ZM270319C00085000
ZM Mar 19 2027 85.00 Call
optionOPRA
EODOct 19, 2026
19.00USD+14.804%(+2.45)10Vol164OI
ZM270319C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 19.00 | 19.00 | 19.00 | 19.00 | +14.804% | 10 | 164 | 0.000% |
| 2026-10-16 | 16.55 | 16.55 | 16.55 | 16.55 | -13.441% | 3 | 164 | +14.804% |
| 2026-10-15 | 19.12 | 19.12 | 19.12 | 19.12 | +52.351% | 3 | 164 | -0.628% |
| 2026-09-28 | 12.55 | 12.55 | 12.55 | 12.55 | -10.676% | 10 | 164 | +51.394% |
| 2026-09-25 | 14.05 | 14.05 | 14.05 | 14.05 | -10.281% | 20 | 184 | +35.231% |
| 2026-09-17 | 15.66 | 15.66 | 15.66 | 15.66 | -15.716% | 20 | 172 | +21.328% |
| 2026-09-10 | 18.55 | 18.58 | 18.55 | 18.58 | -0.108% | 5 | 173 | +2.260% |
| 2026-09-01 | 18.60 | 18.60 | 18.60 | 18.60 | -6.533% | 1 | 173 | +2.151% |
| 2026-08-31 | 19.80 | 19.90 | 19.79 | 19.90 | -3.398% | 10 | 173 | -4.523% |
| 2026-08-27 | 20.85 | 20.85 | 20.43 | 20.60 | +11.957% | 143 | 165 | -7.767% |
| 2026-08-26 | 18.20 | 18.40 | 17.20 | 18.40 | -41.120% | 201 | 165 | +3.261% |
| 2026-08-14 | 31.25 | 31.25 | 31.25 | 31.25 | +7.610% | 3 | 165 | -39.200% |
| 2026-08-11 | 29.04 | 29.04 | 29.04 | 29.04 | +49.691% | 2 | 163 | -34.573% |
| 2026-07-29 | 18.65 | 19.40 | 18.65 | 19.40 | +44.776% | 4 | 166 | -2.062% |
| 2026-07-23 | 14.10 | 14.10 | 13.40 | 13.40 | -19.033% | 4 | 163 | +41.791% |
| 2026-07-20 | 16.55 | 16.55 | 16.55 | 16.55 | +4.747% | 1 | 164 | +14.804% |
| 2026-07-08 | 15.22 | 15.80 | 15.22 | 15.80 | +3.743% | 4 | 164 | +20.253% |
| 2026-07-06 | 15.23 | 15.23 | 15.23 | 15.23 | -3.912% | 1 | 164 | +24.754% |
| 2026-06-23 | 15.85 | 15.85 | 15.85 | 15.85 | +7.095% | 1 | 165 | +19.874% |
| 2026-06-22 | 16.20 | 16.20 | 14.80 | 14.80 | -21.277% | 34 | 138 | +28.378% |
| 2026-06-17 | 18.80 | 18.80 | 18.80 | 18.80 | -10.476% | 1 | 138 | +1.064% |
| 2026-06-11 | 22.04 | 22.04 | 21.00 | 21.00 | -10.064% | 3 | 136 | -9.524% |
| 2026-06-10 | 23.35 | 23.35 | 23.35 | 23.35 | -2.708% | 1 | 137 | -18.630% |
| 2026-06-09 | 24.00 | 24.00 | 24.00 | 24.00 | -27.273% | 1 | 138 | -20.833% |
| 2026-06-04 | 33.00 | 33.00 | 33.00 | 33.00 | -4.624% | 3 | 135 | -42.424% |
| 2026-06-01 | 34.60 | 34.60 | 34.60 | 34.60 | +1.170% | 1 | 134 | -45.087% |
| 2026-05-22 | 34.20 | 34.20 | 34.20 | 34.20 | +28.765% | 1 | 134 | -44.444% |
| 2026-05-20 | 26.56 | 26.56 | 26.56 | 26.56 | -21.997% | 3 | 137 | -28.464% |
| 2026-05-11 | 34.44 | 34.44 | 34.05 | 34.05 | +13.500% | 3 | 138 | -44.200% |
| 2026-05-01 | 30.00 | 30.00 | 30.00 | 30.00 | +41.376% | 5 | 133 | -36.667% |
| 2026-04-28 | 21.22 | 21.22 | 21.22 | 21.22 | -3.938% | 26 | 107 | -10.462% |
| 2026-04-24 | 22.25 | 22.25 | 22.09 | 22.09 | +10.285% | 4 | 107 | -13.988% |
| 2026-04-20 | 19.85 | 20.12 | 19.81 | 20.03 | +8.800% | 100 | 103 | -5.142% |
| 2026-04-17 | 18.41 | 18.41 | 18.41 | 18.41 | -1.551% | 1 | 12 | +3.205% |
| 2026-04-16 | 18.50 | 18.70 | 18.50 | 18.70 | +25.503% | 3 | 12 | +1.604% |
| 2026-04-09 | 14.75 | 14.96 | 14.75 | 14.90 | +0.949% | 5 | 14 | +27.517% |
| 2026-04-08 | 14.76 | 14.76 | 14.76 | 14.76 | +30.044% | 1 | 11 | +28.726% |
| 2026-03-27 | 11.35 | 11.35 | 11.35 | 11.35 | -8.097% | 10 | 10 | +67.401% |
| 2026-03-26 | 14.40 | 14.40 | 12.35 | 12.35 | 0.000% | 12 | 12 | +53.846% |