ZM270115P00090000
ZM Jan 15 2027 90.00 Put
optionOPRA
EODOct 19, 2026
4.60USD-8.911%(-0.45)13Vol507OI
ZM270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.8500 | 5.8500 | 4.5900 | 4.6000 | -8.911% | 13 | 494 | 0.000% |
| 2026-10-16 | 4.5500 | 5.0500 | 4.5500 | 5.0500 | +11.973% | 6 | 493 | -8.911% |
| 2026-10-15 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -18.000% | 1 | 493 | +1.996% |
| 2026-10-14 | 4.2500 | 5.5200 | 4.2500 | 5.5000 | +26.437% | 23 | 483 | -16.364% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.3500 | 4.3500 | +3.571% | 2 | 482 | +5.747% |
| 2026-10-12 | 3.6000 | 4.2100 | 3.6000 | 4.2000 | -7.895% | 6 | 484 | +9.524% |
| 2026-10-09 | 4.8000 | 4.9200 | 4.5600 | 4.5600 | -20.000% | 20 | 470 | +0.877% |
| 2026-10-08 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +5.556% | 2 | 471 | -19.298% |
| 2026-10-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 472 | -14.815% |
| 2026-10-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 472 | -17.857% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 10 | 472 | -23.333% |
| 2026-09-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.540% | 1 | 471 | -34.286% |
| 2026-09-28 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | +13.725% | 24 | 494 | -47.126% |
| 2026-09-25 | 7.3600 | 7.6500 | 7.3600 | 7.6500 | +16.794% | 4 | 491 | -39.869% |
| 2026-09-23 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -15.810% | 5 | 491 | -29.771% |
| 2026-09-22 | 7.9500 | 7.9500 | 7.7800 | 7.7800 | +8.811% | 4 | 491 | -40.874% |
| 2026-09-21 | 7.7600 | 7.7600 | 7.1500 | 7.1500 | -12.805% | 14 | 490 | -35.664% |
| 2026-09-18 | 7.5000 | 8.2000 | 7.5000 | 8.2000 | +15.493% | 122 | 518 | -43.902% |
| 2026-09-17 | 6.8400 | 7.1000 | 6.8400 | 7.1000 | +3.348% | 4 | 519 | -35.211% |
| 2026-09-16 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +3.620% | 2 | 521 | -33.042% |
| 2026-09-15 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +6.080% | 1 | 521 | -30.618% |
| 2026-09-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 1 | 521 | -26.400% |
| 2026-09-10 | 6.3800 | 6.3800 | 6.0000 | 6.3000 | +3.618% | 32 | 489 | -26.984% |
| 2026-09-09 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -2.720% | 1 | 489 | -24.342% |
| 2026-09-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +35.870% | 1 | 488 | -26.400% |
| 2026-09-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -28.125% | 2 | 490 | 0.000% |
| 2026-09-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.383% | 10 | 483 | -28.125% |
| 2026-08-31 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -14.857% | 6 | 483 | -22.819% |
| 2026-08-26 | 7.2500 | 7.2500 | 6.9500 | 7.0000 | +12.903% | 53 | 520 | -34.286% |
| 2026-08-25 | 5.2500 | 6.2000 | 5.2500 | 6.2000 | +24.000% | 95 | 508 | -25.806% |
| 2026-08-24 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +11.359% | 2 | 508 | -8.000% |
| 2026-08-21 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | -7.039% | 3 | 511 | +2.450% |
| 2026-08-19 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -5.294% | 3 | 508 | -4.762% |
| 2026-08-17 | 5.3500 | 5.6500 | 5.1000 | 5.1000 | +1.392% | 81 | 525 | -9.804% |
| 2026-08-14 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +5.895% | 1 | 524 | -8.549% |
| 2026-08-13 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | -9.696% | 103 | 447 | -3.158% |
| 2026-08-11 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -7.719% | 3 | 447 | -12.548% |
| 2026-08-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.166% | 1 | 447 | -19.298% |
| 2026-08-07 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -15.659% | 5 | 452 | -25.081% |
| 2026-08-05 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +4.000% | 5 | 447 | -36.813% |
| 2026-08-04 | 7.7500 | 7.7500 | 7.0000 | 7.0000 | -11.055% | 7 | 448 | -34.286% |
| 2026-08-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -14.919% | 5 | 448 | -41.550% |
| 2026-07-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 1 | 448 | -50.270% |
| 2026-07-29 | 9.8500 | 9.8500 | 9.5000 | 9.5000 | -18.873% | 16 | 463 | -51.579% |
| 2026-07-24 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +7.333% | 15 | 448 | -60.717% |
| 2026-07-17 | 10.9000 | 10.9500 | 10.9000 | 10.9100 | +13.174% | 102 | 411 | -57.837% |
| 2026-07-16 | 9.9600 | 9.9600 | 9.6400 | 9.6400 | -6.860% | 2 | 412 | -52.282% |
| 2026-07-15 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.335% | 5 | 408 | -55.556% |
| 2026-07-13 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -11.026% | 4 | 404 | -56.149% |
| 2026-07-09 | 12.2000 | 12.2000 | 11.7900 | 11.7900 | -13.942% | 13 | 404 | -60.984% |
| 2026-07-06 | 13.4700 | 13.7000 | 13.3300 | 13.7000 | +16.596% | 42 | 364 | -66.423% |
| 2026-07-02 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -5.242% | 1 | 364 | -60.851% |
| 2026-06-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -9.158% | 1 | 364 | -62.903% |
| 2026-06-26 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -2.080% | 1 | 364 | -66.300% |
| 2026-06-18 | 13.8500 | 13.9700 | 13.8500 | 13.9400 | +15.685% | 5 | 362 | -67.001% |
| 2026-06-16 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 14 | 368 | -61.826% |
| 2026-06-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +6.564% | 3 | 370 | -63.200% |
| 2026-06-10 | 11.6300 | 11.7300 | 11.6300 | 11.7300 | +6.636% | 100 | 298 | -60.784% |
| 2026-06-09 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +27.907% | 2 | 298 | -58.182% |
| 2026-06-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.968% | 1 | 298 | -46.512% |
| 2026-06-02 | 7.8600 | 8.3000 | 7.4300 | 7.7500 | +10.714% | 8 | 296 | -40.645% |
| 2026-06-01 | 7.7400 | 7.7400 | 7.0000 | 7.0000 | -20.273% | 6 | 298 | -34.286% |
| 2026-05-29 | 9.0000 | 9.0000 | 8.7800 | 8.7800 | +2.450% | 3 | 295 | -47.608% |
| 2026-05-28 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -12.995% | 1 | 294 | -46.324% |
| 2026-05-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.102% | 3 | 291 | -53.299% |
| 2026-05-26 | 9.2500 | 9.8400 | 9.0500 | 9.8400 | +26.968% | 12 | 286 | -53.252% |
| 2026-05-22 | 7.6800 | 7.7500 | 7.5500 | 7.7500 | -29.609% | 22 | 293 | -40.645% |
| 2026-05-21 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -2.653% | 1 | 293 | -58.220% |
| 2026-05-20 | 11.3500 | 11.4500 | 11.3100 | 11.3100 | +0.088% | 4 | 291 | -59.328% |
| 2026-05-19 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.904% | 1 | 290 | -59.292% |
| 2026-05-14 | 10.6000 | 10.6700 | 10.5500 | 10.6700 | +9.661% | 10 | 292 | -56.888% |
| 2026-05-13 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -0.714% | 18 | 274 | -52.724% |
| 2026-05-12 | 9.5500 | 9.8000 | 9.5000 | 9.8000 | +20.245% | 32 | 299 | -53.061% |
| 2026-05-08 | 8.1000 | 8.4000 | 8.1000 | 8.1500 | -2.278% | 37 | 311 | -43.558% |
| 2026-05-07 | 8.5000 | 8.6500 | 8.2800 | 8.3400 | -5.227% | 181 | 225 | -44.844% |
| 2026-05-06 | 8.7300 | 8.8000 | 8.7300 | 8.8000 | +1.266% | 9 | 218 | -47.727% |
| 2026-05-05 | 8.8500 | 9.2000 | 8.6000 | 8.6900 | -8.140% | 52 | 178 | -47.066% |
| 2026-05-04 | 9.4200 | 9.5100 | 9.1500 | 9.4600 | -3.666% | 40 | 161 | -51.374% |
| 2026-05-01 | 9.7400 | 9.9000 | 9.7400 | 9.8200 | -18.709% | 32 | 160 | -53.157% |
| 2026-04-29 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -9.513% | 2 | 162 | -61.921% |
| 2026-04-27 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +15.785% | 2 | 160 | -65.543% |
| 2026-04-21 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -10.272% | 1 | 160 | -60.104% |
| 2026-04-20 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -7.220% | 2 | 160 | -64.202% |
| 2026-04-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.362% | 1 | 160 | -66.787% |
| 2026-04-16 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.602% | 1 | 160 | -66.667% |
| 2026-04-15 | 14.6500 | 14.6500 | 13.3500 | 13.4500 | -8.814% | 24 | 160 | -65.799% |
| 2026-04-09 | 15.0000 | 15.3500 | 14.7500 | 14.7500 | +1.027% | 14 | 148 | -68.814% |
| 2026-04-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -20.000% | 1 | 147 | -68.493% |
| 2026-03-30 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +6.725% | 1 | 146 | -74.795% |
| 2026-03-26 | 17.0500 | 17.1000 | 17.0500 | 17.1000 | -14.500% | 2 | 147 | -73.099% |
| 2026-03-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.961% | 1 | 146 | -77.000% |
| 2026-03-02 | 20.7000 | 20.7000 | 20.4000 | 20.4000 | -2.857% | 3 | 147 | -77.451% |
| 2026-02-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +44.828% | 1 | 146 | -78.095% |
| 2026-02-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.687% | 42 | 124 | -68.276% |
| 2026-02-24 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | -15.210% | 2 | 124 | -64.885% |
| 2026-02-23 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +20.703% | 1 | 122 | -70.227% |
| 2026-02-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.158% | 1 | 123 | -64.063% |
| 2026-02-17 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +3.333% | 1 | 122 | -66.276% |
| 2026-02-11 | 12.8500 | 13.2000 | 12.8500 | 13.2000 | +10.000% | 2 | 121 | -65.152% |
| 2026-02-04 | 12.4500 | 12.4500 | 12.0000 | 12.0000 | +0.840% | 14 | 121 | -61.667% |
| 2026-01-29 | 11.0000 | 11.9000 | 11.0000 | 11.9000 | +22.051% | 3 | 120 | -61.345% |
| 2026-01-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.340% | 21 | 120 | -52.821% |
| 2026-01-27 | 10.1000 | 10.3500 | 10.1000 | 10.3000 | +3.000% | 4 | 99 | -55.340% |
| 2026-01-26 | 10.8700 | 10.8700 | 10.0000 | 10.0000 | -33.110% | 53 | 99 | -54.000% |
| 2026-01-16 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +7.554% | 2 | 85 | -69.231% |
| 2026-01-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +11.647% | 1 | 85 | -66.906% |
| 2026-01-12 | 12.3000 | 12.4500 | 12.3000 | 12.4500 | -3.113% | 2 | 84 | -63.052% |
| 2026-01-08 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +15.247% | 2 | 85 | -64.202% |
| 2025-12-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.900% | 8 | 83 | -58.744% |
| 2025-12-02 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -2.264% | 2 | 83 | -64.479% |
| 2025-12-01 | 13.3500 | 13.3500 | 13.2000 | 13.2500 | +4.331% | 10 | 83 | -65.283% |
| 2025-11-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -20.376% | 1 | 74 | -63.780% |
| 2025-11-18 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +8.577% | 1 | 74 | -71.160% |
| 2025-11-14 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -7.260% | 1 | 75 | -68.686% |
| 2025-10-08 | 15.7500 | 15.8400 | 15.7500 | 15.8400 | +3.327% | 2 | 74 | -70.960% |
| 2025-10-06 | 15.2600 | 15.3300 | 15.2600 | 15.3300 | +7.882% | 2 | 73 | -69.993% |
| 2025-09-30 | 14.0400 | 14.2100 | 14.0400 | 14.2100 | +12.867% | 2 | 72 | -67.628% |
| 2025-09-18 | 12.5300 | 12.5900 | 12.5300 | 12.5900 | -6.324% | 2 | 71 | -63.463% |
| 2025-09-15 | 13.2000 | 13.4400 | 13.2000 | 13.4400 | -0.812% | 2 | 70 | -65.774% |
| 2025-09-12 | 13.8500 | 13.9000 | 13.4500 | 13.5500 | +5.447% | 40 | 70 | -66.052% |
| 2025-09-08 | 12.8000 | 12.9000 | 12.8000 | 12.8500 | -12.644% | 13 | 30 | -64.202% |
| 2025-09-02 | 14.4500 | 14.7100 | 14.4500 | 14.7100 | +5.980% | 2 | 23 | -68.729% |
| 2025-08-22 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -34.652% | 1 | 23 | -66.859% |
| 2025-08-11 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +14.625% | 2 | 22 | -78.343% |
| 2025-07-21 | 18.5600 | 18.7000 | 18.5000 | 18.5300 | +7.110% | 23 | 21 | -75.175% |
| 2025-07-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +10.191% | 3 | 11 | -73.410% |
| 2025-05-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -26.291% | 2 | 8 | -70.701% |
| 2025-04-23 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -4.270% | 1 | 10 | -78.404% |
| 2025-04-03 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +9.822% | 5 | 9 | -79.326% |
| 2025-04-02 | 20.0000 | 20.2600 | 20.0000 | 20.2600 | +8.053% | 15 | 12 | -77.295% |
| 2025-03-24 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -6.109% | 14 | 7 | -75.467% |
| 2025-03-03 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +7.946% | 2 | 18 | -76.965% |
| 2025-01-17 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | +2.778% | 28 | 2 | -75.135% |
| 2025-01-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 0.000% | 2 | 2 | -74.444% |