ZM270319C00100000
ZM Mar 19 2027 100.00 Call
optionOPRA
EODOct 20, 2026
10.95USD+4.785%(+0.50)3Vol391OI
ZM270319C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.785% | 3 | 388 | 0.000% |
| 2026-10-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +11.170% | 20 | 372 | +4.785% |
| 2026-10-16 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -13.124% | 5 | 371 | +16.489% |
| 2026-10-14 | 10.9200 | 10.9200 | 10.8200 | 10.8200 | -4.248% | 4 | 371 | +1.201% |
| 2026-10-13 | 10.3000 | 11.7300 | 10.3000 | 11.3000 | -3.004% | 6 | 368 | -3.097% |
| 2026-10-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +30.459% | 24 | 368 | -6.009% |
| 2026-10-08 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -1.868% | 2 | 368 | +22.620% |
| 2026-10-01 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | +23.810% | 19 | 363 | +20.330% |
| 2026-09-30 | 6.7500 | 7.3500 | 6.7500 | 7.3500 | +13.251% | 3 | 361 | +48.980% |
| 2026-09-28 | 5.9000 | 6.8000 | 5.9000 | 6.4900 | -25.402% | 302 | 427 | +68.721% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +9.023% | 1 | 427 | +25.862% |
| 2026-09-21 | 7.5500 | 7.9800 | 7.5500 | 7.9800 | +7.114% | 4 | 427 | +37.218% |
| 2026-09-18 | 8.0500 | 8.0500 | 7.4500 | 7.4500 | -22.071% | 6 | 425 | +46.980% |
| 2026-09-17 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +0.105% | 6 | 425 | +14.540% |
| 2026-09-16 | 9.3500 | 9.5500 | 9.3000 | 9.5500 | -2.947% | 301 | 136 | +14.660% |
| 2026-09-15 | 9.7700 | 9.8500 | 9.7700 | 9.8400 | -11.749% | 7 | 135 | +11.280% |
| 2026-09-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +2.013% | 1 | 135 | -1.794% |
| 2026-09-11 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -9.669% | 1 | 135 | +0.183% |
| 2026-09-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -11.872% | 2 | 135 | -9.504% |
| 2026-09-04 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -1.223% | 3 | 135 | -20.248% |
| 2026-08-27 | 12.6300 | 13.9000 | 12.6300 | 13.9000 | +30.639% | 3 | 135 | -21.223% |
| 2026-08-26 | 10.7500 | 11.1500 | 10.6400 | 10.6400 | -44.293% | 5 | 136 | +2.914% |
| 2026-08-14 | 19.1500 | 19.2000 | 19.1000 | 19.1000 | +0.262% | 53 | 88 | -42.670% |
| 2026-08-13 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +1.872% | 3 | 85 | -42.520% |
| 2026-08-12 | 18.3000 | 18.7000 | 18.3000 | 18.7000 | +12.651% | 4 | 87 | -41.444% |
| 2026-08-06 | 16.5500 | 16.6000 | 16.5500 | 16.6000 | +2.914% | 2 | 87 | -34.036% |
| 2026-08-05 | 16.4500 | 16.4500 | 16.1300 | 16.1300 | -9.888% | 13 | 85 | -32.114% |
| 2026-08-04 | 17.0400 | 17.9000 | 17.0400 | 17.9000 | +15.484% | 27 | 90 | -38.827% |
| 2026-08-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +88.107% | 1 | 91 | -29.355% |
| 2026-07-23 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -16.768% | 3 | 88 | +32.888% |
| 2026-07-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -19.512% | 1 | 87 | +10.606% |
| 2026-07-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.500% | 1 | 87 | -10.976% |
| 2026-07-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.112% | 1 | 87 | -8.750% |
| 2026-07-16 | 12.9500 | 13.3500 | 12.9500 | 13.3500 | +6.290% | 7 | 89 | -17.978% |
| 2026-07-13 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +15.229% | 4 | 93 | -12.818% |
| 2026-07-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.341% | 1 | 93 | +0.459% |
| 2026-07-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -15.638% | 1 | 92 | +6.829% |
| 2026-07-01 | 12.4500 | 12.5500 | 12.1500 | 12.1500 | +23.350% | 16 | 98 | -9.877% |
| 2026-06-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +8.242% | 5 | 98 | +11.168% |
| 2026-06-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.699% | 2 | 96 | +20.330% |
| 2026-06-22 | 10.5000 | 11.2200 | 9.6500 | 9.6500 | -10.233% | 12 | 96 | +13.472% |
| 2026-06-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -15.686% | 1 | 96 | +1.860% |
| 2026-06-17 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -9.574% | 4 | 96 | -14.118% |
| 2026-06-16 | 13.5300 | 14.1000 | 13.5300 | 14.1000 | -8.738% | 11 | 97 | -22.340% |
| 2026-06-15 | 16.4000 | 16.4100 | 15.4500 | 15.4500 | -2.524% | 11 | 88 | -29.126% |
| 2026-06-12 | 16.2500 | 16.2500 | 15.7000 | 15.8500 | +5.667% | 12 | 89 | -30.915% |
| 2026-06-11 | 14.4500 | 15.0200 | 14.4500 | 15.0000 | -14.530% | 3 | 89 | -27.000% |
| 2026-06-09 | 19.1500 | 19.1500 | 17.5500 | 17.5500 | -15.012% | 15 | 89 | -37.607% |
| 2026-06-08 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -3.052% | 3 | 89 | -46.973% |
| 2026-06-05 | 21.6500 | 21.6500 | 21.3000 | 21.3000 | -13.625% | 13 | 86 | -48.592% |
| 2026-06-03 | 24.3500 | 24.6600 | 24.3500 | 24.6600 | -14.671% | 2 | 88 | -55.596% |
| 2026-06-02 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +20.417% | 1 | 89 | -62.111% |
| 2026-06-01 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +15.663% | 1 | 90 | -54.375% |
| 2026-05-26 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +4.271% | 1 | 89 | -47.229% |
| 2026-05-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -12.335% | 1 | 89 | -44.975% |
| 2026-05-12 | 23.4400 | 23.4400 | 22.7000 | 22.7000 | -13.193% | 4 | 89 | -51.762% |
| 2026-05-08 | 26.2500 | 26.2500 | 26.1500 | 26.1500 | +8.506% | 2 | 89 | -58.126% |
| 2026-05-04 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +8.559% | 1 | 89 | -54.564% |
| 2026-05-01 | 21.5800 | 22.2000 | 21.5800 | 22.2000 | +19.806% | 8 | 89 | -50.676% |
| 2026-04-30 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | +2.944% | 5 | 89 | -40.907% |
| 2026-04-29 | 15.8000 | 18.0000 | 15.8000 | 18.0000 | +20.968% | 8 | 86 | -39.167% |
| 2026-04-28 | 14.8000 | 14.8800 | 14.8000 | 14.8800 | +3.693% | 2 | 87 | -26.411% |
| 2026-04-27 | 14.3600 | 14.3600 | 14.3000 | 14.3500 | +1.056% | 9 | 87 | -23.693% |
| 2026-04-24 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +8.729% | 1 | 87 | -22.887% |
| 2026-04-23 | 12.9400 | 13.0600 | 12.9400 | 13.0600 | +5.749% | 5 | 87 | -16.156% |
| 2026-04-17 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.828% | 1 | 86 | -11.336% |
| 2026-04-16 | 12.2000 | 12.7000 | 12.2000 | 12.5800 | -2.101% | 8 | 85 | -12.957% |
| 2026-04-15 | 11.0000 | 12.8500 | 11.0000 | 12.8500 | +40.131% | 13 | 85 | -14.786% |
| 2026-04-14 | 9.2500 | 9.2500 | 9.1700 | 9.1700 | +26.483% | 4 | 89 | +19.411% |
| 2026-04-10 | 7.4500 | 7.6200 | 7.2500 | 7.2500 | -23.280% | 165 | 89 | +51.034% |
| 2026-04-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.047% | 1 | 8 | +15.873% |
| 2026-04-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +32.639% | 1 | 8 | +14.660% |
| 2026-03-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 8 | 8 | +52.083% |