 | 26.50 | 26.70 | +5.118% | 19 | 50 | -37.266% |
| 2026-02-13 | 25.40 | 25.40 | 25.40 | 25.40 | -1.167% | 1 | 32 | -34.055% |
| 2026-02-03 | 25.70 | 25.70 | 25.70 | 25.70 | +16.818% | 1 | 32 | -34.825% |
| 2026-01-27 | 22.00 | 22.00 | 22.00 | 22.00 | -18.519% | 10 | 32 | -23.864% |
| 2025-11-28 | 27.00 | 27.00 | 27.00 | 27.00 | +8.000% | 1 | 22 | -37.963% |
| 2025-11-25 | 25.00 | 25.00 | 25.00 | 25.00 | -23.077% | 1 | 22 | -33.000% |
| 2025-11-24 | 32.50 | 32.50 | 32.50 | 32.50 | +12.652% | 1 | 22 | -48.462% |
| 2025-10-23 | 28.85 | 28.85 | 28.85 | 28.85 | +12.082% | 2 | 21 | -41.941% |
| 2025-09-18 | 25.65 | 25.74 | 25.65 | 25.74 | -1.793% | 2 | 21 | -34.926% |
| 2025-09-17 | 26.22 | 26.22 | 26.21 | 26.21 | -6.393% | 2 | 20 | -36.093% |
| 2025-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | -8.347% | 1 | 20 | -40.179% |
| 2025-08-26 | 30.50 | 30.55 | 30.50 | 30.55 | -2.676% | 2 | 19 | -45.172% |
| 2025-08-22 | 31.39 | 31.39 | 31.39 | 31.39 | -22.012% | 17 | 17 | -46.639% |
| 2025-08-12 | 40.21 | 40.25 | 40.15 | 40.25 | +38.174% | 19 | 13 | -58.385% |
| 2025-05-15 | 29.13 | 29.13 | 29.13 | 29.13 | -20.627% | 1 | 13 | -42.499% |
| 2025-04-01 | 36.50 | 36.70 | 36.50 | 36.70 | +33.212% | 10 | 12 | -54.360% |
| 2025-01-31 | 27.55 | 27.55 | 27.55 | 27.55 | -16.388% | 4 | 9 | -39.201% |
| 2025-01-13 | 32.95 | 32.95 | 32.95 | 32.95 | 0.000% | 7 | 7 | -49.165% |