ZM270319C00130000
ZM Mar 19 2027 130.00 Call
optionOPRA
EODOct 19, 2026
2.90USD+5.455%(+0.15)1Vol161OI
ZM270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 1 | 160 | 0.000% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -12.698% | 1 | 160 | +5.455% |
| 2026-10-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +25.498% | 3 | 157 | -7.937% |
| 2026-10-06 | 2.6500 | 2.6500 | 2.5100 | 2.5100 | +2.869% | 2 | 156 | +15.538% |
| 2026-10-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -6.154% | 5 | 156 | +18.852% |
| 2026-10-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.475% | 2 | 156 | +11.538% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | +60.694% | 24 | 155 | +4.317% |
| 2026-09-28 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | -13.930% | 14 | 164 | +67.630% |
| 2026-09-21 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +5.789% | 5 | 169 | +44.279% |
| 2026-09-18 | 2.1100 | 2.1100 | 1.9000 | 1.9000 | -30.909% | 15 | 164 | +52.632% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -39.560% | 5 | 159 | +5.455% |
| 2026-08-28 | 4.6000 | 4.6500 | 4.5500 | 4.5500 | +6.061% | 5 | 157 | -36.264% |
| 2026-08-27 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +11.140% | 1 | 157 | -32.401% |
| 2026-08-26 | 4.8200 | 5.6200 | 3.8600 | 3.8600 | -54.588% | 35 | 148 | -24.870% |
| 2026-08-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 2 | 146 | -65.882% |
| 2026-08-13 | 8.5500 | 9.8000 | 8.5500 | 9.8000 | +21.739% | 23 | 129 | -70.408% |
| 2026-08-12 | 7.8000 | 8.0500 | 7.8000 | 8.0500 | +13.380% | 94 | 65 | -63.975% |
| 2026-08-05 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | +14.516% | 3 | 62 | -59.155% |
| 2026-08-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.826% | 3 | 65 | -53.226% |
| 2026-07-31 | 5.1800 | 5.8000 | 5.1800 | 5.7500 | +27.778% | 17 | 59 | -49.565% |
| 2026-07-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 3 | 59 | -35.556% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 2 | 61 | -42.000% |
| 2026-07-16 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +7.547% | 2 | 62 | -49.123% |
| 2026-07-15 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +44.809% | 3 | 63 | -45.283% |
| 2026-06-25 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -13.882% | 2 | 65 | -20.765% |
| 2026-06-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -24.242% | 4 | 61 | -31.765% |
| 2026-06-17 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -14.351% | 5 | 56 | -48.307% |
| 2026-06-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 2 | 56 | -55.725% |
| 2026-06-11 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -23.118% | 1 | 55 | -59.441% |
| 2026-06-09 | 9.7100 | 9.7100 | 8.9100 | 9.3000 | -19.481% | 6 | 57 | -68.817% |
| 2026-06-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.587% | 1 | 56 | -74.892% |
| 2026-06-05 | 12.0000 | 12.0500 | 11.1500 | 11.1500 | -23.630% | 6 | 59 | -73.991% |
| 2026-06-01 | 14.5500 | 14.7000 | 14.4000 | 14.6000 | +6.960% | 22 | 48 | -80.137% |
| 2026-05-22 | 15.3700 | 15.3700 | 13.6500 | 13.6500 | +28.169% | 28 | 31 | -78.755% |
| 2026-05-14 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -27.304% | 1 | 31 | -72.770% |
| 2026-05-07 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -0.745% | 3 | 34 | -80.205% |
| 2026-05-05 | 14.5500 | 14.7600 | 14.5500 | 14.7600 | +28.348% | 20 | 34 | -80.352% |
| 2026-05-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +21.951% | 15 | 19 | -74.783% |
| 2026-04-30 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +43.969% | 5 | 14 | -69.247% |
| 2026-04-23 | 6.1000 | 6.5500 | 6.1000 | 6.5500 | -2.963% | 3 | 14 | -55.725% |
| 2026-04-22 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | -4.255% | 7 | 12 | -57.037% |
| 2026-04-21 | 7.4000 | 7.4500 | 6.9500 | 7.0500 | +12.083% | 32 | 11 | -58.865% |
| 2026-04-20 | 6.3500 | 6.3500 | 6.2900 | 6.2900 | 0.000% | 11 | 11 | -53.895% |