ZM270115P00045000
ZM Jan 15 2027 45.00 Put
optionOPRA
EODOct 19, 2026
0.02USD+100.000%(+0.01)64Vol434OI
ZM270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0700 | 0.0700 | 0.0200 | 0.0200 | +100.000% | 64 | 498 | 0.000% |
| 2026-10-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 15 | 513 | +100.000% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 1 | 512 | 0.000% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.000% | 2 | 511 | -60.000% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | +25.000% | 4 | 511 | -60.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | +33.333% | 2 | 511 | -50.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -86.364% | 1 | 510 | -33.333% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 50 | 460 | -90.909% |
| 2026-08-06 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 126 | 334 | -90.000% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -47.368% | 2 | 334 | -90.000% |
| 2026-07-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 333 | -94.737% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -25.490% | 1 | 333 | -94.737% |
| 2026-06-30 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | -1.923% | 9 | 324 | -96.078% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 2 | 324 | -96.154% |
| 2026-06-18 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | +15.556% | 10 | 317 | -96.154% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 316 | -95.556% |
| 2026-06-16 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.000% | 10 | 306 | -95.652% |
| 2026-05-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -25.806% | 10 | 296 | -95.652% |
| 2026-05-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 20 | 276 | -96.774% |
| 2026-05-01 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | -16.216% | 20 | 256 | -96.774% |
| 2026-04-30 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | -17.778% | 200 | 87 | -97.297% |
| 2026-04-27 | 0.9300 | 0.9500 | 0.8500 | 0.9000 | +4.651% | 6 | 87 | -97.778% |
| 2026-04-07 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 1 | 87 | -97.674% |
| 2026-03-27 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +62.500% | 1 | 87 | -97.802% |
| 2026-02-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 5 | 87 | -96.429% |
| 2025-12-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.136% | 1 | 82 | -96.923% |
| 2025-10-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -43.226% | 1 | 83 | -97.727% |
| 2025-07-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +17.424% | 2 | 83 | -98.710% |
| 2025-07-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.941% | 1 | 83 | -98.485% |
| 2025-05-22 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | -36.744% | 3 | 83 | -98.529% |
| 2025-05-02 | 2.0100 | 2.1500 | 2.0100 | 2.1500 | -1.376% | 4 | 82 | -99.070% |
| 2025-05-01 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | -5.217% | 2 | 82 | -99.083% |
| 2025-04-30 | 2.1800 | 2.3000 | 2.1800 | 2.3000 | +2.222% | 2 | 82 | -99.130% |
| 2025-04-29 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | -16.667% | 2 | 82 | -99.111% |
| 2025-04-23 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | -4.255% | 2 | 82 | -99.259% |
| 2025-04-16 | 2.7300 | 2.8200 | 2.7300 | 2.8200 | +7.224% | 2 | 82 | -99.291% |
| 2025-04-10 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -25.496% | 1 | 82 | -99.240% |
| 2025-04-07 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +83.854% | 2 | 83 | -99.433% |
| 2025-03-27 | 1.8100 | 1.9200 | 1.8100 | 1.9200 | -5.419% | 2 | 84 | -98.958% |
| 2025-03-19 | 2.0700 | 2.0700 | 1.9200 | 2.0300 | -6.881% | 3 | 84 | -99.015% |
| 2025-03-18 | 2.0200 | 2.2300 | 2.0100 | 2.1800 | -2.242% | 6 | 83 | -99.083% |
| 2025-03-17 | 2.1100 | 2.2300 | 2.0900 | 2.2300 | -0.889% | 6 | 82 | -99.103% |
| 2025-03-14 | 2.2600 | 2.3200 | 2.1500 | 2.2500 | -5.858% | 8 | 82 | -99.111% |
| 2025-03-13 | 2.2700 | 2.4200 | 2.2500 | 2.3900 | +2.575% | 8 | 82 | -99.163% |
| 2025-03-12 | 2.2500 | 2.3900 | 2.1900 | 2.3300 | +2.193% | 12 | 82 | -99.142% |
| 2025-03-11 | 2.1200 | 2.2800 | 2.1200 | 2.2800 | -0.437% | 2 | 82 | -99.123% |
| 2025-03-10 | 2.2500 | 2.3700 | 2.1400 | 2.2900 | +0.439% | 12 | 81 | -99.127% |
| 2025-03-07 | 2.1200 | 2.2800 | 2.1200 | 2.2800 | +19.372% | 90 | 81 | -99.123% |
| 2025-02-26 | 1.9300 | 1.9700 | 1.7800 | 1.9100 | -2.051% | 18 | 81 | -98.953% |
| 2025-02-25 | 1.8500 | 1.9500 | 1.8100 | 1.9500 | +8.333% | 18 | 74 | -98.974% |
| 2025-02-24 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | +7.143% | 2 | 74 | -98.889% |
| 2025-02-21 | 1.6400 | 1.7200 | 1.5700 | 1.6800 | 0.000% | 82 | 74 | -98.810% |
| 2025-02-20 | 1.5700 | 1.6800 | 1.5600 | 1.6800 | +3.704% | 6 | 97 | -98.810% |
| 2025-02-19 | 1.5800 | 1.6800 | 1.4700 | 1.6200 | 0.000% | 8 | 97 | -98.765% |
| 2025-02-18 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 0.000% | 2 | 93 | -98.765% |
| 2025-02-06 | 1.5800 | 1.6200 | 1.3800 | 1.6200 | +3.185% | 24 | 92 | -98.765% |
| 2025-02-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -1.258% | 10 | 113 | -98.726% |
| 2025-01-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -18.462% | 15 | 123 | -98.742% |
| 2025-01-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 2 | 123 | -98.974% |
| 2025-01-17 | 1.8300 | 2.0100 | 1.8300 | 1.9000 | -5.473% | 100 | 123 | -98.947% |
| 2025-01-13 | 2.0000 | 2.0100 | 1.9700 | 2.0100 | +8.649% | 120 | 123 | -99.005% |
| 2024-12-18 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -33.692% | 1 | 3 | -98.919% |
| 2024-10-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -0.712% | 2 | 3 | -99.283% |
| 2024-09-19 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 0.000% | 1 | 1 | -99.288% |