ZM270319C00070000
ZM Mar 19 2027 70.00 Call
optionOPRA
InactiveSep 30, 2026
25.05USD-0.988%(-0.25)2Vol64OI
ZM270319C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 25.05 | 25.05 | 25.05 | 25.05 | -0.988% | 2 | 66 | 0.000% |
| 2026-09-17 | 25.30 | 25.30 | 25.30 | 25.30 | -5.350% | 1 | 65 | -0.988% |
| 2026-09-16 | 26.73 | 26.73 | 26.73 | 26.73 | -7.828% | 1 | 64 | -6.285% |
| 2026-09-11 | 29.00 | 29.00 | 29.00 | 29.00 | -4.918% | 1 | 65 | -13.621% |
| 2026-09-08 | 32.20 | 32.20 | 29.70 | 30.50 | -0.131% | 8 | 57 | -17.869% |
| 2026-08-31 | 30.54 | 30.54 | 30.54 | 30.54 | +0.527% | 1 | 56 | -17.976% |
| 2026-08-27 | 30.45 | 30.45 | 30.38 | 30.38 | -13.816% | 3 | 53 | -17.544% |
| 2026-08-25 | 39.00 | 39.00 | 35.25 | 35.25 | -11.365% | 4 | 51 | -28.936% |
| 2026-08-21 | 39.77 | 39.77 | 39.77 | 39.77 | -5.310% | 2 | 51 | -37.013% |
| 2026-08-20 | 42.00 | 42.00 | 42.00 | 42.00 | +5.184% | 1 | 51 | -40.357% |
| 2026-08-14 | 39.93 | 39.93 | 39.93 | 39.93 | -1.114% | 1 | 50 | -37.265% |
| 2026-08-11 | 40.38 | 40.38 | 40.38 | 40.38 | -1.823% | 2 | 52 | -37.964% |
| 2026-08-10 | 41.13 | 41.13 | 41.13 | 41.13 | +18.224% | 3 | 53 | -39.096% |
| 2026-08-05 | 34.79 | 34.79 | 34.79 | 34.79 | +47.415% | 1 | 53 | -27.997% |
| 2026-07-24 | 23.60 | 23.60 | 23.60 | 23.60 | +0.042% | 4 | 53 | +6.144% |
| 2026-07-08 | 23.59 | 23.59 | 23.59 | 23.59 | -3.793% | 1 | 53 | +6.189% |
| 2026-07-07 | 23.55 | 24.52 | 23.55 | 24.52 | +2.167% | 26 | 57 | +2.162% |
| 2026-07-06 | 24.00 | 24.00 | 24.00 | 24.00 | -11.111% | 4 | 53 | +4.375% |
| 2026-07-01 | 26.05 | 27.00 | 26.05 | 27.00 | +14.407% | 5 | 54 | -7.222% |
| 2026-06-30 | 23.60 | 23.60 | 23.60 | 23.60 | -1.871% | 1 | 54 | +6.144% |
| 2026-06-29 | 24.10 | 24.15 | 24.04 | 24.05 | +0.628% | 24 | 50 | +4.158% |
| 2026-06-24 | 23.90 | 23.90 | 23.90 | 23.90 | +0.844% | 2 | 50 | +4.812% |
| 2026-06-22 | 23.70 | 23.70 | 23.70 | 23.70 | -1.044% | 1 | 50 | +5.696% |
| 2026-06-18 | 23.86 | 24.65 | 23.86 | 23.95 | -7.171% | 3 | 48 | +4.593% |
| 2026-06-17 | 27.80 | 27.80 | 25.80 | 25.80 | -20.247% | 4 | 44 | -2.907% |
| 2026-06-15 | 31.85 | 32.35 | 31.85 | 32.35 | +5.546% | 13 | 49 | -22.566% |
| 2026-06-11 | 31.15 | 31.15 | 30.65 | 30.65 | -20.390% | 13 | 46 | -18.271% |
| 2026-06-08 | 38.50 | 38.50 | 38.50 | 38.50 | -8.508% | 2 | 44 | -34.935% |
| 2026-06-04 | 42.08 | 42.08 | 42.08 | 42.08 | -1.383% | 1 | 44 | -40.471% |
| 2026-06-03 | 43.44 | 43.44 | 42.67 | 42.67 | -10.788% | 2 | 44 | -41.294% |
| 2026-06-01 | 47.83 | 47.83 | 47.83 | 47.83 | +24.557% | 1 | 45 | -47.627% |
| 2026-05-29 | 38.53 | 38.53 | 38.40 | 38.40 | +0.261% | 5 | 45 | -34.766% |
| 2026-05-26 | 38.30 | 38.30 | 38.30 | 38.30 | -14.794% | 1 | 44 | -34.595% |
| 2026-05-22 | 44.95 | 44.95 | 44.95 | 44.95 | +25.070% | 20 | 24 | -44.271% |
| 2026-05-20 | 35.94 | 35.94 | 35.94 | 35.94 | -11.500% | 1 | 23 | -30.301% |
| 2026-05-13 | 40.61 | 40.61 | 40.61 | 40.61 | -0.221% | 5 | 18 | -38.316% |
| 2026-05-12 | 40.70 | 40.70 | 40.70 | 40.70 | -6.480% | 1 | 18 | -38.452% |
| 2026-05-06 | 43.52 | 43.52 | 43.52 | 43.52 | -4.770% | 1 | 17 | -42.440% |
| 2026-05-05 | 46.55 | 46.55 | 45.70 | 45.70 | +55.919% | 6 | 11 | -45.186% |
| 2026-04-28 | 29.31 | 29.31 | 29.31 | 29.31 | -2.786% | 5 | 11 | -14.534% |
| 2026-04-27 | 30.15 | 30.15 | 30.15 | 30.15 | +12.710% | 3 | 8 | -16.915% |
| 2026-04-15 | 26.75 | 26.75 | 26.75 | 26.75 | +21.591% | 1 | 8 | -6.355% |
| 2026-04-06 | 22.00 | 22.00 | 22.00 | 22.00 | +10.553% | 5 | 7 | +13.864% |
| 2026-03-31 | 19.65 | 19.90 | 19.65 | 19.90 | 0.000% | 2 | 2 | +25.879% |