ZM270115P00097500
ZM Jan 15 2027 97.50 Put
optionOPRA
EODOct 13, 2026
7.50USD-2.597%(-0.20)35Vol403OI
ZM270115P00097500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 35 | 394 | 0.000% |
| 2026-10-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -18.947% | 1 | 394 | -2.597% |
| 2026-10-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -23.077% | 1 | 394 | -21.053% |
| 2026-09-22 | 12.0500 | 12.4000 | 12.0500 | 12.3500 | +11.765% | 3 | 396 | -39.271% |
| 2026-09-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +12.755% | 1 | 397 | -32.127% |
| 2026-09-11 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -3.448% | 9 | 392 | -23.469% |
| 2026-09-08 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | -1.456% | 25 | 385 | -26.108% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.2000 | 10.3000 | +7.292% | 30 | 361 | -27.184% |
| 2026-08-31 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +7.865% | 2 | 360 | -21.875% |
| 2026-08-27 | 9.4000 | 9.4000 | 8.8000 | 8.9000 | +19.143% | 46 | 366 | -15.730% |
| 2026-08-13 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -25.300% | 1 | 367 | +0.402% |
| 2026-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -21.875% | 1 | 368 | -25.000% |
| 2026-07-31 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -8.571% | 1 | 367 | -41.406% |
| 2026-07-30 | 14.4500 | 14.4500 | 14.0000 | 14.0000 | -3.114% | 2 | 366 | -46.429% |
| 2026-07-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -4.305% | 7 | 373 | -48.097% |
| 2026-07-14 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +4.861% | 88 | 399 | -50.331% |
| 2026-07-13 | 14.7000 | 14.7000 | 14.4000 | 14.4000 | -21.739% | 8 | 399 | -47.917% |
| 2026-06-23 | 19.1800 | 19.1800 | 18.4000 | 18.4000 | +9.524% | 93 | 351 | -59.239% |
| 2026-06-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5.660% | 3 | 351 | -55.357% |
| 2026-06-16 | 16.1200 | 16.1200 | 15.8200 | 15.9000 | +8.904% | 224 | 128 | -52.830% |
| 2026-06-15 | 15.0500 | 15.0500 | 14.6000 | 14.6000 | -11.246% | 5 | 127 | -48.630% |
| 2026-06-11 | 16.4000 | 16.4500 | 16.4000 | 16.4500 | +5.788% | 2 | 127 | -54.407% |
| 2026-06-10 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +3.667% | 2 | 127 | -51.768% |
| 2026-06-09 | 14.5500 | 15.0000 | 14.5500 | 15.0000 | +26.050% | 3 | 125 | -50.000% |
| 2026-06-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.876% | 2 | 125 | -36.975% |
| 2026-06-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -18.677% | 1 | 124 | -28.230% |
| 2026-05-28 | 13.0500 | 13.0500 | 12.8500 | 12.8500 | -3.961% | 5 | 126 | -41.634% |
| 2026-05-27 | 13.1000 | 13.3800 | 13.1000 | 13.3800 | +23.091% | 4 | 124 | -43.946% |
| 2026-05-22 | 10.7400 | 10.9000 | 10.7400 | 10.8700 | -29.644% | 4 | 125 | -31.003% |
| 2026-05-21 | 15.0000 | 15.5000 | 14.7500 | 15.4500 | +0.651% | 7 | 122 | -51.456% |
| 2026-05-20 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +2.333% | 1 | 122 | -51.140% |
| 2026-05-18 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | +2.740% | 2 | 120 | -50.000% |
| 2026-05-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +20.661% | 1 | 119 | -48.630% |
| 2026-05-11 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 1 | 119 | -38.017% |
| 2026-05-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.382% | 2 | 117 | -37.500% |
| 2026-05-06 | 11.9200 | 12.5500 | 11.9200 | 12.5500 | -0.397% | 204 | 47 | -40.239% |
| 2026-05-04 | 12.9000 | 12.9000 | 12.6000 | 12.6000 | -28.814% | 4 | 50 | -40.476% |
| 2026-04-27 | 17.5500 | 17.7000 | 17.5500 | 17.7000 | +1.143% | 32 | 25 | -57.627% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.315% | 1 | 25 | -57.143% |
| 2026-04-23 | 18.0000 | 18.1000 | 18.0000 | 18.1000 | +17.304% | 12 | 25 | -58.564% |
| 2026-04-21 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -19.844% | 3 | 24 | -51.393% |
| 2026-04-15 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +12.903% | 1 | 24 | -61.039% |
| 2026-02-03 | 16.4000 | 17.0500 | 16.4000 | 17.0500 | +24.000% | 2 | 23 | -56.012% |
| 2026-01-26 | 13.8500 | 13.8500 | 13.7500 | 13.7500 | -8.027% | 40 | 21 | -45.455% |
| 2025-12-22 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 0.000% | 1 | 1 | -49.833% |