ZM270115P00060000
ZM Jan 15 2027 60.00 Put
optionOPRA
EODOct 19, 2026
0.17USD+41.667%(+0.05)64Vol1,055OI
ZM270115P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | +41.667% | 64 | 1,119 | 0.000% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -45.455% | 15 | 1,134 | +41.667% |
| 2026-10-08 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | +15.789% | 5 | 1,136 | -22.727% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 3 | 1,134 | -10.526% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -53.333% | 1 | 1,133 | -19.048% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 1,132 | -62.222% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +34.483% | 1 | 1,131 | -56.410% |
| 2026-09-03 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -27.500% | 1 | 1,130 | -41.379% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 1 | 1,129 | -57.500% |
| 2026-08-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 20 | 1,129 | -65.306% |
| 2026-08-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 1,128 | -65.306% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 40 | 1,128 | -66.000% |
| 2026-08-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -34.444% | 1 | 1,127 | -71.186% |
| 2026-08-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 1 | 1,126 | -81.111% |
| 2026-08-05 | 0.8400 | 0.8800 | 0.8100 | 0.8700 | -13.000% | 40 | 1,133 | -80.460% |
| 2026-07-31 | 1.1900 | 1.1900 | 1.0000 | 1.0000 | -24.812% | 5 | 1,135 | -83.000% |
| 2026-07-16 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -15.287% | 1 | 1,136 | -87.218% |
| 2026-07-01 | 1.8000 | 1.8000 | 1.5700 | 1.5700 | -21.500% | 100 | 1,158 | -89.172% |
| 2026-06-30 | 2.0000 | 2.0400 | 1.9900 | 2.0000 | -12.664% | 9 | 1,158 | -91.500% |
| 2026-06-22 | 2.1500 | 2.2900 | 2.1500 | 2.2900 | +8.531% | 21 | 1,160 | -92.576% |
| 2026-06-18 | 2.2600 | 2.3000 | 2.1100 | 2.1100 | +15.301% | 17 | 1,155 | -91.943% |
| 2026-06-16 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | -6.154% | 10 | 1,150 | -90.710% |
| 2026-06-12 | 2.1000 | 2.1100 | 1.9500 | 1.9500 | -5.340% | 6 | 1,153 | -91.282% |
| 2026-06-11 | 2.2100 | 2.2500 | 2.0500 | 2.0600 | +126.374% | 108 | 1,174 | -91.748% |
| 2026-06-03 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | -15.741% | 97 | 1,122 | -81.319% |
| 2026-06-01 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | -31.646% | 31 | 1,137 | -84.259% |
| 2026-05-28 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.067% | 10 | 1,137 | -89.241% |
| 2026-05-26 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +16.429% | 170 | 1,188 | -89.571% |
| 2026-05-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -33.333% | 1 | 1,187 | -87.857% |
| 2026-05-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 1,187 | -91.905% |
| 2026-05-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.448% | 20 | 1,187 | -91.905% |
| 2026-05-14 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +12.778% | 1 | 1,186 | -91.626% |
| 2026-05-13 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | +16.129% | 16 | 1,170 | -90.556% |
| 2026-05-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -5.488% | 2 | 1,168 | -89.032% |
| 2026-05-06 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | -16.327% | 10 | 1,168 | -89.634% |
| 2026-05-01 | 1.9100 | 1.9900 | 1.8900 | 1.9600 | -14.410% | 22 | 1,163 | -91.327% |
| 2026-04-30 | 2.3400 | 2.3600 | 2.2900 | 2.2900 | -16.117% | 201 | 1,002 | -92.576% |
| 2026-04-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +11.885% | 18 | 1,002 | -93.773% |
| 2026-04-21 | 2.3000 | 2.4400 | 2.3000 | 2.4400 | -4.314% | 4 | 1,003 | -93.033% |
| 2026-04-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 10 | 1,003 | -93.333% |
| 2026-04-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 3 | 1,003 | -93.704% |
| 2026-04-15 | 3.0400 | 3.0400 | 2.7500 | 2.7500 | -25.676% | 2 | 1,003 | -93.818% |
| 2026-04-10 | 3.0800 | 3.7000 | 3.0000 | 3.7000 | +23.333% | 259 | 1,003 | -95.405% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.762% | 25 | 946 | -94.333% |
| 2026-04-07 | 2.7900 | 2.8100 | 2.7700 | 2.8100 | -11.635% | 21 | 946 | -93.950% |
| 2026-04-02 | 3.3500 | 3.3500 | 3.1500 | 3.1800 | -4.790% | 21 | 942 | -94.654% |
| 2026-04-01 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -11.406% | 1 | 942 | -94.910% |
| 2026-03-30 | 3.7900 | 3.7900 | 3.7700 | 3.7700 | +7.714% | 2 | 942 | -95.491% |
| 2026-03-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.794% | 2 | 942 | -95.143% |
| 2026-03-25 | 3.6200 | 3.9000 | 3.6200 | 3.8800 | +1.571% | 8 | 942 | -95.619% |
| 2026-03-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +5.525% | 10 | 940 | -95.550% |
| 2026-03-23 | 3.6900 | 3.6900 | 3.5000 | 3.6200 | -10.617% | 95 | 940 | -95.304% |
| 2026-03-19 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 1 | 856 | -95.802% |
| 2026-03-16 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | -7.609% | 3 | 855 | -96.000% |
| 2026-03-13 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +6.977% | 13 | 856 | -96.304% |
| 2026-03-12 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | +4.878% | 10 | 861 | -96.047% |
| 2026-03-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 15 | 856 | -95.854% |
| 2026-03-06 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | +5.598% | 10 | 856 | -95.904% |
| 2026-03-04 | 4.1000 | 4.6300 | 3.9300 | 3.9300 | -24.568% | 11 | 856 | -95.674% |
| 2026-03-03 | 4.7600 | 5.2100 | 4.5500 | 5.2100 | +9.684% | 20 | 849 | -96.737% |
| 2026-03-02 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +5.556% | 15 | 840 | -96.421% |
| 2026-02-27 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | +9.756% | 7 | 834 | -96.222% |
| 2026-02-26 | 4.0000 | 4.5300 | 4.0000 | 4.1000 | +49.091% | 344 | 829 | -95.854% |
| 2026-02-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 2 | 669 | -93.818% |
| 2026-02-23 | 3.4700 | 3.4700 | 3.0000 | 3.0000 | +13.636% | 140 | 667 | -94.333% |
| 2026-02-11 | 2.6400 | 2.6600 | 2.6400 | 2.6400 | +32.000% | 25 | 542 | -93.561% |
| 2026-02-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 20 | 566 | -91.500% |
| 2026-02-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +11.111% | 2 | 581 | -92.273% |
| 2026-01-13 | 1.8600 | 1.9800 | 1.8600 | 1.9800 | -0.503% | 26 | 581 | -91.414% |
| 2025-12-30 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -16.387% | 1 | 607 | -91.457% |
| 2025-12-04 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | +0.847% | 2 | 607 | -92.857% |
| 2025-12-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -20.805% | 4 | 607 | -92.797% |
| 2025-11-26 | 2.9300 | 2.9800 | 2.9300 | 2.9800 | +1.706% | 25 | 632 | -94.295% |
| 2025-11-25 | 2.9600 | 3.5200 | 2.9100 | 2.9300 | -23.896% | 176 | 632 | -94.198% |
| 2025-11-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 34 | 456 | -95.584% |
| 2025-11-19 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +1.408% | 21 | 422 | -95.278% |
| 2025-11-07 | 3.5000 | 3.6000 | 3.4500 | 3.5500 | +31.970% | 11 | 420 | -95.211% |
| 2025-10-31 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -21.574% | 1 | 411 | -93.680% |
| 2025-10-16 | 3.3900 | 3.4300 | 3.3900 | 3.4300 | -2.557% | 2 | 411 | -95.044% |
| 2025-10-15 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | +5.389% | 2 | 411 | -95.170% |
| 2025-10-14 | 3.2500 | 3.3400 | 3.2500 | 3.3400 | +4.375% | 2 | 411 | -94.910% |
| 2025-10-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.966% | 13 | 411 | -94.688% |
| 2025-09-23 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +9.811% | 1 | 398 | -94.158% |
| 2025-09-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 1 | 397 | -93.585% |
| 2025-09-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 1 | 397 | -93.462% |
| 2025-09-12 | 2.6100 | 2.6500 | 2.5900 | 2.6500 | +9.504% | 24 | 397 | -93.585% |
| 2025-09-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -11.029% | 2 | 373 | -92.975% |
| 2025-09-05 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.857% | 33 | 371 | -93.750% |
| 2025-09-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.089% | 1 | 371 | -93.929% |
| 2025-09-03 | 2.6500 | 2.6900 | 2.6300 | 2.6900 | -1.825% | 9 | 372 | -93.680% |
| 2025-08-29 | 2.7900 | 2.8000 | 2.7300 | 2.7400 | -11.613% | 34 | 370 | -93.796% |
| 2025-08-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.772% | 1 | 370 | -94.516% |
| 2025-08-22 | 3.6000 | 3.6000 | 2.8500 | 2.8500 | -37.363% | 8 | 370 | -94.035% |
| 2025-08-21 | 4.2100 | 4.8400 | 4.2100 | 4.5500 | 0.000% | 3 | 374 | -96.264% |
| 2025-08-18 | 4.5800 | 4.7400 | 4.4700 | 4.5500 | +1.562% | 401 | 374 | -96.264% |
| 2025-08-15 | 4.7000 | 4.7100 | 4.4800 | 4.4800 | -26.194% | 287 | 179 | -96.205% |
| 2025-08-12 | 5.2700 | 6.0700 | 5.1100 | 6.0700 | +17.408% | 4 | 83 | -97.199% |
| 2025-08-11 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +3.194% | 1 | 83 | -96.712% |
| 2025-08-08 | 4.8800 | 5.0100 | 4.7800 | 5.0100 | +9.150% | 4 | 83 | -96.607% |
| 2025-08-07 | 4.5200 | 4.5900 | 4.5200 | 4.5900 | +1.101% | 2 | 84 | -96.296% |
| 2025-08-05 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | -0.656% | 2 | 84 | -96.256% |
| 2025-08-04 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -7.677% | 2 | 85 | -96.280% |
| 2025-08-01 | 4.7200 | 4.9500 | 4.7200 | 4.9500 | +21.027% | 3 | 86 | -96.566% |
| 2025-07-31 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 0.000% | 2 | 86 | -95.844% |
| 2025-07-25 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +0.988% | 1 | 88 | -95.844% |
| 2025-07-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.682% | 2 | 89 | -95.802% |
| 2025-07-21 | 4.2000 | 4.3400 | 4.2000 | 4.3400 | +1.166% | 126 | 89 | -96.083% |
| 2025-07-18 | 4.2800 | 4.3000 | 4.2800 | 4.2900 | -2.721% | 20 | 214 | -96.037% |
| 2025-07-16 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -0.676% | 1 | 214 | -96.145% |
| 2025-07-11 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | +15.325% | 2 | 213 | -96.171% |
| 2025-07-07 | 2.9300 | 3.8500 | 2.9300 | 3.8500 | -1.028% | 81 | 214 | -95.584% |
| 2025-07-01 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +6.868% | 20 | 235 | -95.630% |
| 2025-06-27 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -9.000% | 4 | 235 | -95.330% |
| 2025-06-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.249% | 2 | 231 | -95.750% |
| 2025-06-11 | 3.9100 | 4.0100 | 3.9100 | 4.0100 | +1.777% | 2 | 231 | -95.761% |
| 2025-06-10 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | +1.285% | 2 | 231 | -95.685% |
| 2025-06-09 | 3.7100 | 3.8900 | 3.7100 | 3.8900 | -0.512% | 2 | 231 | -95.630% |
| 2025-06-06 | 3.8100 | 3.9100 | 3.8100 | 3.9100 | -1.511% | 4 | 231 | -95.652% |
| 2025-06-04 | 3.7700 | 3.9700 | 3.7700 | 3.9700 | -1.733% | 2 | 231 | -95.718% |
| 2025-06-03 | 3.7900 | 4.0400 | 3.7900 | 4.0400 | +3.590% | 2 | 231 | -95.792% |
| 2025-06-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.828% | 1 | 231 | -95.641% |
| 2025-05-30 | 3.8100 | 3.8500 | 3.7700 | 3.8300 | -7.711% | 320 | 231 | -95.561% |
| 2025-05-28 | 4.1700 | 4.1700 | 3.9500 | 4.1500 | +1.467% | 5 | 76 | -95.904% |
| 2025-05-23 | 3.9200 | 4.0900 | 3.9200 | 4.0900 | -1.208% | 4 | 75 | -95.844% |
| 2025-05-22 | 3.8400 | 4.1400 | 3.8400 | 4.1400 | +2.475% | 11 | 75 | -95.894% |
| 2025-05-21 | 3.9100 | 4.0400 | 3.9100 | 4.0400 | -2.415% | 2 | 68 | -95.792% |
| 2025-05-20 | 3.8700 | 4.1400 | 3.8700 | 4.1400 | +1.720% | 2 | 68 | -95.894% |
| 2025-05-19 | 3.8500 | 4.0700 | 3.8500 | 4.0700 | +2.519% | 2 | 68 | -95.823% |
| 2025-05-16 | 3.8100 | 3.9700 | 3.8100 | 3.9700 | -5.024% | 4 | 68 | -95.718% |
| 2025-05-15 | 3.9700 | 4.1800 | 3.9700 | 4.1800 | +3.210% | 2 | 68 | -95.933% |
| 2025-05-14 | 4.0000 | 4.1000 | 3.9500 | 4.0500 | +1.759% | 12 | 68 | -95.802% |
| 2025-05-13 | 3.8300 | 3.9800 | 3.8300 | 3.9800 | -2.927% | 2 | 56 | -95.729% |
| 2025-05-12 | 4.1000 | 4.5500 | 4.1000 | 4.1000 | -9.890% | 6 | 56 | -95.854% |
| 2025-05-09 | 4.4900 | 4.5500 | 4.4900 | 4.5500 | -1.728% | 4 | 58 | -96.264% |
| 2025-05-08 | 4.5100 | 4.6300 | 4.5100 | 4.6300 | -7.400% | 2 | 59 | -96.328% |
| 2025-05-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 1 | 60 | -96.600% |
| 2025-05-05 | 4.7100 | 4.8400 | 4.7100 | 4.8400 | -7.985% | 2 | 61 | -96.488% |
| 2025-05-02 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -5.566% | 6 | 62 | -96.768% |
| 2025-04-30 | 5.3600 | 5.5700 | 5.3600 | 5.5700 | -0.890% | 2 | 59 | -96.948% |
| 2025-04-29 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -1.230% | 39 | 59 | -96.975% |
| 2025-04-28 | 5.5100 | 5.6900 | 5.5100 | 5.6900 | -10.535% | 2 | 20 | -97.012% |
| 2025-04-23 | 6.2600 | 6.3600 | 6.2600 | 6.3600 | -6.056% | 6 | 20 | -97.327% |
| 2025-04-15 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -3.561% | 3 | 20 | -97.489% |
| 2025-04-10 | 7.5000 | 7.5000 | 7.0200 | 7.0200 | -16.429% | 2 | 20 | -97.578% |
| 2025-04-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +53.285% | 1 | 21 | -97.976% |
| 2025-03-28 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | -0.364% | 4 | 20 | -96.898% |
| 2025-03-18 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 0.000% | 2 | 18 | -96.909% |
| 2025-02-25 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +34.146% | 4 | 17 | -96.909% |
| 2025-01-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 2 | 15 | -95.854% |
| 2025-01-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 7 | 15 | -96.458% |
| 2025-01-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.679% | 1 | 16 | -96.180% |
| 2024-12-20 | 4.6800 | 4.6800 | 4.3500 | 4.4200 | -0.674% | 3 | 16 | -96.154% |
| 2024-12-17 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | -1.111% | 2 | 17 | -96.180% |
| 2024-12-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.351% | 1 | 17 | -96.222% |
| 2024-12-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -2.632% | 1 | 17 | -96.171% |
| 2024-11-29 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +6.047% | 2 | 16 | -96.272% |
| 2024-11-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 20 | 15 | -96.047% |
| 2024-11-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +20.930% | 20 | 35 | -96.731% |
| 2024-11-14 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -0.232% | 2 | 26 | -96.047% |
| 2024-11-13 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | +2.619% | 11 | 26 | -96.056% |
| 2024-11-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.098% | 10 | 27 | -95.952% |
| 2024-11-11 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -18.286% | 1 | 27 | -96.037% |
| 2024-11-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 20 | 27 | -96.762% |
| 2024-10-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.462% | 2 | 7 | -96.937% |
| 2024-10-22 | 6.1500 | 6.1500 | 6.1300 | 6.1300 | -7.121% | 5 | 5 | -97.227% |
| 2024-10-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -10.811% | 5 | 7 | -97.424% |
| 2024-09-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.936% | 1 | 2 | -97.703% |
| 2024-09-24 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 0.000% | 1 | 1 | -97.543% |