ZM270115P00050000
ZM Jan 15 2027 50.00 Put
optionOPRA
InactiveAug 18, 2026
0.20USD-41.176%(-0.14)1Vol695OI
ZM270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -41.176% | 1 | 696 | 0.000% |
| 2026-08-05 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | -46.032% | 11 | 696 | -41.176% |
| 2026-07-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -27.586% | 1 | 695 | -68.254% |
| 2026-06-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -9.375% | 1 | 694 | -77.011% |
| 2026-06-22 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | +15.663% | 12 | 706 | -79.167% |
| 2026-06-18 | 0.9400 | 0.9400 | 0.8300 | 0.8300 | +16.901% | 4 | 708 | -75.904% |
| 2026-06-09 | 0.6900 | 0.7100 | 0.6700 | 0.7100 | +31.481% | 28 | 730 | -71.831% |
| 2026-06-01 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | -21.739% | 50 | 768 | -62.963% |
| 2026-05-28 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | +9.524% | 15 | 768 | -71.014% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.6300 | 0.6300 | -5.970% | 43 | 782 | -68.254% |
| 2026-05-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -46.400% | 250 | 782 | -70.149% |
| 2026-04-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 2 | 784 | -84.000% |
| 2026-04-27 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | +12.500% | 4 | 786 | -85.185% |
| 2026-04-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 100 | 686 | -83.333% |
| 2026-04-16 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.333% | 4 | 686 | -84.848% |
| 2026-04-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -19.553% | 1 | 688 | -86.111% |
| 2026-04-10 | 1.6500 | 1.7900 | 1.5900 | 1.7900 | +22.603% | 5 | 689 | -88.827% |
| 2026-04-02 | 1.5000 | 1.5000 | 1.4400 | 1.4600 | -14.118% | 11 | 697 | -86.301% |
| 2026-03-26 | 1.6300 | 1.8100 | 1.6100 | 1.7000 | -13.265% | 24 | 697 | -88.235% |
| 2026-03-25 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +5.376% | 10 | 703 | -89.796% |
| 2026-03-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 3 | 703 | -89.247% |
| 2026-03-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 2 | 703 | -90.476% |
| 2026-03-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +12.568% | 1 | 703 | -90.291% |
| 2026-03-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -16.438% | 1 | 703 | -89.071% |
| 2026-03-04 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | +0.922% | 34 | 703 | -90.868% |
| 2026-03-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 10 | 703 | -90.783% |
| 2026-03-02 | 2.2000 | 2.2600 | 2.1500 | 2.2000 | +0.917% | 69 | 693 | -90.909% |
| 2026-02-27 | 2.4200 | 2.4200 | 2.0200 | 2.1800 | +11.224% | 53 | 650 | -90.826% |
| 2026-02-26 | 2.1000 | 2.1000 | 1.9400 | 1.9600 | +34.247% | 77 | 632 | -89.796% |
| 2026-02-25 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.806% | 20 | 696 | -86.301% |
| 2026-02-23 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | +19.231% | 10 | 696 | -87.097% |
| 2026-02-12 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | +31.313% | 35 | 692 | -84.615% |
| 2026-02-10 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | +5.319% | 2 | 657 | -79.798% |
| 2026-02-09 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -21.667% | 1 | 658 | -78.723% |
| 2026-02-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +17.647% | 1 | 659 | -83.333% |
| 2026-02-05 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -0.971% | 40 | 659 | -80.392% |
| 2026-02-03 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +14.444% | 1 | 659 | -80.583% |
| 2026-02-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 1 | 658 | -77.778% |
| 2026-01-13 | 0.7700 | 1.0100 | 0.7700 | 1.0100 | +12.222% | 140 | 658 | -80.198% |
| 2025-12-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 1 | 658 | -77.778% |
| 2025-12-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 1 | 657 | -83.333% |
| 2025-11-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.875% | 117 | 658 | -86.667% |
| 2025-11-21 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | +20.000% | 2 | 658 | -89.583% |
| 2025-11-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +7.383% | 1 | 656 | -87.500% |
| 2025-11-07 | 1.6200 | 1.6300 | 1.4800 | 1.4900 | +16.406% | 303 | 656 | -86.577% |
| 2025-11-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -12.925% | 9 | 835 | -84.375% |
| 2025-10-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +16.667% | 396 | 835 | -86.395% |
| 2025-09-19 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 0.000% | 41 | 656 | -84.127% |
| 2025-09-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 622 | -84.127% |
| 2025-09-10 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +2.500% | 10 | 622 | -83.740% |
| 2025-09-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -26.380% | 175 | 612 | -83.333% |
| 2025-09-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +14.789% | 25 | 437 | -87.730% |
| 2025-08-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -40.833% | 10 | 437 | -85.915% |
| 2025-08-13 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | +14.833% | 2 | 428 | -91.667% |
| 2025-07-22 | 2.1600 | 2.2600 | 2.0500 | 2.0900 | -5.856% | 38 | 427 | -90.431% |
| 2025-07-21 | 2.2500 | 2.2500 | 2.0100 | 2.2200 | -3.896% | 116 | 427 | -90.991% |
| 2025-07-16 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.431% | 1 | 427 | -91.342% |
| 2025-07-10 | 2.2600 | 2.3600 | 2.2500 | 2.3200 | +18.974% | 20 | 427 | -91.379% |
| 2025-07-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +11.429% | 4 | 427 | -89.744% |
| 2025-07-07 | 2.3100 | 2.3100 | 0.6700 | 1.7500 | +3.550% | 422 | 427 | -88.571% |
| 2025-07-02 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | -37.868% | 196 | 812 | -88.166% |
| 2025-06-25 | 2.3200 | 2.7200 | 1.6800 | 2.7200 | +24.771% | 174 | 1,010 | -92.647% |
| 2025-06-18 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | -0.909% | 10 | 1,157 | -90.826% |
| 2025-06-17 | 3.5400 | 3.5400 | 2.2000 | 2.2000 | +2.804% | 205 | 1,157 | -90.909% |
| 2025-06-11 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | +3.883% | 2 | 1,059 | -90.654% |
| 2025-06-06 | 2.3400 | 2.3400 | 2.0600 | 2.0600 | -2.830% | 210 | 1,059 | -90.291% |
| 2025-06-04 | 2.0300 | 2.1200 | 2.0300 | 2.1200 | +3.415% | 2 | 1,059 | -90.566% |
| 2025-06-02 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | -9.692% | 2 | 1,059 | -90.244% |
| 2025-05-30 | 2.1100 | 2.2700 | 2.1100 | 2.2700 | +1.794% | 4 | 1,059 | -91.189% |
| 2025-05-28 | 2.1100 | 2.2400 | 2.0900 | 2.2300 | +2.294% | 4 | 1,059 | -91.031% |
| 2025-05-27 | 2.5000 | 2.5000 | 2.1800 | 2.1800 | +1.395% | 92 | 1,058 | -90.826% |
| 2025-05-23 | 2.2200 | 2.2200 | 2.0500 | 2.1500 | +7.500% | 246 | 1,058 | -90.698% |
| 2025-05-22 | 2.2200 | 2.7400 | 2.0000 | 2.0000 | -8.257% | 251 | 1,058 | -90.000% |
| 2025-05-21 | 2.0600 | 2.2500 | 2.0500 | 2.1800 | 0.000% | 4 | 1,122 | -90.826% |
| 2025-05-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.802% | 2 | 1,122 | -90.826% |
| 2025-05-19 | 2.0300 | 2.2200 | 2.0300 | 2.2200 | -3.896% | 2 | 1,120 | -90.991% |
| 2025-05-15 | 2.1000 | 2.3100 | 2.1000 | 2.3100 | +2.212% | 2 | 1,120 | -91.342% |
| 2025-05-14 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | -3.419% | 2 | 1,120 | -91.150% |
| 2025-05-12 | 2.3300 | 2.3400 | 2.2300 | 2.3400 | -7.143% | 10 | 1,119 | -91.453% |
| 2025-05-08 | 2.4500 | 2.5200 | 2.4500 | 2.5200 | -10.638% | 2 | 1,126 | -92.063% |
| 2025-05-07 | 2.6600 | 2.8200 | 2.6600 | 2.8200 | +3.676% | 2 | 1,126 | -92.908% |
| 2025-05-05 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | -6.849% | 2 | 1,126 | -92.647% |
| 2025-05-02 | 2.7900 | 2.9200 | 2.7900 | 2.9200 | -7.595% | 4 | 1,125 | -93.151% |
| 2025-04-30 | 2.9900 | 3.1600 | 2.9900 | 3.1600 | +2.597% | 2 | 1,125 | -93.671% |
| 2025-04-29 | 2.9600 | 3.0800 | 2.9600 | 3.0800 | +0.326% | 2 | 1,125 | -93.506% |
| 2025-04-28 | 3.1200 | 3.1800 | 3.0600 | 3.0700 | -17.914% | 1,008 | 1,125 | -93.485% |
| 2025-04-23 | 3.4600 | 3.7400 | 3.4600 | 3.7400 | -5.316% | 2 | 118 | -94.652% |
| 2025-04-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 16 | 118 | -94.937% |
| 2025-04-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +33.459% | 1 | 118 | -94.366% |
| 2025-03-25 | 2.6800 | 2.6900 | 2.6600 | 2.6600 | -2.206% | 92 | 118 | -92.481% |
| 2025-03-19 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.333% | 1 | 102 | -92.647% |
| 2025-03-18 | 2.8900 | 3.1000 | 2.8800 | 3.0000 | -3.226% | 10 | 102 | -93.333% |
| 2025-03-17 | 3.0000 | 3.1100 | 2.9900 | 3.1000 | +28.631% | 4 | 101 | -93.548% |
| 2025-02-24 | 2.3200 | 2.4500 | 2.3200 | 2.4100 | +3.433% | 3 | 100 | -91.701% |
| 2025-02-21 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | +2.193% | 4 | 99 | -91.416% |
| 2025-02-20 | 2.1300 | 2.3100 | 2.1100 | 2.2800 | +3.636% | 13 | 98 | -91.228% |
| 2025-02-19 | 2.0800 | 2.2400 | 2.0800 | 2.2000 | +0.457% | 12 | 96 | -90.909% |
| 2025-02-18 | 2.0800 | 2.1900 | 2.0800 | 2.1900 | +0.459% | 2 | 96 | -90.868% |
| 2025-02-06 | 2.0900 | 2.1900 | 2.0900 | 2.1800 | -1.802% | 8 | 96 | -90.826% |
| 2025-02-05 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +6.731% | 3 | 96 | -90.991% |
| 2025-01-28 | 2.3400 | 2.4200 | 2.0400 | 2.0800 | -20.000% | 75 | 99 | -90.385% |
| 2025-01-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.557% | 2 | 99 | -92.308% |
| 2025-01-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -10.949% | 5 | 99 | -91.803% |
| 2025-01-13 | 2.9100 | 2.9100 | 2.7400 | 2.7400 | -2.837% | 80 | 99 | -92.701% |
| 2024-12-19 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +17.992% | 30 | 24 | -92.908% |
| 2024-12-06 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.641% | 4 | 34 | -91.632% |
| 2024-12-04 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +19.626% | 1 | 36 | -92.187% |
| 2024-11-26 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | +8.081% | 11 | 35 | -90.654% |
| 2024-11-25 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | -15.021% | 10 | 24 | -89.899% |
| 2024-11-22 | 1.9700 | 2.3300 | 1.9700 | 2.3300 | -0.427% | 20 | 14 | -91.416% |
| 2024-11-15 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.681% | 6 | 4 | -91.453% |
| 2024-11-14 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +14.976% | 1 | 5 | -91.597% |
| 2024-11-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -45.526% | 1 | 4 | -90.338% |
| 2024-10-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 3 | 4 | -94.737% |
| 2024-10-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 1 | -94.286% |