ZM270319C00105000
ZM Mar 19 2027 105.00 Call
optionOPRA
EODOct 15, 2026
9.13USD+22.550%(+1.68)5Vol638OI
ZM270319C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.8500 | 9.1300 | 7.8500 | 9.1300 | +22.550% | 5 | 635 | 0.000% |
| 2026-10-08 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -0.667% | 150 | 590 | +22.550% |
| 2026-10-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +23.967% | 1 | 590 | +21.733% |
| 2026-09-21 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | -19.009% | 2 | 590 | +50.909% |
| 2026-09-16 | 7.4500 | 7.4700 | 7.4500 | 7.4700 | -7.778% | 2 | 591 | +22.222% |
| 2026-09-15 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -9.497% | 3 | 591 | +12.716% |
| 2026-09-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.034% | 2 | 591 | +2.011% |
| 2026-09-10 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -29.272% | 1 | 592 | -1.083% |
| 2026-09-04 | 12.6500 | 13.0500 | 12.6500 | 13.0500 | +29.851% | 3 | 590 | -30.038% |
| 2026-08-31 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -12.227% | 3 | 589 | -9.154% |
| 2026-08-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +11.165% | 3 | 586 | -20.262% |
| 2026-08-27 | 10.1000 | 10.3000 | 9.9900 | 10.3000 | +17.714% | 6 | 582 | -11.359% |
| 2026-08-26 | 10.3700 | 10.3700 | 8.7500 | 8.7500 | -39.446% | 37 | 589 | +4.343% |
| 2026-08-25 | 14.8000 | 14.9000 | 14.4500 | 14.4500 | -6.169% | 11 | 583 | -36.817% |
| 2026-08-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -14.776% | 1 | 583 | -40.714% |
| 2026-08-21 | 16.8900 | 18.1000 | 16.8900 | 18.0700 | +6.923% | 7 | 583 | -49.474% |
| 2026-08-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -6.371% | 25 | 583 | -45.976% |
| 2026-08-10 | 17.5000 | 18.0500 | 17.5000 | 18.0500 | +8.343% | 2 | 585 | -49.418% |
| 2026-08-07 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +15.694% | 1 | 584 | -45.198% |
| 2026-08-05 | 14.1000 | 14.4000 | 14.1000 | 14.4000 | -4.319% | 2 | 583 | -36.597% |
| 2026-08-04 | 13.6500 | 15.0500 | 13.6500 | 15.0500 | +11.481% | 12 | 583 | -39.336% |
| 2026-08-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +11.570% | 1 | 587 | -32.370% |
| 2026-07-31 | 11.0500 | 12.1000 | 11.0500 | 12.1000 | +42.353% | 37 | 570 | -24.545% |
| 2026-07-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +21.429% | 1 | 570 | +7.412% |
| 2026-07-23 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -33.649% | 3 | 567 | +30.429% |
| 2026-07-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.222% | 1 | 568 | -13.460% |
| 2026-07-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +18.421% | 1 | 568 | -18.844% |
| 2026-07-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.571% | 1 | 569 | -3.895% |
| 2026-06-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +11.465% | 1 | 568 | +4.343% |
| 2026-06-25 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -12.778% | 7 | 561 | +16.306% |
| 2026-06-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.961% | 1 | 560 | +1.444% |
| 2026-06-23 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +4.914% | 2 | 562 | -0.545% |
| 2026-06-22 | 8.7500 | 8.8000 | 8.7500 | 8.7500 | -16.667% | 35 | 539 | +4.343% |
| 2026-06-17 | 12.0000 | 12.0000 | 10.5000 | 10.5000 | -11.616% | 10 | 531 | -13.048% |
| 2026-06-16 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -16.632% | 9 | 522 | -23.148% |
| 2026-06-15 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +4.015% | 1 | 522 | -35.930% |
| 2026-06-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +6.615% | 1 | 521 | -33.358% |
| 2026-06-11 | 13.2800 | 13.3700 | 12.8500 | 12.8500 | -14.333% | 4 | 522 | -28.949% |
| 2026-06-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -19.829% | 1 | 521 | -39.133% |
| 2026-06-05 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -15.530% | 8 | 522 | -51.203% |
| 2026-06-04 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -0.895% | 1 | 521 | -58.781% |
| 2026-06-03 | 23.4500 | 23.4500 | 22.3500 | 22.3500 | -16.449% | 11 | 516 | -59.150% |
| 2026-06-01 | 21.2700 | 27.1700 | 21.2000 | 26.7500 | +52.683% | 49 | 519 | -65.869% |
| 2026-05-29 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -8.031% | 1 | 518 | -47.888% |
| 2026-05-28 | 19.1000 | 19.1000 | 19.0500 | 19.0500 | +5.017% | 2 | 518 | -52.073% |
| 2026-05-27 | 18.9300 | 18.9300 | 18.1400 | 18.1400 | -6.974% | 9 | 518 | -49.669% |
| 2026-05-26 | 18.5500 | 19.5000 | 18.5500 | 19.5000 | +9.489% | 483 | 100 | -53.179% |
| 2026-05-21 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | +0.621% | 2 | 98 | -48.737% |
| 2026-05-19 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -8.763% | 1 | 99 | -48.418% |
| 2026-05-15 | 19.3500 | 19.4000 | 19.3500 | 19.4000 | -6.053% | 5 | 97 | -52.938% |
| 2026-05-12 | 21.2600 | 21.2600 | 20.6000 | 20.6500 | -14.845% | 4 | 99 | -55.787% |
| 2026-05-08 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +11.597% | 1 | 99 | -62.351% |
| 2026-05-06 | 21.9700 | 21.9700 | 21.7300 | 21.7300 | -9.118% | 3 | 101 | -57.984% |
| 2026-05-04 | 24.1600 | 24.1600 | 23.9100 | 23.9100 | +21.865% | 7 | 96 | -61.815% |
| 2026-05-01 | 18.8000 | 19.6200 | 18.1500 | 19.6200 | +25.367% | 4 | 93 | -53.466% |
| 2026-04-29 | 16.0700 | 16.0700 | 15.6500 | 15.6500 | +30.962% | 3 | 93 | -41.661% |
| 2026-04-20 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +4.367% | 1 | 93 | -23.598% |
| 2026-04-15 | 9.6000 | 11.4500 | 9.6000 | 11.4500 | +40.491% | 8 | 93 | -20.262% |
| 2026-04-14 | 8.2500 | 8.2500 | 7.8500 | 8.1500 | +6.536% | 5 | 95 | +12.025% |
| 2026-04-13 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +23.188% | 1 | 92 | +19.346% |
| 2026-04-10 | 6.4000 | 6.4600 | 6.2000 | 6.2100 | +0.161% | 180 | 91 | +47.021% |
| 2026-03-30 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | 0.000% | 2 | 1 | +47.258% |