ZM270319C00125000
ZM Mar 19 2027 125.00 Call
optionOPRA
EODOct 21, 2026
4.00USD+6.667%(+0.25)1Vol140OI
ZM270319C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.667% | 1 | 140 | 0.000% |
| 2026-10-19 | 3.5000 | 3.7500 | 3.5000 | 3.7500 | -5.063% | 14 | 140 | +6.667% |
| 2026-10-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +23.438% | 3 | 140 | +1.266% |
| 2026-10-07 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -3.030% | 2 | 140 | +25.000% |
| 2026-10-06 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | +50.685% | 2 | 140 | +21.212% |
| 2026-09-29 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.922% | 1 | 139 | +82.648% |
| 2026-09-28 | 1.9500 | 2.1800 | 1.9400 | 2.1700 | -21.377% | 23 | 132 | +84.332% |
| 2026-09-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +6.154% | 3 | 132 | +44.928% |
| 2026-09-18 | 2.8000 | 2.8200 | 2.6000 | 2.6000 | -42.222% | 22 | 131 | +53.846% |
| 2026-09-11 | 4.6300 | 4.6300 | 4.5000 | 4.5000 | -3.226% | 3 | 130 | -11.111% |
| 2026-09-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -34.043% | 7 | 130 | -13.978% |
| 2026-09-04 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +48.421% | 1 | 129 | -43.262% |
| 2026-09-03 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | +4.626% | 12 | 117 | -15.789% |
| 2026-09-02 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | +4.368% | 5 | 115 | -11.894% |
| 2026-09-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.121% | 3 | 113 | -8.046% |
| 2026-08-31 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -18.852% | 25 | 91 | -19.192% |
| 2026-08-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +25.773% | 1 | 90 | -34.426% |
| 2026-08-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -48.947% | 13 | 91 | -17.526% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.863% | 2 | 91 | -57.895% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | +4.082% | 29 | 84 | -60.784% |
| 2026-08-17 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -16.239% | 13 | 74 | -59.184% |
| 2026-08-13 | 10.0000 | 11.7000 | 10.0000 | 11.7000 | +10.377% | 10 | 77 | -65.812% |
| 2026-08-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.000% | 1 | 77 | -62.264% |
| 2026-08-07 | 9.1500 | 10.0000 | 9.1500 | 10.0000 | +21.951% | 2 | 76 | -60.000% |
| 2026-08-06 | 8.3000 | 8.5000 | 8.2000 | 8.2000 | +36.667% | 14 | 78 | -51.220% |
| 2026-07-31 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +7.335% | 2 | 78 | -33.333% |
| 2026-07-29 | 5.6000 | 5.6000 | 5.5500 | 5.5900 | +3.327% | 13 | 78 | -28.444% |
| 2026-07-28 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +48.219% | 3 | 81 | -26.063% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -31.132% | 5 | 79 | +9.589% |
| 2026-07-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -19.084% | 1 | 79 | -24.528% |
| 2026-07-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +14.912% | 10 | 69 | -38.931% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 1 | 68 | -29.825% |
| 2026-07-09 | 5.4000 | 5.5000 | 5.4000 | 5.4500 | +15.957% | 3 | 69 | -26.606% |
| 2026-07-07 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -10.476% | 2 | 67 | -14.894% |
| 2026-07-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -13.934% | 2 | 65 | -23.810% |
| 2026-07-01 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | +27.083% | 4 | 63 | -34.426% |
| 2026-06-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -10.280% | 1 | 63 | -16.667% |
| 2026-06-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +17.841% | 1 | 63 | -25.234% |
| 2026-06-25 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -6.392% | 3 | 62 | -11.894% |
| 2026-06-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.159% | 1 | 61 | -17.526% |
| 2026-06-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -36.517% | 15 | 53 | -29.204% |
| 2026-06-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.881% | 2 | 55 | -55.056% |
| 2026-06-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -45.845% | 1 | 55 | -60.396% |
| 2026-06-02 | 19.4000 | 19.4000 | 18.6500 | 18.6500 | +2.024% | 2 | 55 | -78.552% |
| 2026-06-01 | 16.0500 | 19.4000 | 16.0500 | 18.2800 | +49.224% | 5 | 55 | -78.118% |
| 2026-05-29 | 12.2500 | 12.2500 | 12.2000 | 12.2500 | -1.606% | 4 | 51 | -67.347% |
| 2026-05-28 | 12.1400 | 12.4500 | 12.1400 | 12.4500 | +0.810% | 9 | 48 | -67.871% |
| 2026-05-27 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.816% | 1 | 47 | -67.611% |
| 2026-05-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -17.453% | 3 | 50 | -67.347% |
| 2026-05-22 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +25.763% | 5 | 53 | -73.046% |
| 2026-05-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.855% | 1 | 54 | -66.102% |
| 2026-05-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -15.217% | 1 | 54 | -65.812% |
| 2026-05-13 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -14.286% | 1 | 53 | -71.014% |
| 2026-05-07 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -1.529% | 3 | 56 | -75.155% |
| 2026-05-04 | 16.3000 | 16.3500 | 16.3000 | 16.3500 | +15.957% | 2 | 56 | -75.535% |
| 2026-05-01 | 12.3500 | 14.1000 | 12.3500 | 14.1000 | +34.542% | 4 | 53 | -71.631% |
| 2026-04-30 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +4.279% | 5 | 48 | -61.832% |
| 2026-04-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +25.625% | 1 | 48 | -60.199% |
| 2026-04-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.844% | 1 | 48 | -50.000% |
| 2026-04-23 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.769% | 2 | 48 | -45.578% |
| 2026-04-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +24.800% | 3 | 45 | -48.718% |
| 2026-04-17 | 6.5000 | 6.5500 | 6.2500 | 6.2500 | +3.306% | 11 | 45 | -36.000% |
| 2026-04-16 | 6.5600 | 6.5600 | 5.9500 | 6.0500 | +0.833% | 14 | 35 | -33.884% |
| 2026-04-15 | 5.5500 | 6.0000 | 5.5500 | 6.0000 | +31.868% | 2 | 24 | -33.333% |
| 2026-04-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +31.124% | 3 | 24 | -12.088% |
| 2026-04-10 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | -22.889% | 40 | 21 | +15.274% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -11.111% |