ZM270115P00055000
ZM Jan 15 2027 55.00 Put
optionOPRA
EODOct 14, 2026
0.19USD+90.000%(+0.09)20Vol2,033OI
ZM270115P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +90.000% | 20 | 2,041 | 0.000% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 1 | 2,042 | +90.000% |
| 2026-08-28 | 0.1000 | 0.2500 | 0.1000 | 0.2500 | -26.471% | 2 | 2,042 | -24.000% |
| 2026-08-26 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +9.677% | 11 | 2,051 | -44.118% |
| 2026-08-14 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -22.500% | 150 | 1,929 | -38.710% |
| 2026-08-10 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -6.977% | 59 | 1,988 | -52.500% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -53.763% | 2 | 1,990 | -55.814% |
| 2026-07-17 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | +9.412% | 3 | 1,990 | -79.570% |
| 2026-07-15 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -31.452% | 3 | 1,992 | -77.647% |
| 2026-07-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 2 | 1,990 | -84.677% |
| 2026-07-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +30.097% | 10 | 1,980 | -85.821% |
| 2026-07-01 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -26.950% | 15 | 1,980 | -81.553% |
| 2026-06-30 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | -6.623% | 10 | 1,970 | -86.525% |
| 2026-06-25 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.307% | 2 | 1,968 | -87.417% |
| 2026-06-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +5.517% | 20 | 1,988 | -87.582% |
| 2026-06-12 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +14.173% | 4 | 1,990 | -86.897% |
| 2026-06-10 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +17.593% | 1 | 1,991 | -85.039% |
| 2026-06-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -8.475% | 1 | 1,992 | -82.407% |
| 2026-05-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +15.686% | 10 | 2,002 | -83.898% |
| 2026-05-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 10 | 2,002 | -81.373% |
| 2026-05-05 | 1.1000 | 1.1900 | 1.1000 | 1.1000 | -42.408% | 3 | 2,001 | -82.727% |
| 2026-04-27 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +20.886% | 20 | 2,021 | -90.052% |
| 2026-04-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -16.842% | 1 | 2,021 | -87.975% |
| 2026-04-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.091% | 5 | 2,021 | -90.000% |
| 2026-04-14 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | -18.992% | 2 | 2,026 | -90.909% |
| 2026-04-10 | 2.4200 | 2.5800 | 2.4200 | 2.5800 | +35.789% | 26 | 2,025 | -92.636% |
| 2026-04-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -18.455% | 1 | 2,000 | -90.000% |
| 2026-04-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -13.704% | 3 | 1,999 | -91.845% |
| 2026-03-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.053% | 70 | 2,002 | -92.963% |
| 2026-03-27 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.132% | 1 | 2,002 | -92.748% |
| 2026-03-23 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.304% | 5 | 2,003 | -92.830% |
| 2026-03-19 | 2.7900 | 2.8900 | 2.7900 | 2.8900 | +1.404% | 150 | 2,008 | -93.426% |
| 2026-03-06 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +5.556% | 3 | 1,983 | -93.333% |
| 2026-03-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 4 | 1,981 | -92.963% |
| 2026-03-04 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -15.152% | 40 | 1,977 | -93.214% |
| 2026-02-27 | 3.0800 | 3.3000 | 3.0800 | 3.3000 | +14.583% | 65 | 1,956 | -94.242% |
| 2026-02-26 | 3.1500 | 3.1500 | 2.8800 | 2.8800 | +75.610% | 39 | 1,972 | -93.403% |
| 2026-02-17 | 1.9000 | 1.9000 | 1.6400 | 1.6400 | -7.865% | 24 | 1,980 | -88.415% |
| 2026-02-11 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | +27.143% | 22 | 1,980 | -89.326% |
| 2026-02-10 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -15.152% | 19 | 1,991 | -86.429% |
| 2026-02-06 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | +15.385% | 34 | 1,991 | -88.485% |
| 2026-02-02 | 1.4400 | 1.7000 | 1.4300 | 1.4300 | +18.182% | 135 | 1,991 | -86.713% |
| 2026-01-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 14 | 1,991 | -84.298% |
| 2026-01-13 | 1.4700 | 1.4700 | 1.2200 | 1.2200 | -19.205% | 153 | 1,991 | -84.426% |
| 2026-01-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +4.138% | 2 | 1,991 | -87.417% |
| 2025-12-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.938% | 40 | 1,991 | -86.897% |
| 2025-12-05 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.227% | 1 | 1,951 | -88.199% |
| 2025-12-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 1,952 | -88.344% |
| 2025-12-02 | 1.8000 | 1.8000 | 1.6300 | 1.6300 | -11.892% | 193 | 1,952 | -88.344% |
| 2025-11-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 1 | 1,952 | -89.730% |
| 2025-11-26 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | +12.209% | 2 | 1,951 | -90.155% |
| 2025-11-25 | 2.1800 | 2.7300 | 1.7200 | 1.7200 | -35.338% | 249 | 1,951 | -88.953% |
| 2025-11-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -4.659% | 20 | 1,950 | -92.857% |
| 2025-11-21 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | +8.140% | 42 | 1,950 | -93.190% |
| 2025-11-19 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | +7.500% | 55 | 1,931 | -92.636% |
| 2025-11-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +7.143% | 30 | 1,931 | -92.083% |
| 2025-11-17 | 2.2400 | 2.2400 | 1.9000 | 2.2400 | +2.752% | 24 | 1,931 | -91.518% |
| 2025-11-13 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | -1.802% | 95 | 1,931 | -91.284% |
| 2025-11-07 | 2.1900 | 2.5100 | 2.1900 | 2.2200 | +0.452% | 421 | 1,931 | -91.441% |
| 2025-11-04 | 2.2100 | 2.2100 | 1.8400 | 2.2100 | +4.245% | 172 | 1,931 | -91.403% |
| 2025-10-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +14.595% | 107 | 1,931 | -91.038% |
| 2025-10-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -26.000% | 1 | 1,931 | -89.730% |
| 2025-10-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +26.263% | 20 | 1,931 | -92.400% |
| 2025-10-23 | 1.9700 | 2.0300 | 1.8500 | 1.9800 | -7.907% | 151 | 1,931 | -90.404% |
| 2025-10-20 | 2.1500 | 2.1500 | 1.7300 | 2.1500 | +16.216% | 35 | 1,931 | -91.163% |
| 2025-10-10 | 2.1200 | 2.1500 | 1.8400 | 1.8500 | -31.734% | 450 | 1,931 | -89.730% |
| 2025-10-08 | 2.1700 | 2.7100 | 2.1700 | 2.7100 | +35.500% | 250 | 2,094 | -92.989% |
| 2025-10-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 2 | 1,857 | -90.500% |
| 2025-10-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +10.811% | 1 | 1,859 | -90.732% |
| 2025-09-29 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -7.500% | 3 | 1,859 | -89.730% |
| 2025-09-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +29.032% | 1 | 1,857 | -90.500% |
| 2025-09-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -16.667% | 1 | 1,857 | -87.742% |
| 2025-09-17 | 1.7300 | 1.8700 | 1.6600 | 1.8600 | +1.639% | 153 | 1,857 | -89.785% |
| 2025-09-16 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | -3.175% | 193 | 1,704 | -89.617% |
| 2025-09-12 | 1.8700 | 1.8900 | 1.8500 | 1.8900 | +6.180% | 61 | 1,511 | -89.947% |
| 2025-09-10 | 1.7700 | 1.8100 | 1.7500 | 1.7800 | +4.706% | 564 | 1,572 | -89.326% |
| 2025-09-09 | 1.8600 | 1.8600 | 1.6500 | 1.7000 | -6.077% | 55 | 1,008 | -88.824% |
| 2025-09-08 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -2.162% | 1 | 1,017 | -89.503% |
| 2025-09-04 | 1.9000 | 2.0300 | 1.3800 | 1.8500 | -8.867% | 875 | 1,018 | -89.730% |
| 2025-09-02 | 1.9600 | 2.0300 | 1.9600 | 2.0300 | +6.283% | 6 | 510 | -90.640% |
| 2025-08-29 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | -5.446% | 3 | 502 | -90.052% |
| 2025-08-25 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -40.588% | 1 | 502 | -90.594% |
| 2025-08-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 1 | 502 | -94.412% |
| 2025-08-18 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | -4.412% | 2 | 501 | -94.154% |
| 2025-08-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 10 | 500 | -94.412% |
| 2025-08-11 | 3.4700 | 3.5400 | 3.4700 | 3.5400 | +16.066% | 2 | 490 | -94.633% |
| 2025-07-21 | 3.0200 | 3.1000 | 1.1300 | 3.0500 | -6.154% | 302 | 489 | -93.770% |
| 2025-07-16 | 3.2500 | 3.2500 | 3.2300 | 3.2500 | +0.932% | 60 | 488 | -94.154% |
| 2025-07-15 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | +34.728% | 2 | 496 | -94.099% |
| 2025-07-07 | 2.0000 | 2.3900 | 2.0000 | 2.3900 | +10.138% | 28 | 496 | -92.050% |
| 2025-07-02 | 2.3200 | 2.3200 | 1.0700 | 2.1700 | -14.567% | 40 | 524 | -91.244% |
| 2025-06-25 | 3.9100 | 3.9100 | 2.5400 | 2.5400 | -14.478% | 40 | 565 | -92.520% |
| 2025-06-17 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | +2.062% | 28 | 605 | -93.603% |
| 2025-06-11 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | +2.465% | 2 | 577 | -93.471% |
| 2025-06-10 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | -0.351% | 2 | 577 | -93.310% |
| 2025-06-09 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | -1.042% | 2 | 577 | -93.333% |
| 2025-06-06 | 3.0900 | 3.0900 | 2.3200 | 2.8800 | +2.857% | 122 | 577 | -93.403% |
| 2025-06-05 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -5.085% | 2 | 572 | -93.214% |
| 2025-06-04 | 2.7900 | 2.9500 | 2.7900 | 2.9500 | +0.683% | 4 | 571 | -93.559% |
| 2025-06-03 | 2.7800 | 2.9300 | 2.7800 | 2.9300 | -3.934% | 2 | 570 | -93.515% |
| 2025-05-28 | 2.8900 | 3.0900 | 2.8900 | 3.0500 | +4.811% | 8 | 570 | -93.770% |
| 2025-05-23 | 3.0300 | 3.0400 | 2.9100 | 2.9100 | +5.054% | 102 | 569 | -93.471% |
| 2025-05-22 | 2.8400 | 3.0400 | 2.7200 | 2.7700 | -4.483% | 7 | 569 | -93.141% |
| 2025-05-21 | 2.8800 | 3.0600 | 2.8500 | 2.9000 | -5.844% | 8 | 569 | -93.448% |
| 2025-05-20 | 2.9500 | 3.0800 | 2.8900 | 3.0800 | +1.987% | 4 | 569 | -93.831% |
| 2025-05-19 | 2.8500 | 3.0200 | 2.8500 | 3.0200 | -2.581% | 2 | 568 | -93.709% |
| 2025-05-15 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | +0.324% | 2 | 568 | -93.871% |
| 2025-05-14 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | +2.658% | 2 | 568 | -93.851% |
| 2025-05-13 | 2.8300 | 3.0100 | 2.8300 | 3.0100 | -4.444% | 2 | 569 | -93.688% |
| 2025-05-12 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | -8.430% | 2 | 569 | -93.968% |
| 2025-05-08 | 3.3100 | 3.4400 | 3.3100 | 3.4400 | -10.417% | 2 | 569 | -94.477% |
| 2025-05-07 | 3.6200 | 3.8400 | 3.6200 | 3.8400 | +4.348% | 2 | 568 | -95.052% |
| 2025-05-05 | 3.5100 | 3.6800 | 3.5100 | 3.6800 | -5.398% | 2 | 568 | -94.837% |
| 2025-05-02 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | -4.890% | 4 | 568 | -95.116% |
| 2025-05-01 | 3.9200 | 4.0900 | 3.9200 | 4.0900 | -3.991% | 2 | 568 | -95.355% |
| 2025-04-30 | 4.1400 | 4.2600 | 4.1400 | 4.2600 | +5.185% | 2 | 568 | -95.540% |
| 2025-04-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.878% | 1 | 568 | -95.309% |
| 2025-04-28 | 4.1700 | 4.3800 | 4.1600 | 4.1700 | -14.021% | 552 | 568 | -95.444% |
| 2025-04-23 | 4.7700 | 4.8500 | 4.7700 | 4.8500 | -36.601% | 4 | 39 | -96.082% |
| 2025-04-08 | 6.4500 | 7.6500 | 6.4500 | 7.6500 | +2.685% | 2 | 39 | -97.516% |
| 2025-04-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +23.140% | 25 | 38 | -97.450% |
| 2025-04-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +42.353% | 2 | 47 | -96.860% |
| 2025-03-17 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +49.648% | 2 | 46 | -95.529% |
| 2025-01-28 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | -8.387% | 94 | 47 | -93.310% |
| 2025-01-27 | 3.2100 | 3.2100 | 3.0500 | 3.1000 | -16.667% | 12 | 141 | -93.871% |
| 2025-01-13 | 3.7300 | 3.8800 | 3.6800 | 3.7200 | +18.095% | 100 | 141 | -94.892% |
| 2024-12-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.163% | 1 | 42 | -93.968% |
| 2024-11-29 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +12.092% | 10 | 41 | -94.461% |
| 2024-11-26 | 3.2200 | 3.3000 | 3.0600 | 3.0600 | -12.571% | 11 | 36 | -93.791% |
| 2024-11-21 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | +9.375% | 4 | 25 | -94.571% |
| 2024-11-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.929% | 1 | 21 | -94.063% |
| 2024-11-08 | 3.3500 | 3.3500 | 3.0400 | 3.2300 | -28.222% | 40 | 20 | -94.118% |
| 2024-10-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.414% | 6 | 3 | -95.778% |
| 2024-09-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 3 | 3 | -96.724% |