ZM270319C00140000
ZM Mar 19 2027 140.00 Call
optionOPRA
EODOct 21, 2026
2.35USD+38.235%(+0.65)4Vol35OI
ZM270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | +38.235% | 4 | 33 | 0.000% |
| 2026-10-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +45.299% | 3 | 30 | +38.235% |
| 2026-09-28 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | -20.408% | 3 | 33 | +100.855% |
| 2026-09-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -17.416% | 6 | 34 | +59.864% |
| 2026-09-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +11.950% | 6 | 37 | +32.022% |
| 2026-09-22 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -36.905% | 3 | 37 | +47.799% |
| 2026-09-14 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -1.563% | 2 | 38 | -6.746% |
| 2026-09-10 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | +4.065% | 16 | 36 | -8.203% |
| 2026-08-26 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | -51.765% | 13 | 38 | -4.472% |
| 2026-08-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.422% | 6 | 36 | -53.922% |
| 2026-08-24 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -15.765% | 6 | 30 | -56.881% |
| 2026-08-21 | 6.2800 | 6.4700 | 6.2800 | 6.4700 | -1.221% | 2 | 29 | -63.679% |
| 2026-08-20 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +1.550% | 2 | 29 | -64.122% |
| 2026-08-18 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | +2.381% | 2 | 27 | -63.566% |
| 2026-08-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +17.757% | 1 | 26 | -62.698% |
| 2026-08-05 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | -12.007% | 9 | 23 | -56.075% |
| 2026-08-04 | 5.7700 | 6.0800 | 5.7700 | 6.0800 | +146.154% | 2 | 23 | -61.349% |
| 2026-07-23 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -26.706% | 1 | 24 | -4.858% |
| 2026-06-22 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -35.317% | 1 | 23 | -30.267% |
| 2026-06-16 | 5.2000 | 5.2100 | 5.0900 | 5.2100 | -27.839% | 5 | 24 | -54.894% |
| 2026-06-09 | 7.7400 | 7.7400 | 7.2200 | 7.2200 | -22.698% | 9 | 19 | -67.452% |
| 2026-06-05 | 10.3600 | 10.3600 | 9.3400 | 9.3400 | -17.199% | 3 | 19 | -74.839% |
| 2026-06-03 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -19.715% | 1 | 18 | -79.167% |
| 2026-06-01 | 12.1000 | 15.2500 | 12.1000 | 14.0500 | +60.023% | 7 | 16 | -83.274% |
| 2026-05-29 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.444% | 2 | 14 | -73.235% |
| 2026-05-26 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | +4.895% | 3 | 13 | -73.889% |
| 2026-05-20 | 8.8000 | 8.8000 | 8.5800 | 8.5800 | -1.943% | 7 | 12 | -72.611% |
| 2026-05-14 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -25.341% | 1 | 11 | -73.143% |
| 2026-05-08 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +7.721% | 6 | 5 | -79.949% |
| 2026-05-06 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 0.000% | 5 | 0 | -78.401% |