ZM270319C00150000
ZM Mar 19 2027 150.00 Call
optionOPRA
EODOct 20, 2026
1.31USD+19.091%(+0.21)4Vol404OI
ZM270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +19.091% | 4 | 404 | 0.000% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 403 | +19.091% |
| 2026-10-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 25 | 428 | +9.167% |
| 2026-10-13 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +27.273% | 2 | 426 | -6.429% |
| 2026-10-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 10 | 426 | +19.091% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +46.667% | 1 | 425 | +19.091% |
| 2026-09-28 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | -39.024% | 20 | 423 | +74.667% |
| 2026-09-23 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | +6.957% | 8 | 418 | +6.504% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 1 | 419 | +13.913% |
| 2026-09-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 418 | +31.000% |
| 2026-09-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -22.535% | 1 | 417 | +19.091% |
| 2026-09-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 1 | 417 | -7.746% |
| 2026-09-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 416 | -12.667% |
| 2026-09-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 415 | -34.500% |
| 2026-09-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -23.611% | 4 | 415 | -40.455% |
| 2026-09-04 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +64.571% | 4 | 411 | -54.514% |
| 2026-09-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -30.000% | 1 | 410 | -25.143% |
| 2026-08-27 | 2.2500 | 2.5100 | 2.0800 | 2.5000 | +28.205% | 11 | 408 | -47.600% |
| 2026-08-26 | 1.7700 | 1.9500 | 1.7700 | 1.9500 | -46.575% | 10 | 401 | -32.821% |
| 2026-08-25 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -27.723% | 3 | 398 | -64.110% |
| 2026-08-19 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 0.000% | 2 | 397 | -74.059% |
| 2026-08-14 | 4.5600 | 5.0500 | 4.5600 | 5.0500 | 0.000% | 2 | 397 | -74.059% |
| 2026-08-11 | 5.4500 | 5.4500 | 5.0500 | 5.0500 | +13.483% | 2 | 396 | -74.059% |
| 2026-08-04 | 4.2100 | 4.4500 | 4.2100 | 4.4500 | +5.952% | 2 | 397 | -70.562% |
| 2026-08-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +29.231% | 10 | 387 | -68.810% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +30.000% | 1 | 386 | -59.692% |
| 2026-07-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.186% | 1 | 385 | -47.600% |
| 2026-07-28 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 8 | 385 | -48.221% |
| 2026-07-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 8 | 385 | -47.600% |
| 2026-07-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -21.538% | 1 | 386 | -48.627% |
| 2026-07-16 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +17.754% | 2 | 386 | -59.692% |
| 2026-07-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.779% | 1 | 385 | -52.536% |
| 2026-06-22 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -64.430% | 5 | 390 | -53.381% |
| 2026-06-05 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | -13.187% | 28 | 362 | -83.418% |
| 2026-06-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -27.200% | 1 | 362 | -85.604% |
| 2026-06-01 | 9.3500 | 12.5000 | 9.3500 | 12.5000 | +71.233% | 26 | 352 | -89.520% |
| 2026-05-29 | 6.9300 | 7.3000 | 6.9300 | 7.3000 | -2.013% | 307 | 45 | -82.055% |
| 2026-05-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.696% | 1 | 44 | -82.416% |
| 2026-05-15 | 7.5500 | 7.9000 | 7.5000 | 7.9000 | +12.057% | 17 | 33 | -83.418% |
| 2026-05-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -29.851% | 1 | 32 | -81.418% |
| 2026-05-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +7.257% | 3 | 29 | -86.965% |
| 2026-05-11 | 11.0000 | 11.0000 | 9.3700 | 9.3700 | -7.685% | 12 | 17 | -86.019% |
| 2026-05-07 | 10.1500 | 10.1500 | 9.7000 | 10.1500 | +12.155% | 16 | 1 | -87.094% |
| 2026-05-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 0.000% | 1 | 0 | -85.525% |