ZM270319C00115000
ZM Mar 19 2027 115.00 Call
optionOPRA
EODOct 20, 2026
6.13USD+25.102%(+1.23)10Vol180OI
ZM270319C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +25.102% | 10 | 170 | 0.000% |
| 2026-10-14 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -7.547% | 7 | 175 | +25.102% |
| 2026-10-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +20.455% | 4 | 175 | +15.660% |
| 2026-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.617% | 18 | 157 | +39.318% |
| 2026-09-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +4.337% | 1 | 158 | +41.570% |
| 2026-09-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 20 | 158 | +47.711% |
| 2026-09-21 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | -8.989% | 9 | 151 | +51.358% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -21.930% | 1 | 150 | +37.753% |
| 2026-09-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -36.667% | 10 | 147 | +7.544% |
| 2026-09-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +35.338% | 2 | 147 | -31.889% |
| 2026-09-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 2 | 145 | -7.820% |
| 2026-08-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +13.105% | 14 | 145 | -15.448% |
| 2026-08-26 | 6.2500 | 6.4100 | 6.1200 | 6.4100 | -44.979% | 29 | 154 | -4.368% |
| 2026-08-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -11.742% | 3 | 154 | -47.382% |
| 2026-08-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.295% | 1 | 154 | -53.561% |
| 2026-08-19 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +5.547% | 1 | 154 | -54.626% |
| 2026-08-17 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | -1.158% | 11 | 143 | -52.109% |
| 2026-08-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +8.278% | 3 | 143 | -52.664% |
| 2026-08-12 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -8.702% | 8 | 143 | -48.746% |
| 2026-08-11 | 13.2600 | 13.2600 | 13.1000 | 13.1000 | +5.305% | 3 | 141 | -53.206% |
| 2026-08-07 | 12.9300 | 13.2700 | 12.4400 | 12.4400 | +14.654% | 15 | 146 | -50.723% |
| 2026-08-06 | 11.1000 | 11.1500 | 10.8500 | 10.8500 | +0.463% | 16 | 152 | -43.502% |
| 2026-08-05 | 10.8600 | 11.2700 | 10.5700 | 10.8000 | -7.692% | 31 | 164 | -43.241% |
| 2026-08-04 | 9.9500 | 11.7000 | 9.9400 | 11.7000 | +13.043% | 27 | 155 | -47.607% |
| 2026-08-03 | 10.5000 | 10.5000 | 9.8500 | 10.3500 | +15.901% | 34 | 156 | -40.773% |
| 2026-07-31 | 8.0000 | 8.9300 | 8.0000 | 8.9300 | +18.278% | 19 | 138 | -31.355% |
| 2026-07-28 | 7.1500 | 7.6000 | 7.1500 | 7.5500 | +29.948% | 6 | 140 | -18.808% |
| 2026-07-24 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.167% | 1 | 140 | +5.508% |
| 2026-07-22 | 6.3300 | 6.3300 | 6.0000 | 6.0000 | -15.493% | 4 | 142 | +2.167% |
| 2026-07-21 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +13.600% | 2 | 144 | -13.662% |
| 2026-07-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.344% | 1 | 143 | -1.920% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +15.315% | 5 | 141 | -4.219% |
| 2026-06-25 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -18.978% | 4 | 141 | +10.450% |
| 2026-06-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +5.385% | 3 | 144 | -10.511% |
| 2026-06-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.345% | 77 | 101 | -5.692% |
| 2026-06-18 | 7.3400 | 7.3400 | 7.1500 | 7.2500 | -14.201% | 18 | 114 | -15.448% |
| 2026-06-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -10.582% | 1 | 113 | -27.456% |
| 2026-06-16 | 9.2800 | 9.4500 | 9.2800 | 9.4500 | -12.500% | 6 | 108 | -35.132% |
| 2026-06-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.897% | 1 | 108 | -43.241% |
| 2026-06-09 | 12.9000 | 12.9000 | 11.6000 | 11.6000 | -22.924% | 2 | 108 | -47.155% |
| 2026-06-08 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -4.444% | 1 | 108 | -59.269% |
| 2026-06-05 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -30.000% | 1 | 107 | -61.079% |
| 2026-06-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +16.279% | 1 | 108 | -72.756% |
| 2026-06-01 | 17.6000 | 19.5500 | 17.6000 | 19.3500 | +24.839% | 4 | 111 | -68.320% |
| 2026-05-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.649% | 1 | 112 | -60.452% |
| 2026-05-28 | 14.4500 | 15.5000 | 14.4500 | 15.4000 | -15.847% | 3 | 114 | -60.195% |
| 2026-05-22 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.871% | 5 | 109 | -66.503% |
| 2026-05-12 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -7.672% | 3 | 112 | -64.871% |
| 2026-05-11 | 19.5500 | 19.5500 | 18.9000 | 18.9000 | +0.532% | 11 | 104 | -67.566% |
| 2026-05-06 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -8.293% | 1 | 104 | -67.394% |
| 2026-05-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +4.114% | 1 | 104 | -70.098% |
| 2026-05-04 | 18.4600 | 19.9000 | 18.4600 | 19.6900 | +14.610% | 18 | 95 | -68.867% |
| 2026-05-01 | 14.5500 | 17.4000 | 14.5500 | 17.1800 | +39.335% | 53 | 90 | -64.319% |
| 2026-04-29 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +22.079% | 1 | 89 | -50.284% |
| 2026-04-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.077% | 1 | 89 | -39.307% |
| 2026-04-27 | 9.8000 | 10.3600 | 9.8000 | 10.2100 | -5.463% | 11 | 90 | -39.961% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +24.855% | 2 | 90 | -43.241% |
| 2026-04-23 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | -9.424% | 10 | 90 | -29.133% |
| 2026-04-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.500% | 3 | 83 | -35.812% |
| 2026-04-21 | 10.2500 | 10.8000 | 10.0000 | 10.0000 | +122.222% | 12 | 77 | -38.700% |
| 2026-04-10 | 4.6000 | 4.7600 | 4.4900 | 4.5000 | -22.414% | 148 | 77 | +36.222% |
| 2026-04-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 1 | 4 | +5.690% |
| 2026-04-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +27.451% | 2 | 3 | -5.692% |
| 2026-04-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 0 | +20.196% |