ZM270319C00155000
ZM Mar 19 2027 155.00 Call
optionOPRA
InactiveSep 25, 2026
0.78USD-9.302%(-0.08)16Vol251OI
ZM270319C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -9.302% | 16 | 251 | 0.000% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -23.214% | 20 | 252 | -9.302% |
| 2026-09-16 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -8.943% | 3 | 249 | -30.357% |
| 2026-09-15 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -20.645% | 4 | 251 | -36.585% |
| 2026-09-11 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | -14.365% | 4 | 247 | -49.677% |
| 2026-09-08 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -24.268% | 1 | 248 | -56.906% |
| 2026-09-04 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +47.531% | 1 | 247 | -67.364% |
| 2026-09-03 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -1.818% | 2 | 245 | -51.852% |
| 2026-09-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +2.484% | 2 | 244 | -52.727% |
| 2026-08-26 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -49.371% | 1 | 243 | -51.553% |
| 2026-08-25 | 3.3700 | 3.3700 | 3.1100 | 3.1800 | -10.423% | 3 | 242 | -75.472% |
| 2026-08-24 | 4.4100 | 4.4100 | 3.5500 | 3.5500 | -14.458% | 5 | 239 | -78.028% |
| 2026-08-20 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -5.034% | 2 | 237 | -81.205% |
| 2026-08-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -10.816% | 1 | 236 | -82.151% |
| 2026-08-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +85.606% | 1 | 236 | -84.082% |
| 2026-07-15 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | +20.000% | 2 | 237 | -70.455% |
| 2026-07-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.843% | 1 | 236 | -64.545% |
| 2026-07-06 | 2.1300 | 2.1300 | 2.0400 | 2.0400 | -16.049% | 3 | 237 | -61.765% |
| 2026-06-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -6.538% | 3 | 240 | -67.901% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -42.857% | 2 | 242 | -70.000% |
| 2026-06-12 | 4.0000 | 4.5500 | 4.0000 | 4.5500 | -11.650% | 22 | 230 | -82.857% |
| 2026-06-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -28.472% | 1 | 229 | -84.854% |
| 2026-06-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -15.789% | 9 | 220 | -89.167% |
| 2026-06-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.469% | 1 | 220 | -90.877% |
| 2026-06-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.105% | 4 | 218 | -91.285% |
| 2026-06-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +37.121% | 3 | 219 | -91.381% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.5500 | 6.6000 | +4.762% | 3 | 216 | -88.182% |
| 2026-05-27 | 6.7000 | 6.8200 | 6.3000 | 6.3000 | -2.326% | 12 | 224 | -87.619% |
| 2026-05-20 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -3.731% | 4 | 221 | -87.907% |
| 2026-05-18 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -6.294% | 4 | 221 | -88.358% |
| 2026-05-15 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | +12.598% | 3 | 220 | -89.091% |
| 2026-05-14 | 6.7500 | 6.9000 | 6.3500 | 6.3500 | -15.333% | 106 | 116 | -87.717% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -18.478% | 110 | 9 | -89.600% |
| 2026-05-11 | 9.7000 | 9.7700 | 9.2000 | 9.2000 | +1.099% | 4 | 8 | -91.522% |
| 2026-05-08 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | 0.000% | 2 | 8 | -91.429% |
| 2026-05-07 | 8.7500 | 9.4900 | 8.7500 | 9.1000 | +8.333% | 9 | 4 | -91.429% |
| 2026-05-06 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | -10.160% | 3 | 1 | -90.714% |
| 2026-05-05 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 1 | 1 | -91.658% |