ZM270319C00080000
ZM Mar 19 2027 80.00 Call
optionOPRA
EODOct 12, 2026
23.27USD+15.714%(+3.16)13Vol41OI
ZM270319C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 23.62 | 23.62 | 23.27 | 23.27 | +15.714% | 13 | 51 | 0.000% |
| 2026-10-02 | 20.11 | 20.11 | 20.11 | 20.11 | +13.296% | 1 | 50 | +15.714% |
| 2026-09-23 | 17.90 | 17.90 | 17.75 | 17.75 | +10.592% | 10 | 45 | +31.099% |
| 2026-09-18 | 17.13 | 17.14 | 16.05 | 16.05 | -50.463% | 22 | 49 | +44.984% |
| 2026-08-18 | 32.40 | 32.40 | 32.40 | 32.40 | -2.994% | 2 | 51 | -28.179% |
| 2026-08-10 | 32.60 | 33.40 | 32.60 | 33.40 | +15.972% | 4 | 55 | -30.329% |
| 2026-08-04 | 28.80 | 28.80 | 28.80 | 28.80 | +28.571% | 3 | 57 | -19.201% |
| 2026-07-31 | 22.50 | 22.50 | 22.40 | 22.40 | +2.941% | 3 | 56 | +3.884% |
| 2026-07-29 | 21.76 | 21.76 | 21.76 | 21.76 | +29.910% | 5 | 61 | +6.939% |
| 2026-07-23 | 16.75 | 16.75 | 16.75 | 16.75 | -19.471% | 3 | 59 | +38.925% |
| 2026-07-01 | 20.80 | 20.80 | 20.80 | 20.80 | +29.434% | 1 | 59 | +11.875% |
| 2026-06-25 | 16.07 | 16.07 | 16.07 | 16.07 | -13.602% | 1 | 58 | +44.804% |
| 2026-06-23 | 18.60 | 18.60 | 18.60 | 18.60 | +8.455% | 2 | 60 | +25.108% |
| 2026-06-22 | 18.00 | 18.01 | 17.15 | 17.15 | -17.548% | 13 | 49 | +35.685% |
| 2026-06-17 | 20.80 | 20.80 | 20.80 | 20.80 | -17.460% | 2 | 47 | +11.875% |
| 2026-06-15 | 25.20 | 25.20 | 25.20 | 25.20 | +4.132% | 1 | 46 | -7.659% |
| 2026-06-11 | 24.20 | 24.20 | 24.20 | 24.20 | -40.321% | 1 | 45 | -3.843% |
| 2026-06-01 | 35.40 | 40.55 | 35.40 | 40.55 | +36.074% | 3 | 45 | -42.614% |
| 2026-05-29 | 31.28 | 31.28 | 29.80 | 29.80 | -19.568% | 3 | 42 | -21.913% |
| 2026-05-22 | 37.05 | 37.05 | 37.05 | 37.05 | -0.403% | 1 | 41 | -37.193% |
| 2026-05-08 | 37.20 | 37.20 | 37.20 | 37.20 | +1.087% | 1 | 41 | -37.446% |
| 2026-05-06 | 36.80 | 36.80 | 36.80 | 36.80 | -4.910% | 25 | 45 | -36.766% |
| 2026-05-05 | 38.70 | 38.70 | 38.70 | 38.70 | +3.393% | 6 | 39 | -39.871% |
| 2026-05-04 | 36.22 | 37.43 | 36.22 | 37.43 | +8.650% | 21 | 28 | -37.831% |
| 2026-05-01 | 31.62 | 34.45 | 31.62 | 34.45 | +18.507% | 7 | 27 | -32.453% |
| 2026-04-30 | 29.07 | 29.07 | 29.07 | 29.07 | +23.702% | 13 | 14 | -19.952% |
| 2026-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | -0.927% | 1 | 14 | -0.979% |
| 2026-04-27 | 23.72 | 23.72 | 23.72 | 23.72 | +6.368% | 1 | 14 | -1.897% |
| 2026-04-23 | 21.55 | 22.30 | 21.55 | 22.30 | -12.549% | 2 | 14 | +4.350% |
| 2026-04-21 | 25.50 | 25.50 | 25.50 | 25.50 | +24.088% | 1 | 16 | -8.745% |
| 2026-04-16 | 20.55 | 20.55 | 20.55 | 20.55 | -6.164% | 1 | 16 | +13.236% |
| 2026-04-15 | 19.50 | 21.90 | 19.50 | 21.90 | +29.586% | 11 | 17 | +6.256% |
| 2026-04-14 | 16.95 | 16.95 | 16.90 | 16.90 | -0.880% | 3 | 6 | +37.692% |
| 2026-04-09 | 17.10 | 17.10 | 17.05 | 17.05 | -3.672% | 4 | 4 | +36.481% |
| 2026-04-07 | 18.25 | 18.25 | 17.70 | 17.70 | +17.608% | 2 | 2 | +31.469% |
| 2026-03-31 | 15.05 | 15.05 | 15.05 | 15.05 | +11.481% | 1 | 2 | +54.618% |
| 2026-03-25 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 1 | 1 | +72.370% |