ZM270115P00085000
ZM Jan 15 2027 85.00 Put
optionOPRA
EODOct 19, 2026
3.02USD3Vol1,418OI
ZM270115P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.6200 | 3.6200 | 3.0200 | 3.0200 | -25.432% | 3 | 1,492 | 0.000% |
| 2026-10-16 | 3.1000 | 4.0500 | 3.1000 | 4.0500 | +26.562% | 102 | 1,471 | -25.432% |
| 2026-10-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +17.216% | 1 | 1,470 | -5.625% |
| 2026-10-13 | 3.0500 | 3.1500 | 2.6300 | 2.7300 | +1.111% | 26 | 1,463 | +10.623% |
| 2026-10-12 | 2.5400 | 2.7000 | 2.5400 | 2.7000 | -10.000% | 2 | 1,465 | +11.852% |
| 2026-10-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -20.000% | 1 | 1,466 | +0.667% |
| 2026-10-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 2 | 1,468 | -19.467% |
| 2026-10-07 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | +1.389% | 17 | 1,473 | -17.260% |
| 2026-10-06 | 3.6900 | 3.7500 | 3.6000 | 3.6000 | -9.091% | 3 | 1,474 | -16.111% |
| 2026-10-05 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -9.589% | 10 | 1,474 | -23.737% |
| 2026-10-02 | 4.2000 | 4.3800 | 4.2000 | 4.3800 | +9.500% | 2 | 1,472 | -31.050% |
| 2026-10-01 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -16.143% | 11 | 1,480 | -24.500% |
| 2026-09-30 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -24.286% | 10 | 1,474 | -36.688% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +21.154% | 1 | 1,474 | -52.063% |
| 2026-09-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 1,473 | -41.923% |
| 2026-09-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 3 | 1,473 | -39.600% |
| 2026-09-21 | 6.0000 | 6.0000 | 5.3000 | 5.3000 | -2.752% | 4 | 1,472 | -43.019% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +17.204% | 22 | 1,460 | -44.587% |
| 2026-09-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 1,460 | -35.054% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 10 | 1,450 | -39.600% |
| 2026-09-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 1,449 | -37.083% |
| 2026-09-11 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +4.762% | 14 | 1,435 | -31.364% |
| 2026-09-10 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -5.618% | 54 | 1,435 | -28.095% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 1 | 1,434 | -32.135% |
| 2026-09-08 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +12.821% | 22 | 1,413 | -31.364% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 38 | 1,395 | -22.564% |
| 2026-09-02 | 4.3800 | 4.5000 | 4.3800 | 4.4000 | +2.088% | 15 | 1,382 | -31.364% |
| 2026-08-31 | 4.2600 | 4.3100 | 4.2600 | 4.3100 | +1.891% | 2 | 1,382 | -29.930% |
| 2026-08-27 | 4.3200 | 4.4100 | 4.2300 | 4.2300 | -12.963% | 12 | 1,383 | -28.605% |
| 2026-08-26 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +38.068% | 3 | 1,380 | -37.860% |
| 2026-08-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +2.029% | 1 | 1,380 | -14.205% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -7.008% | 1 | 1,380 | -12.464% |
| 2026-08-18 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 0.000% | 11 | 1,378 | -18.598% |
| 2026-08-17 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -4.872% | 1 | 1,378 | -18.598% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.763% | 10 | 1,377 | -22.564% |
| 2026-08-10 | 4.1300 | 4.1800 | 3.9300 | 3.9300 | -9.655% | 7 | 1,378 | -23.155% |
| 2026-08-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -25.768% | 5 | 1,383 | -30.575% |
| 2026-08-03 | 6.0000 | 6.0000 | 5.4500 | 5.8600 | -16.286% | 309 | 1,457 | -48.464% |
| 2026-07-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 3 | 1,457 | -56.857% |
| 2026-07-28 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.086% | 1 | 1,458 | -61.529% |
| 2026-07-27 | 8.0500 | 8.2500 | 8.0100 | 8.1000 | -6.897% | 12 | 1,459 | -62.716% |
| 2026-07-21 | 8.7500 | 8.7500 | 8.6400 | 8.7000 | +5.455% | 23 | 1,458 | -65.287% |
| 2026-07-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.367% | 1 | 1,459 | -63.394% |
| 2026-07-17 | 8.2000 | 8.4500 | 8.2000 | 8.4500 | +7.781% | 3 | 1,460 | -64.260% |
| 2026-07-15 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -14.783% | 1 | 1,460 | -61.480% |
| 2026-07-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.027% | 1 | 1,461 | -67.174% |
| 2026-07-08 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -3.736% | 1 | 1,461 | -69.152% |
| 2026-07-07 | 10.0800 | 10.1700 | 10.0700 | 10.1700 | -5.571% | 8 | 1,461 | -70.305% |
| 2026-07-06 | 10.5000 | 10.7700 | 10.4500 | 10.7700 | +3.161% | 12 | 1,462 | -71.959% |
| 2026-06-30 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -2.703% | 1 | 1,462 | -71.073% |
| 2026-06-23 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -11.687% | 1 | 1,463 | -71.855% |
| 2026-06-22 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +11.468% | 30 | 1,433 | -75.144% |
| 2026-06-18 | 11.0000 | 11.2000 | 10.9000 | 10.9000 | +11.224% | 54 | 1,382 | -72.294% |
| 2026-06-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.692% | 2 | 1,380 | -69.184% |
| 2026-06-16 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | +9.639% | 18 | 1,371 | -66.813% |
| 2026-06-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.290% | 10 | 1,361 | -63.614% |
| 2026-06-12 | 9.6500 | 9.6500 | 9.1500 | 9.1500 | -7.576% | 4 | 1,361 | -66.995% |
| 2026-06-11 | 9.6500 | 10.3000 | 9.6500 | 9.9000 | +5.882% | 14 | 1,360 | -69.495% |
| 2026-06-10 | 8.9500 | 9.3500 | 8.9500 | 9.3500 | +20.645% | 13 | 1,363 | -67.701% |
| 2026-06-08 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | +3.333% | 5 | 1,359 | -61.032% |
| 2026-06-05 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | +11.940% | 37 | 1,357 | -59.733% |
| 2026-06-04 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | +1.515% | 11 | 1,357 | -54.925% |
| 2026-06-03 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | +13.208% | 4 | 1,355 | -54.242% |
| 2026-06-02 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -5.968% | 2 | 1,357 | -48.199% |
| 2026-06-01 | 5.8500 | 6.2000 | 5.8000 | 6.2000 | -9.884% | 20 | 1,353 | -51.290% |
| 2026-05-29 | 7.0500 | 7.0500 | 6.8500 | 6.8800 | -0.290% | 13 | 1,340 | -56.105% |
| 2026-05-28 | 7.7500 | 7.7500 | 6.9000 | 6.9000 | -10.622% | 307 | 1,134 | -56.232% |
| 2026-05-27 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +1.713% | 1 | 1,134 | -60.881% |
| 2026-05-26 | 7.3000 | 7.5900 | 7.3000 | 7.5900 | +24.631% | 4 | 1,133 | -60.211% |
| 2026-05-22 | 5.9800 | 6.1700 | 5.7500 | 6.0900 | -33.150% | 15 | 1,133 | -50.411% |
| 2026-05-20 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +1.788% | 2 | 1,131 | -66.850% |
| 2026-05-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +7.831% | 1 | 1,130 | -66.257% |
| 2026-05-15 | 8.4000 | 8.4000 | 8.0500 | 8.3000 | -7.778% | 10 | 1,120 | -63.614% |
| 2026-05-14 | 8.7300 | 9.0000 | 8.5500 | 9.0000 | +16.129% | 27 | 1,100 | -66.444% |
| 2026-05-13 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | 0.000% | 6 | 1,100 | -61.032% |
| 2026-05-12 | 7.3500 | 7.7500 | 7.3500 | 7.7500 | +16.541% | 6 | 1,095 | -61.032% |
| 2026-05-11 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +4.069% | 4 | 1,093 | -54.586% |
| 2026-05-08 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -3.910% | 1 | 1,092 | -52.739% |
| 2026-05-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -7.639% | 5 | 1,087 | -54.586% |
| 2026-05-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 1,086 | -58.056% |
| 2026-05-05 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -7.133% | 121 | 1,029 | -56.232% |
| 2026-05-04 | 7.6500 | 7.6500 | 7.3000 | 7.4300 | -6.541% | 17 | 1,013 | -59.354% |
| 2026-05-01 | 7.9000 | 8.0000 | 7.9000 | 7.9500 | -22.439% | 22 | 1,004 | -62.013% |
| 2026-04-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.530% | 1 | 1,004 | -70.537% |
| 2026-04-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +4.831% | 1 | 1,003 | -72.166% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.3500 | 10.3500 | -5.823% | 501 | 1,003 | -70.821% |
| 2026-04-23 | 11.1000 | 11.1000 | 10.9900 | 10.9900 | +9.353% | 8 | 573 | -72.520% |
| 2026-04-22 | 10.2200 | 10.2200 | 10.0000 | 10.0500 | -8.219% | 6 | 573 | -69.950% |
| 2026-04-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.926% | 135 | 572 | -72.420% |
| 2026-04-16 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -4.407% | 2 | 542 | -73.227% |
| 2026-04-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -18.056% | 1 | 542 | -74.407% |
| 2026-04-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +23.605% | 3 | 542 | -79.028% |
| 2026-04-09 | 12.4000 | 12.4000 | 11.6500 | 11.6500 | -1.688% | 6 | 539 | -74.077% |
| 2026-04-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +3.493% | 1 | 535 | -74.515% |
| 2026-04-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -16.117% | 2 | 535 | -73.624% |
| 2026-04-01 | 13.5000 | 13.6500 | 13.5000 | 13.6500 | -1.087% | 2 | 535 | -77.875% |
| 2026-03-31 | 13.7500 | 13.8000 | 13.7500 | 13.8000 | -5.479% | 2 | 535 | -78.116% |
| 2026-03-23 | 14.8000 | 14.8000 | 14.6000 | 14.6000 | -4.886% | 9 | 535 | -79.315% |
| 2026-03-20 | 15.2000 | 15.3500 | 15.2000 | 15.3500 | -0.968% | 3 | 528 | -80.326% |
| 2026-03-19 | 15.4500 | 15.8000 | 15.4500 | 15.5000 | -2.208% | 162 | 528 | -80.516% |
| 2026-03-11 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -7.849% | 1 | 644 | -80.946% |
| 2026-03-02 | 17.2500 | 17.2500 | 17.2000 | 17.2000 | +3.614% | 5 | 644 | -82.442% |
| 2026-02-27 | 16.4000 | 16.6500 | 16.3500 | 16.6000 | +38.333% | 12 | 639 | -81.807% |
| 2026-02-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.896% | 1 | 628 | -74.833% |
| 2026-02-23 | 12.8000 | 12.9000 | 11.5500 | 11.5500 | +4.054% | 41 | 628 | -73.853% |
| 2026-02-17 | 11.1500 | 11.1500 | 11.1000 | 11.1000 | +12.121% | 3 | 627 | -72.793% |
| 2026-02-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 2 | 626 | -69.495% |
| 2026-02-11 | 10.4500 | 10.8000 | 10.2000 | 10.2000 | +13.208% | 22 | 628 | -70.392% |
| 2026-02-10 | 8.5000 | 9.0100 | 8.5000 | 9.0100 | -0.552% | 2 | 628 | -66.482% |
| 2026-01-29 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +10.085% | 1 | 629 | -66.667% |
| 2026-01-27 | 8.1500 | 8.2300 | 8.1500 | 8.2300 | +1.480% | 2 | 630 | -63.305% |
| 2026-01-26 | 8.1500 | 8.1500 | 8.1100 | 8.1100 | -32.697% | 22 | 629 | -62.762% |
| 2026-01-16 | 12.0000 | 12.1000 | 12.0000 | 12.0500 | +5.702% | 14 | 604 | -74.938% |
| 2026-01-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.220% | 1 | 604 | -73.509% |
| 2026-01-09 | 10.0500 | 10.2500 | 10.0500 | 10.2500 | -0.966% | 300 | 603 | -70.537% |
| 2026-01-08 | 10.3000 | 10.4000 | 10.3000 | 10.3500 | +2.985% | 5 | 343 | -70.821% |
| 2026-01-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.005% | 1 | 343 | -69.950% |
| 2026-01-06 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.118% | 8 | 343 | -69.648% |
| 2026-01-05 | 9.8500 | 9.8500 | 9.8400 | 9.8400 | -8.465% | 24 | 335 | -69.309% |
| 2026-01-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +20.112% | 4 | 335 | -71.907% |
| 2025-12-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.105% | 1 | 334 | -66.257% |
| 2025-12-11 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.737% | 20 | 335 | -66.630% |
| 2025-12-09 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -2.062% | 2 | 335 | -68.211% |
| 2025-12-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.346% | 33 | 335 | -68.866% |
| 2025-11-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.957% | 1 | 306 | -71.776% |
| 2025-11-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.437% | 50 | 346 | -73.739% |
| 2025-10-31 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | 0.000% | 3 | 346 | -73.624% |
| 2025-10-30 | 11.4500 | 11.5000 | 11.4000 | 11.4500 | -1.293% | 7 | 343 | -73.624% |
| 2025-10-29 | 11.1500 | 11.6000 | 11.1500 | 11.6000 | +9.434% | 8 | 339 | -73.966% |
| 2025-10-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.397% | 20 | 315 | -71.509% |
| 2025-10-09 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | -6.274% | 3 | 315 | -75.041% |
| 2025-10-08 | 12.7100 | 12.9100 | 12.7100 | 12.9100 | +3.528% | 2 | 314 | -76.607% |
| 2025-10-06 | 12.3300 | 12.4700 | 12.3300 | 12.4700 | +3.058% | 2 | 314 | -75.782% |
| 2025-10-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +9.502% | 1 | 314 | -75.041% |
| 2025-09-26 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.843% | 200 | 315 | -72.670% |
| 2025-09-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +9.045% | 50 | 125 | -72.166% |
| 2025-09-18 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -8.295% | 1 | 75 | -69.648% |
| 2025-09-15 | 10.6900 | 10.8500 | 10.6900 | 10.8500 | -1.364% | 2 | 75 | -72.166% |
| 2025-09-12 | 10.7200 | 11.0500 | 10.7000 | 11.0000 | +6.796% | 45 | 75 | -72.545% |
| 2025-09-09 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | -0.483% | 56 | 71 | -70.680% |
| 2025-09-08 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -7.589% | 9 | 39 | -70.821% |
| 2025-09-04 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -5.405% | 2 | 39 | -73.036% |
| 2025-09-02 | 11.7100 | 11.8400 | 11.7100 | 11.8400 | -27.049% | 2 | 39 | -74.493% |
| 2025-08-15 | 16.0600 | 16.2300 | 16.0600 | 16.2300 | +6.356% | 2 | 39 | -81.392% |
| 2025-07-21 | 15.1500 | 15.4100 | 15.1500 | 15.2600 | +0.131% | 38 | 39 | -80.210% |
| 2025-07-17 | 15.1900 | 15.2400 | 15.1900 | 15.2400 | -0.717% | 10 | 27 | -80.184% |
| 2025-07-16 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +0.987% | 2 | 27 | -80.326% |
| 2025-07-15 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +6.667% | 1 | 25 | -80.132% |
| 2025-07-07 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | +0.636% | 4 | 24 | -78.807% |
| 2025-06-30 | 14.1500 | 14.1600 | 14.1500 | 14.1600 | -1.393% | 2 | 22 | -78.672% |
| 2025-06-26 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +3.983% | 1 | 21 | -78.969% |
| 2025-05-30 | 13.4900 | 13.8100 | 13.4900 | 13.8100 | +7.220% | 4 | 21 | -78.132% |
| 2025-05-14 | 12.8500 | 12.8800 | 12.8500 | 12.8800 | -12.737% | 4 | 21 | -76.553% |
| 2025-05-05 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -9.614% | 4 | 21 | -79.539% |
| 2025-04-30 | 16.2200 | 16.3300 | 16.2200 | 16.3300 | -3.658% | 2 | 25 | -81.506% |
| 2025-04-02 | 16.7500 | 17.0200 | 16.7500 | 16.9500 | -3.693% | 30 | 25 | -82.183% |
| 2025-02-28 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -2.222% | 4 | 17 | -82.841% |
| 2025-02-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +39.104% | 2 | 17 | -83.222% |
| 2025-02-21 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -2.340% | 8 | 15 | -76.662% |
| 2025-02-19 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.379% | 1 | 13 | -77.208% |
| 2025-02-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -13.329% | 4 | 10 | -77.121% |
| 2025-01-22 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +4.458% | 2 | 10 | -80.171% |
| 2024-12-30 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +12.761% | 1 | 12 | -79.287% |
| 2024-12-26 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -7.643% | 1 | 13 | -76.643% |
| 2024-12-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -28.571% | 1 | 12 | -78.429% |
| 2024-10-09 | 20.3500 | 20.3500 | 19.6000 | 19.6000 | -7.460% | 9 | 11 | -84.592% |
| 2024-09-25 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | 0.000% | 2 | 2 | -85.741% |