ZM270319C00110000
ZM Mar 19 2027 110.00 Call
optionOPRA
EODOct 19, 2026
7.00USD+6.061%(+0.40)10Vol381OI
ZM270319C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 10 | 381 | 0.000% |
| 2026-10-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.063% | 2 | 381 | +6.061% |
| 2026-10-13 | 7.4600 | 7.8300 | 7.4600 | 7.6800 | -2.166% | 17 | 387 | -8.854% |
| 2026-10-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +14.265% | 20 | 387 | -10.828% |
| 2026-10-09 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +14.500% | 4 | 387 | +1.892% |
| 2026-10-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 386 | +16.667% |
| 2026-10-05 | 5.9000 | 6.0000 | 5.8500 | 6.0000 | +2.215% | 26 | 385 | +16.667% |
| 2026-10-01 | 5.5000 | 5.8700 | 5.5000 | 5.8700 | +5.766% | 23 | 372 | +19.250% |
| 2026-09-25 | 5.5700 | 5.5700 | 5.5500 | 5.5500 | +8.611% | 2 | 372 | +26.126% |
| 2026-09-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -13.390% | 1 | 372 | +36.986% |
| 2026-09-23 | 6.1000 | 6.1800 | 5.9000 | 5.9000 | +2.609% | 293 | 180 | +18.644% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 2 | 178 | +21.739% |
| 2026-09-21 | 4.5900 | 5.3500 | 4.5900 | 5.3500 | +7.000% | 43 | 168 | +30.841% |
| 2026-09-18 | 5.4000 | 5.4000 | 5.0000 | 5.0000 | -27.007% | 9 | 164 | +40.000% |
| 2026-09-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -11.269% | 1 | 164 | +2.190% |
| 2026-09-14 | 7.7000 | 7.7200 | 7.7000 | 7.7200 | -1.026% | 2 | 164 | -9.326% |
| 2026-09-10 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -27.778% | 21 | 164 | -10.256% |
| 2026-09-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +28.571% | 1 | 164 | -35.185% |
| 2026-09-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.752% | 1 | 165 | -16.667% |
| 2026-09-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.499% | 4 | 161 | -6.040% |
| 2026-08-26 | 8.6700 | 8.6700 | 7.0000 | 7.3400 | -43.101% | 25 | 151 | -4.632% |
| 2026-08-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.386% | 1 | 150 | -45.736% |
| 2026-08-24 | 14.3000 | 14.8000 | 12.9300 | 12.9500 | -16.881% | 14 | 144 | -45.946% |
| 2026-08-21 | 14.5000 | 15.5800 | 14.5000 | 15.5800 | +6.494% | 13 | 142 | -55.071% |
| 2026-08-20 | 15.3500 | 15.3500 | 14.6300 | 14.6300 | -5.977% | 6 | 144 | -52.153% |
| 2026-08-19 | 15.6000 | 15.6000 | 15.5600 | 15.5600 | +6.942% | 2 | 143 | -55.013% |
| 2026-08-18 | 14.6000 | 14.6000 | 14.5500 | 14.5500 | -0.342% | 4 | 142 | -51.890% |
| 2026-08-17 | 14.5000 | 14.6000 | 14.5000 | 14.6000 | -2.796% | 2 | 142 | -52.055% |
| 2026-08-14 | 15.5000 | 15.5000 | 14.5000 | 15.0200 | -15.618% | 5 | 140 | -53.395% |
| 2026-08-13 | 15.0500 | 17.8000 | 14.9000 | 17.8000 | +12.445% | 19 | 123 | -60.674% |
| 2026-08-11 | 16.0000 | 16.0000 | 15.8300 | 15.8300 | +2.926% | 2 | 123 | -55.780% |
| 2026-08-10 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +27.847% | 1 | 123 | -54.486% |
| 2026-08-06 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -6.016% | 1 | 123 | -41.812% |
| 2026-08-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.569% | 1 | 123 | -45.313% |
| 2026-08-04 | 13.3500 | 13.7000 | 13.3100 | 13.7000 | +15.223% | 16 | 122 | -48.905% |
| 2026-08-03 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +26.087% | 1 | 121 | -41.127% |
| 2026-07-31 | 9.0700 | 9.7800 | 9.0700 | 9.4300 | +11.203% | 3 | 122 | -25.769% |
| 2026-07-28 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +25.630% | 1 | 121 | -17.453% |
| 2026-07-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +10.656% | 1 | 120 | +3.704% |
| 2026-07-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.438% | 1 | 120 | +14.754% |
| 2026-07-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.889% | 2 | 120 | -4.110% |
| 2026-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 1 | 121 | -22.222% |
| 2026-07-16 | 9.7500 | 10.0000 | 9.7500 | 10.0000 | +16.279% | 2 | 120 | -30.000% |
| 2026-07-10 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | +1.176% | 3 | 120 | -18.605% |
| 2026-07-09 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | +9.677% | 4 | 119 | -17.647% |
| 2026-07-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.442% | 1 | 120 | -9.677% |
| 2026-06-30 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -10.366% | 4 | 120 | -4.762% |
| 2026-06-23 | 7.5000 | 8.2000 | 7.5000 | 8.2000 | -0.606% | 2 | 120 | -14.634% |
| 2026-06-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -17.500% | 1 | 120 | -15.152% |
| 2026-06-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 2 | 120 | -30.000% |
| 2026-06-16 | 10.8300 | 11.0000 | 10.8300 | 11.0000 | -13.043% | 7 | 120 | -36.364% |
| 2026-06-15 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +1.200% | 1 | 119 | -44.664% |
| 2026-06-12 | 12.3500 | 12.5000 | 12.3500 | 12.5000 | -19.614% | 2 | 120 | -44.000% |
| 2026-06-09 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -8.368% | 1 | 120 | -54.984% |
| 2026-06-08 | 17.0000 | 17.0800 | 16.9700 | 16.9700 | +1.012% | 3 | 122 | -58.751% |
| 2026-06-05 | 18.0000 | 18.0000 | 16.8000 | 16.8000 | -16.418% | 5 | 123 | -58.333% |
| 2026-06-04 | 20.1500 | 20.1500 | 20.1000 | 20.1000 | -1.471% | 2 | 123 | -65.174% |
| 2026-06-03 | 22.0000 | 22.0000 | 20.4000 | 20.4000 | -14.286% | 3 | 123 | -65.686% |
| 2026-06-02 | 24.5000 | 24.6500 | 23.3500 | 23.8000 | -7.752% | 81 | 114 | -70.588% |
| 2026-06-01 | 19.6000 | 25.8000 | 19.6000 | 25.8000 | +50.000% | 27 | 121 | -72.868% |
| 2026-05-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.585% | 4 | 121 | -59.302% |
| 2026-05-28 | 16.1000 | 17.2000 | 16.1000 | 17.1000 | +1.968% | 13 | 125 | -59.064% |
| 2026-05-26 | 17.0000 | 17.0000 | 16.7700 | 16.7700 | -14.787% | 12 | 114 | -58.259% |
| 2026-05-22 | 21.9700 | 22.2000 | 19.6800 | 19.6800 | +22.617% | 42 | 88 | -64.431% |
| 2026-05-20 | 15.7600 | 16.0500 | 15.7600 | 16.0500 | -12.199% | 3 | 89 | -56.386% |
| 2026-05-15 | 17.4700 | 18.2800 | 17.2000 | 18.2800 | +13.682% | 6 | 87 | -61.707% |
| 2026-05-14 | 17.0000 | 17.0000 | 16.0800 | 16.0800 | -11.648% | 5 | 84 | -56.468% |
| 2026-05-13 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.674% | 1 | 84 | -61.538% |
| 2026-05-12 | 19.2000 | 19.2000 | 18.6000 | 18.7000 | -15.385% | 7 | 91 | -62.567% |
| 2026-05-11 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +0.913% | 2 | 91 | -68.326% |
| 2026-05-08 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +12.596% | 1 | 92 | -68.037% |
| 2026-05-06 | 20.5000 | 20.5000 | 19.4500 | 19.4500 | -14.128% | 2 | 91 | -64.010% |
| 2026-05-05 | 21.0000 | 22.8000 | 21.0000 | 22.6500 | +6.338% | 9 | 89 | -69.095% |
| 2026-05-04 | 21.6500 | 21.6500 | 21.3000 | 21.3000 | +43.434% | 2 | 87 | -67.136% |
| 2026-04-30 | 13.3500 | 14.8500 | 13.3500 | 14.8500 | +5.319% | 4 | 89 | -52.862% |
| 2026-04-29 | 12.0000 | 14.1000 | 12.0000 | 14.1000 | +27.602% | 4 | 88 | -50.355% |
| 2026-04-27 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.455% | 1 | 88 | -36.652% |
| 2026-04-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.553% | 2 | 88 | -36.364% |
| 2026-04-23 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -9.132% | 2 | 86 | -29.648% |
| 2026-04-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -5.603% | 4 | 86 | -36.073% |
| 2026-04-21 | 11.8000 | 11.8500 | 11.6000 | 11.6000 | +12.403% | 27 | 102 | -39.655% |
| 2026-04-20 | 10.3700 | 10.3700 | 10.3200 | 10.3200 | +13.407% | 5 | 102 | -32.171% |
| 2026-04-16 | 8.9000 | 9.1000 | 8.9000 | 9.1000 | -10.784% | 2 | 101 | -23.077% |
| 2026-04-15 | 10.0500 | 10.2000 | 10.0500 | 10.2000 | +51.111% | 5 | 102 | -31.373% |
| 2026-04-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +27.599% | 1 | 97 | +3.704% |
| 2026-04-10 | 5.4500 | 5.5500 | 5.2900 | 5.2900 | -21.513% | 152 | 96 | +32.325% |
| 2026-04-09 | 6.8000 | 6.8000 | 6.7400 | 6.7400 | -3.022% | 2 | 20 | +3.858% |
| 2026-04-08 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | +32.381% | 3 | 19 | +0.719% |
| 2026-03-30 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | 0.000% | 17 | 16 | +33.333% |