ZM270319C00120000
ZM Mar 19 2027 120.00 Call
optionOPRA
EODOct 20, 2026
4.91USD+7.440%(+0.34)4Vol317OI
ZM270319C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +7.440% | 4 | 315 | 0.000% |
| 2026-10-19 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | +3.864% | 2 | 314 | +7.440% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 314 | +11.591% |
| 2026-10-13 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +19.178% | 10 | 307 | +12.874% |
| 2026-10-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.595% | 1 | 307 | +34.521% |
| 2026-10-07 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +2.597% | 15 | 316 | +24.304% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -6.098% | 10 | 323 | +27.532% |
| 2026-10-02 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -1.205% | 3 | 322 | +19.756% |
| 2026-10-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +20.290% | 17 | 339 | +18.313% |
| 2026-09-30 | 3.0000 | 3.4500 | 3.0000 | 3.4500 | +27.778% | 3 | 336 | +42.319% |
| 2026-09-29 | 2.5600 | 2.7000 | 2.5600 | 2.7000 | +1.504% | 6 | 333 | +81.852% |
| 2026-09-28 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | -18.154% | 15 | 333 | +84.586% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -4.412% | 21 | 352 | +51.077% |
| 2026-09-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -19.431% | 2 | 350 | +44.412% |
| 2026-09-23 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | +25.223% | 2 | 350 | +16.351% |
| 2026-09-22 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +3.692% | 2 | 352 | +45.697% |
| 2026-09-21 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | -2.985% | 2 | 350 | +51.077% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -20.238% | 7 | 350 | +46.567% |
| 2026-09-16 | 4.4100 | 4.4100 | 4.2000 | 4.2000 | -9.677% | 25 | 330 | +16.905% |
| 2026-09-15 | 4.5500 | 4.7000 | 4.5500 | 4.6500 | -14.835% | 4 | 327 | +5.591% |
| 2026-09-11 | 5.4000 | 5.4600 | 5.4000 | 5.4600 | +1.111% | 2 | 326 | -10.073% |
| 2026-09-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.163% | 1 | 327 | -9.074% |
| 2026-09-08 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -25.570% | 1 | 328 | -16.497% |
| 2026-09-04 | 7.2500 | 8.2500 | 7.0600 | 7.9000 | +38.596% | 8 | 328 | -37.848% |
| 2026-09-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 1 | 327 | -13.860% |
| 2026-09-01 | 5.1100 | 5.3000 | 5.1100 | 5.3000 | -10.924% | 2 | 326 | -7.358% |
| 2026-08-31 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -13.139% | 6 | 330 | -17.479% |
| 2026-08-28 | 7.2500 | 7.2500 | 6.7000 | 6.8500 | -3.521% | 3 | 329 | -28.321% |
| 2026-08-27 | 5.7500 | 7.1000 | 5.7500 | 7.1000 | +35.238% | 183 | 317 | -30.845% |
| 2026-08-26 | 6.0500 | 6.0500 | 5.1900 | 5.2500 | -38.953% | 12 | 318 | -6.476% |
| 2026-08-25 | 9.7200 | 9.7200 | 8.6000 | 8.6000 | -11.432% | 12 | 313 | -42.907% |
| 2026-08-24 | 9.7000 | 9.7100 | 9.7000 | 9.7100 | -14.825% | 7 | 308 | -49.434% |
| 2026-08-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.783% | 3 | 305 | -56.930% |
| 2026-08-20 | 11.5500 | 11.5500 | 11.4900 | 11.4900 | -2.545% | 2 | 304 | -57.267% |
| 2026-08-19 | 11.8500 | 11.8500 | 11.6500 | 11.7900 | +5.268% | 5 | 303 | -58.355% |
| 2026-08-17 | 11.1000 | 11.2500 | 11.1000 | 11.2000 | +0.089% | 42 | 281 | -56.161% |
| 2026-08-14 | 11.0500 | 11.2000 | 11.0000 | 11.1900 | -17.902% | 46 | 267 | -56.122% |
| 2026-08-13 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +31.058% | 3 | 264 | -63.977% |
| 2026-08-12 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | -9.644% | 3 | 266 | -52.788% |
| 2026-08-11 | 11.9300 | 12.2500 | 11.5100 | 11.5100 | -1.032% | 25 | 260 | -57.341% |
| 2026-08-10 | 11.7400 | 11.7500 | 11.6300 | 11.6300 | +2.287% | 27 | 281 | -57.782% |
| 2026-08-07 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +20.317% | 7 | 274 | -56.816% |
| 2026-08-06 | 9.6500 | 9.7000 | 9.3500 | 9.4500 | -7.805% | 24 | 278 | -48.042% |
| 2026-08-04 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | +17.143% | 37 | 249 | -52.098% |
| 2026-08-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +32.375% | 10 | 259 | -43.886% |
| 2026-07-29 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +4.754% | 1 | 259 | -25.719% |
| 2026-07-28 | 6.5000 | 6.5000 | 6.3100 | 6.3100 | -2.171% | 9 | 262 | -22.187% |
| 2026-07-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +18.349% | 1 | 262 | -23.876% |
| 2026-07-24 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.656% | 1 | 262 | -9.908% |
| 2026-07-21 | 6.3300 | 6.3300 | 6.1000 | 6.1000 | -6.870% | 3 | 260 | -19.508% |
| 2026-07-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -6.429% | 1 | 260 | -25.038% |
| 2026-07-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +34.357% | 1 | 259 | -29.857% |
| 2026-07-06 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -14.590% | 5 | 259 | -5.758% |
| 2026-07-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -13.105% | 1 | 259 | -19.508% |
| 2026-07-01 | 7.0000 | 7.0200 | 7.0000 | 7.0200 | +28.807% | 2 | 259 | -30.057% |
| 2026-06-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.490% | 1 | 258 | -9.908% |
| 2026-06-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -11.240% | 10 | 253 | -8.566% |
| 2026-06-24 | 6.1400 | 6.1400 | 6.0500 | 6.0500 | -4.120% | 11 | 242 | -18.843% |
| 2026-06-23 | 6.1600 | 6.3100 | 6.1600 | 6.3100 | +13.899% | 3 | 240 | -22.187% |
| 2026-06-22 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -9.180% | 2 | 238 | -11.372% |
| 2026-06-18 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -19.205% | 5 | 237 | -19.508% |
| 2026-06-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -21.762% | 1 | 237 | -34.967% |
| 2026-06-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +6.044% | 1 | 237 | -49.119% |
| 2026-06-11 | 9.7500 | 9.7500 | 9.1000 | 9.1000 | -11.650% | 102 | 237 | -46.044% |
| 2026-06-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -24.818% | 4 | 241 | -52.330% |
| 2026-06-08 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | -0.364% | 6 | 242 | -64.161% |
| 2026-06-05 | 14.3500 | 14.3500 | 13.7500 | 13.7500 | -17.169% | 3 | 242 | -64.291% |
| 2026-06-04 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -22.285% | 2 | 242 | -70.422% |
| 2026-06-01 | 16.0000 | 21.3600 | 16.0000 | 21.3600 | +57.059% | 36 | 233 | -77.013% |
| 2026-05-29 | 12.8800 | 13.7000 | 12.8800 | 13.6000 | -1.521% | 10 | 234 | -63.897% |
| 2026-05-28 | 13.8500 | 13.8500 | 13.8100 | 13.8100 | +4.621% | 6 | 237 | -64.446% |
| 2026-05-27 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.713% | 1 | 236 | -62.803% |
| 2026-05-26 | 13.3800 | 13.9000 | 13.3800 | 13.4300 | -18.803% | 13 | 233 | -63.440% |
| 2026-05-22 | 18.2000 | 18.2000 | 16.5400 | 16.5400 | +13.677% | 11 | 240 | -70.314% |
| 2026-05-15 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +15.936% | 2 | 239 | -66.254% |
| 2026-05-14 | 13.9000 | 13.9000 | 12.5500 | 12.5500 | -16.887% | 8 | 241 | -60.876% |
| 2026-05-13 | 15.1700 | 15.3000 | 13.8500 | 15.1000 | +1.478% | 8 | 250 | -67.483% |
| 2026-05-12 | 15.2500 | 15.8000 | 14.6000 | 14.8800 | -17.333% | 4 | 250 | -67.003% |
| 2026-05-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.773% | 2 | 248 | -72.722% |
| 2026-05-06 | 17.7300 | 17.7300 | 17.1800 | 17.1800 | -6.529% | 12 | 236 | -71.420% |
| 2026-05-04 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +19.974% | 1 | 237 | -73.286% |
| 2026-05-01 | 13.5500 | 15.3200 | 12.3000 | 15.3200 | +29.065% | 8 | 238 | -67.950% |
| 2026-04-30 | 11.3000 | 12.2000 | 11.3000 | 11.8700 | +5.137% | 120 | 184 | -58.635% |
| 2026-04-29 | 10.1700 | 11.2900 | 10.1700 | 11.2900 | +22.054% | 3 | 182 | -56.510% |
| 2026-04-28 | 8.8500 | 9.2500 | 8.8500 | 9.2500 | +12.805% | 28 | 158 | -46.919% |
| 2026-04-23 | 7.7000 | 8.2000 | 7.7000 | 8.2000 | -14.136% | 4 | 158 | -40.122% |
| 2026-04-21 | 8.6500 | 9.5500 | 8.6500 | 9.5500 | +16.463% | 6 | 158 | -48.586% |
| 2026-04-20 | 8.0800 | 8.2600 | 7.9000 | 8.2000 | +13.103% | 100 | 158 | -40.122% |
| 2026-04-17 | 7.4500 | 7.4500 | 7.2000 | 7.2500 | -0.685% | 18 | 65 | -32.276% |
| 2026-04-16 | 7.8800 | 7.8800 | 7.3000 | 7.3000 | -3.183% | 3 | 70 | -32.740% |
| 2026-04-15 | 6.3000 | 7.5400 | 6.3000 | 7.5400 | +30.000% | 35 | 70 | -34.881% |
| 2026-04-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +19.588% | 2 | 52 | -15.345% |
| 2026-04-13 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | +24.041% | 2 | 52 | +1.237% |
| 2026-04-10 | 3.9000 | 4.0500 | 3.9000 | 3.9100 | 0.000% | 86 | 50 | +25.575% |