ZM270115P00095000
ZM Jan 15 2027 95.00 Put
optionOPRA
EODOct 19, 2026
7.05USD3Vol658OI
ZM270115P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +15.954% | 3 | 659 | 0.000% |
| 2026-10-16 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -26.570% | 2 | 659 | +15.954% |
| 2026-10-14 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +31.429% | 1 | 659 | -14.855% |
| 2026-10-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -23.171% | 20 | 639 | +11.905% |
| 2026-10-08 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | -6.178% | 2 | 638 | -14.024% |
| 2026-10-05 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -5.000% | 10 | 638 | -19.336% |
| 2026-09-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 638 | -23.370% |
| 2026-09-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.491% | 3 | 641 | -23.370% |
| 2026-09-14 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +1.557% | 2 | 641 | -16.863% |
| 2026-09-11 | 8.7500 | 8.7500 | 8.3500 | 8.3500 | -3.468% | 23 | 626 | -15.569% |
| 2026-09-10 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | +2.976% | 8 | 626 | -18.497% |
| 2026-09-08 | 8.9000 | 8.9500 | 8.4000 | 8.4000 | +30.435% | 19 | 615 | -16.071% |
| 2026-09-04 | 6.7500 | 6.7500 | 6.4400 | 6.4400 | -31.489% | 10 | 620 | +9.472% |
| 2026-08-26 | 9.9400 | 9.9400 | 9.3000 | 9.4000 | +21.290% | 15 | 619 | -25.000% |
| 2026-08-25 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +12.319% | 12 | 618 | -9.032% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +11.290% | 2 | 620 | +2.174% |
| 2026-08-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.649% | 4 | 620 | +13.710% |
| 2026-08-10 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -7.831% | 19 | 639 | -1.811% |
| 2026-08-07 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -13.444% | 1 | 640 | -9.499% |
| 2026-08-04 | 9.8800 | 9.8800 | 9.0000 | 9.0000 | -28.000% | 7 | 634 | -21.667% |
| 2026-07-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.063% | 15 | 619 | -43.600% |
| 2026-07-27 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -0.738% | 3 | 616 | -47.584% |
| 2026-07-17 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +3.435% | 7 | 616 | -47.970% |
| 2026-07-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -11.186% | 6 | 616 | -46.183% |
| 2026-07-09 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.909% | 1 | 616 | -52.203% |
| 2026-06-17 | 15.4500 | 15.4500 | 15.3500 | 15.3500 | +15.414% | 4 | 616 | -54.072% |
| 2026-06-15 | 13.6000 | 13.6000 | 12.9500 | 13.3000 | -6.206% | 5 | 617 | -46.992% |
| 2026-06-12 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -5.781% | 2 | 617 | -50.282% |
| 2026-06-11 | 14.9500 | 15.0500 | 14.9500 | 15.0500 | +14.015% | 2 | 617 | -53.156% |
| 2026-06-09 | 13.1500 | 13.2000 | 13.1000 | 13.2000 | +14.783% | 7 | 622 | -46.591% |
| 2026-06-05 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | +7.376% | 5 | 626 | -38.696% |
| 2026-06-03 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +12.147% | 1 | 625 | -34.174% |
| 2026-06-02 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | -17.672% | 2 | 625 | -26.178% |
| 2026-05-28 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -3.333% | 4 | 629 | -39.224% |
| 2026-05-26 | 11.6000 | 12.0000 | 11.6000 | 12.0000 | -14.286% | 4 | 627 | -41.250% |
| 2026-05-21 | 13.4500 | 14.0500 | 13.4500 | 14.0000 | +2.564% | 7 | 626 | -49.643% |
| 2026-05-18 | 13.5500 | 13.6500 | 13.4000 | 13.6500 | -1.799% | 8 | 623 | -48.352% |
| 2026-04-30 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -14.724% | 5 | 628 | -49.281% |
| 2026-04-27 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +3.165% | 2 | 627 | -56.748% |
| 2026-04-24 | 15.9000 | 15.9000 | 15.8000 | 15.8000 | +6.397% | 8 | 627 | -55.380% |
| 2026-04-22 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +0.338% | 1 | 627 | -52.525% |
| 2026-04-21 | 14.6500 | 14.8000 | 14.6500 | 14.8000 | -38.205% | 8 | 630 | -52.365% |
| 2026-03-13 | 23.4000 | 23.9500 | 23.4000 | 23.9500 | +6.114% | 9 | 630 | -70.564% |
| 2026-03-12 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -1.225% | 2 | 632 | -68.764% |
| 2026-02-26 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +45.541% | 1 | 633 | -69.147% |
| 2026-02-12 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -1.567% | 1 | 632 | -55.096% |
| 2026-02-11 | 15.4000 | 15.9500 | 15.4000 | 15.9500 | +6.333% | 3 | 632 | -55.799% |
| 2026-02-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.537% | 1 | 634 | -53.000% |
| 2026-02-03 | 14.5000 | 15.5500 | 14.5000 | 15.5500 | +28.512% | 25 | 635 | -54.662% |
| 2026-01-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.923% | 5 | 660 | -41.736% |
| 2026-01-27 | 12.0000 | 13.0000 | 12.0000 | 13.0000 | +3.834% | 6 | 665 | -45.769% |
| 2026-01-26 | 12.5000 | 12.5200 | 12.3800 | 12.5200 | -16.533% | 252 | 665 | -43.690% |
| 2026-01-06 | 15.0500 | 15.1000 | 15.0000 | 15.0000 | +6.762% | 3 | 549 | -53.000% |
| 2025-12-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -11.356% | 4 | 546 | -49.822% |
| 2025-12-02 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | -2.462% | 2 | 546 | -55.521% |
| 2025-12-01 | 16.2000 | 16.2500 | 16.2000 | 16.2500 | -15.099% | 8 | 546 | -56.615% |
| 2025-10-08 | 19.0500 | 19.1400 | 19.0500 | 19.1400 | +18.148% | 2 | 539 | -63.166% |
| 2025-09-12 | 16.1300 | 16.2000 | 16.1300 | 16.2000 | +4.719% | 2 | 539 | -56.481% |
| 2025-09-09 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -3.614% | 2 | 538 | -54.428% |
| 2025-09-08 | 15.9300 | 16.2500 | 15.9300 | 16.0500 | -3.661% | 158 | 536 | -56.075% |
| 2025-09-04 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -6.457% | 1 | 417 | -57.683% |
| 2025-09-02 | 17.6000 | 17.8100 | 17.6000 | 17.8100 | +2.122% | 2 | 417 | -60.415% |
| 2025-08-29 | 17.3400 | 17.4400 | 17.3400 | 17.4400 | -5.984% | 2 | 417 | -59.576% |
| 2025-08-26 | 18.4500 | 18.5500 | 18.4500 | 18.5500 | -16.139% | 7 | 417 | -61.995% |
| 2025-07-21 | 22.0600 | 22.1200 | 20.2500 | 22.1200 | +0.090% | 6 | 413 | -68.128% |
| 2025-07-14 | 22.0500 | 22.1000 | 22.0500 | 22.1000 | +8.068% | 8 | 411 | -68.100% |
| 2025-07-07 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +12.734% | 9 | 411 | -65.526% |
| 2025-05-21 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | -11.122% | 1 | 407 | -61.136% |
| 2025-05-08 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -13.149% | 1 | 406 | -65.458% |
| 2025-04-02 | 23.8600 | 23.8600 | 23.5000 | 23.5000 | -4.704% | 30 | 405 | -70.000% |
| 2025-04-01 | 24.5700 | 24.6600 | 24.5600 | 24.6600 | +3.483% | 20 | 390 | -71.411% |
| 2025-03-03 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +36.640% | 1 | 380 | -70.415% |
| 2025-01-30 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -19.631% | 372 | 7 | -59.576% |
| 2025-01-13 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 0.000% | 7 | 7 | -67.512% |