ZM270319C00165000
ZM Mar 19 2027 165.00 Call
optionOPRA
EODOct 19, 2026
0.70USD-1.408%(-0.01)1Vol266OI
ZM270319C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 266 | 0.000% |
| 2026-10-01 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +26.786% | 2 | 266 | -1.408% |
| 2026-09-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 34 | 232 | +25.000% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -29.762% | 31 | 206 | +18.644% |
| 2026-09-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -28.205% | 10 | 206 | -16.667% |
| 2026-09-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.000% | 1 | 206 | -40.171% |
| 2026-08-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -11.565% | 2 | 206 | -46.154% |
| 2026-08-26 | 1.5000 | 1.9500 | 1.4500 | 1.4700 | -52.581% | 39 | 186 | -52.381% |
| 2026-08-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +57.360% | 1 | 185 | -77.419% |
| 2026-07-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +15.882% | 1 | 184 | -64.467% |
| 2026-06-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 1 | 183 | -58.824% |
| 2026-06-25 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | -18.478% | 6 | 179 | -53.333% |
| 2026-06-22 | 2.0000 | 2.0000 | 1.8400 | 1.8400 | -16.364% | 10 | 170 | -61.957% |
| 2026-06-18 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -7.563% | 4 | 166 | -68.182% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | -24.444% | 5 | 162 | -70.588% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 161 | -77.778% |
| 2026-06-15 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | -1.471% | 9 | 166 | -79.104% |
| 2026-06-11 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | -25.275% | 2 | 166 | -79.412% |
| 2026-06-09 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -17.273% | 2 | 164 | -84.615% |
| 2026-06-08 | 5.4700 | 5.5000 | 5.4700 | 5.5000 | -7.563% | 3 | 162 | -87.273% |
| 2026-06-05 | 5.8800 | 6.0500 | 5.8500 | 5.9500 | -13.139% | 79 | 128 | -88.235% |
| 2026-06-04 | 7.0500 | 7.2500 | 6.8500 | 6.8500 | -4.729% | 3 | 128 | -89.781% |
| 2026-06-03 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -20.989% | 5 | 133 | -90.264% |
| 2026-06-02 | 9.8000 | 9.8000 | 9.1000 | 9.1000 | -1.622% | 12 | 135 | -92.308% |
| 2026-06-01 | 7.2000 | 9.5000 | 7.2000 | 9.2500 | +79.612% | 107 | 40 | -92.432% |
| 2026-05-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -23.704% | 5 | 35 | -86.408% |
| 2026-05-22 | 6.9300 | 6.9300 | 6.7500 | 6.7500 | +46.739% | 2 | 33 | -89.630% |
| 2026-05-21 | 5.4500 | 5.7000 | 4.6000 | 4.6000 | -13.371% | 11 | 23 | -84.783% |
| 2026-05-19 | 5.2000 | 5.6500 | 5.2000 | 5.3100 | -5.179% | 14 | 10 | -86.817% |
| 2026-05-18 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | -4.274% | 4 | 10 | -87.500% |
| 2026-05-15 | 5.4500 | 5.9500 | 5.4500 | 5.8500 | +7.339% | 10 | 2 | -88.034% |
| 2026-05-14 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 0.000% | 2 | 0 | -87.156% |