ZM270319C00135000
ZM Mar 19 2027 135.00 Call
optionOPRA
EODOct 19, 2026
2.34USD+5.405%(+0.12)20Vol95OI
ZM270319C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +5.405% | 20 | 75 | 0.000% |
| 2026-10-13 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | -12.598% | 7 | 72 | +5.405% |
| 2026-10-12 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | +80.142% | 10 | 70 | -7.874% |
| 2026-09-28 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | -27.320% | 22 | 79 | +65.957% |
| 2026-09-24 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | +15.476% | 5 | 81 | +20.619% |
| 2026-09-21 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | -30.000% | 10 | 81 | +39.286% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -14.286% | 5 | 81 | -2.500% |
| 2026-09-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.111% | 1 | 81 | -16.429% |
| 2026-09-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -12.500% | 3 | 79 | -25.714% |
| 2026-09-08 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -18.182% | 7 | 82 | -35.000% |
| 2026-09-04 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +3.529% | 5 | 77 | -46.818% |
| 2026-08-26 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | -48.171% | 40 | 77 | -44.941% |
| 2026-08-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +16.312% | 4 | 81 | -71.463% |
| 2026-08-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.321% | 7 | 75 | -66.809% |
| 2026-08-10 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.163% | 2 | 75 | -70.566% |
| 2026-08-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +17.600% | 1 | 75 | -68.163% |
| 2026-08-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.626% | 2 | 75 | -62.560% |
| 2026-08-05 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | -10.870% | 7 | 75 | -61.951% |
| 2026-08-04 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +26.606% | 21 | 56 | -66.087% |
| 2026-08-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.658% | 34 | 34 | -57.064% |
| 2026-07-31 | 4.8800 | 4.9700 | 4.8800 | 4.9700 | +29.091% | 4 | 33 | -52.918% |
| 2026-07-08 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +10.000% | 9 | 38 | -39.221% |
| 2026-07-06 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -1.408% | 5 | 41 | -33.143% |
| 2026-06-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.987% | 1 | 42 | -34.085% |
| 2026-06-25 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -54.388% | 2 | 41 | -26.183% |
| 2026-06-12 | 6.6000 | 6.9500 | 6.6000 | 6.9500 | -46.743% | 3 | 42 | -66.331% |
| 2026-06-01 | 13.2500 | 13.2500 | 13.0500 | 13.0500 | +39.572% | 6 | 42 | -82.069% |
| 2026-05-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.608% | 1 | 43 | -74.973% |
| 2026-05-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.009% | 1 | 42 | -75.876% |
| 2026-05-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.135% | 5 | 42 | -78.532% |
| 2026-05-13 | 11.4800 | 11.4900 | 11.4800 | 11.4900 | -11.954% | 20 | 22 | -79.634% |
| 2026-05-04 | 12.4200 | 13.7500 | 12.4200 | 13.0500 | +16.518% | 12 | 13 | -82.069% |
| 2026-05-01 | 9.2800 | 11.2000 | 9.2800 | 11.2000 | +38.272% | 6 | 11 | -79.107% |
| 2026-04-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +24.615% | 1 | 10 | -71.111% |
| 2026-04-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 1 | 9 | -64.000% |
| 2026-04-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.029% | 1 | 8 | -62.857% |
| 2026-04-24 | 6.2500 | 6.8500 | 6.2500 | 6.8500 | 0.000% | 8 | 8 | -65.839% |