ZM270115P00115000
ZM Jan 15 2027 115.00 Put
optionOPRA
EODOct 16, 2026
21.60USD-2.703%(-0.60)34Vol394OI
ZM270115P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.60 | 21.60 | 21.60 | 21.60 | -2.703% | 34 | 384 | 0.000% |
| 2026-10-08 | 22.20 | 22.20 | 22.20 | 22.20 | -21.137% | 1 | 383 | -2.703% |
| 2026-09-28 | 28.15 | 28.15 | 28.15 | 28.15 | +12.600% | 5 | 386 | -23.268% |
| 2026-09-25 | 24.95 | 25.00 | 24.95 | 25.00 | -0.990% | 2 | 386 | -13.600% |
| 2026-09-22 | 25.20 | 25.25 | 25.20 | 25.25 | +16.682% | 4 | 389 | -14.455% |
| 2026-08-26 | 21.64 | 21.64 | 21.64 | 21.64 | +16.094% | 1 | 389 | -0.185% |
| 2026-08-25 | 18.64 | 18.64 | 18.64 | 18.64 | +3.556% | 1 | 389 | +15.880% |
| 2026-08-24 | 18.00 | 18.00 | 18.00 | 18.00 | +11.801% | 4 | 389 | +20.000% |
| 2026-08-20 | 16.05 | 16.10 | 16.05 | 16.10 | -5.848% | 8 | 383 | +34.161% |
| 2026-08-14 | 17.10 | 17.10 | 17.10 | 17.10 | -2.286% | 3 | 383 | +26.316% |
| 2026-08-11 | 17.55 | 17.55 | 17.50 | 17.50 | -17.647% | 3 | 383 | +23.429% |
| 2026-08-04 | 21.25 | 21.25 | 21.25 | 21.25 | -18.112% | 2 | 383 | +1.647% |
| 2026-07-29 | 25.95 | 25.95 | 25.95 | 25.95 | -6.486% | 8 | 376 | -16.763% |
| 2026-07-14 | 27.75 | 27.75 | 27.75 | 27.75 | +3.160% | 1 | 377 | -22.162% |
| 2026-07-13 | 26.55 | 26.90 | 26.55 | 26.90 | -19.122% | 3 | 380 | -19.703% |
| 2026-06-22 | 33.26 | 33.26 | 33.26 | 33.26 | +12.024% | 7 | 387 | -35.057% |
| 2026-06-17 | 29.69 | 29.69 | 29.69 | 29.69 | +6.416% | 3 | 390 | -27.248% |
| 2026-06-16 | 28.85 | 28.85 | 27.90 | 27.90 | +15.528% | 3 | 390 | -22.581% |
| 2026-06-08 | 23.80 | 24.15 | 23.80 | 24.15 | +4.320% | 2 | 388 | -10.559% |
| 2026-06-05 | 23.15 | 23.15 | 23.15 | 23.15 | +6.928% | 15 | 388 | -6.695% |
| 2026-06-04 | 21.65 | 21.65 | 21.65 | 21.65 | +0.557% | 25 | 401 | -0.231% |
| 2026-06-03 | 21.53 | 21.53 | 21.53 | 21.53 | +10.694% | 2 | 401 | +0.325% |
| 2026-06-02 | 19.45 | 19.45 | 19.45 | 19.45 | -1.269% | 1 | 401 | +11.054% |
| 2026-06-01 | 20.90 | 20.90 | 19.54 | 19.70 | -3.667% | 95 | 355 | +9.645% |
| 2026-05-22 | 20.05 | 20.45 | 20.05 | 20.45 | -22.243% | 187 | 185 | +5.623% |
| 2026-05-19 | 26.30 | 26.30 | 26.30 | 26.30 | +6.911% | 1 | 186 | -17.871% |
| 2026-05-15 | 24.60 | 24.60 | 24.60 | 24.60 | -3.718% | 2 | 186 | -12.195% |
| 2026-05-14 | 25.55 | 25.55 | 25.55 | 25.55 | +9.422% | 1 | 185 | -15.460% |
| 2026-05-13 | 23.15 | 23.65 | 23.15 | 23.35 | -1.268% | 7 | 185 | -7.495% |
| 2026-05-12 | 22.56 | 23.70 | 22.56 | 23.65 | +14.031% | 7 | 180 | -8.668% |
| 2026-05-11 | 20.50 | 20.90 | 20.40 | 20.74 | -6.787% | 123 | 70 | +4.147% |
| 2026-05-06 | 22.40 | 22.40 | 22.25 | 22.25 | +3.009% | 4 | 67 | -2.921% |
| 2026-05-05 | 21.85 | 22.05 | 21.60 | 21.60 | -27.027% | 58 | 21 | 0.000% |
| 2026-04-28 | 29.70 | 29.70 | 29.55 | 29.60 | +2.069% | 8 | 13 | -27.027% |
| 2026-04-24 | 29.20 | 29.25 | 29.00 | 29.00 | +2.837% | 8 | 13 | -25.517% |
| 2026-04-21 | 27.85 | 28.20 | 27.85 | 28.20 | -5.843% | 4 | 4 | -23.404% |
| 2026-04-20 | 29.95 | 29.95 | 29.95 | 29.95 | -22.889% | 3 | 4 | -27.880% |
| 2026-03-04 | 38.84 | 38.84 | 38.84 | 38.84 | +14.001% | 1 | 1 | -44.387% |
| 2026-02-23 | 34.07 | 34.07 | 34.07 | 34.07 | -4.055% | 1 | 2 | -36.601% |
| 2025-10-08 | 35.38 | 35.51 | 35.38 | 35.51 | +18.961% | 2 | 1 | -39.172% |
| 2025-09-18 | 29.70 | 29.85 | 29.70 | 29.85 | -28.503% | 2 | 17 | -27.638% |
| 2025-04-01 | 41.41 | 41.75 | 41.41 | 41.75 | +35.332% | 10 | 17 | -48.263% |
| 2025-01-31 | 31.10 | 31.11 | 30.85 | 30.85 | 0.000% | 24 | 12 | -29.984% |