ZM270319C00090000
ZM Mar 19 2027 90.00 Call
optionOPRA
EODOct 20, 2026
15.50USD+0.519%(+0.08)3Vol101OI
ZM270319C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.519% | 3 | 98 | 0.000% |
| 2026-10-19 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -0.323% | 1 | 99 | +0.519% |
| 2026-10-15 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -7.642% | 1 | 98 | +0.194% |
| 2026-10-13 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +25.000% | 9 | 98 | -7.463% |
| 2026-10-06 | 13.8500 | 13.8500 | 13.4000 | 13.4000 | -4.286% | 4 | 96 | +15.672% |
| 2026-10-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.321% | 1 | 97 | +10.714% |
| 2026-09-30 | 11.8000 | 12.1400 | 11.8000 | 12.1400 | +22.626% | 21 | 107 | +27.677% |
| 2026-09-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -17.500% | 1 | 107 | +56.566% |
| 2026-09-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.695% | 1 | 107 | +29.167% |
| 2026-09-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.342% | 10 | 97 | +31.356% |
| 2026-09-21 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -11.103% | 4 | 93 | +34.432% |
| 2026-09-17 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -7.357% | 20 | 100 | +19.507% |
| 2026-09-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.197% | 20 | 80 | +10.714% |
| 2026-09-15 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -23.750% | 10 | 70 | +1.639% |
| 2026-09-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +21.212% | 1 | 71 | -22.500% |
| 2026-08-27 | 17.0500 | 17.0500 | 16.5000 | 16.5000 | +2.676% | 14 | 69 | -6.061% |
| 2026-08-26 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -24.625% | 4 | 69 | -3.547% |
| 2026-08-25 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | -18.781% | 1 | 68 | -27.298% |
| 2026-08-21 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +5.000% | 1 | 68 | -40.952% |
| 2026-08-18 | 25.3000 | 25.3000 | 25.0000 | 25.0000 | +0.806% | 30 | 38 | -38.000% |
| 2026-08-14 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -4.798% | 1 | 38 | -37.500% |
| 2026-08-10 | 25.7700 | 26.0500 | 25.7700 | 26.0500 | +21.445% | 4 | 41 | -40.499% |
| 2026-08-06 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -5.756% | 1 | 42 | -27.739% |
| 2026-08-05 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | +2.292% | 3 | 42 | -31.898% |
| 2026-08-04 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +8.749% | 2 | 43 | -30.337% |
| 2026-08-03 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +9.705% | 5 | 48 | -24.242% |
| 2026-07-31 | 17.4000 | 18.6500 | 17.4000 | 18.6500 | +39.179% | 5 | 47 | -16.890% |
| 2026-07-22 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -15.987% | 3 | 44 | +15.672% |
| 2026-07-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -3.040% | 1 | 44 | -2.821% |
| 2026-07-13 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +13.683% | 1 | 44 | -5.775% |
| 2026-07-09 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +2.261% | 1 | 43 | +7.118% |
| 2026-07-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -1.736% | 1 | 43 | +9.541% |
| 2026-07-02 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.703% | 1 | 44 | +7.639% |
| 2026-06-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.941% | 3 | 44 | +4.730% |
| 2026-06-24 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -3.522% | 1 | 44 | +10.952% |
| 2026-06-18 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -12.508% | 1 | 44 | +7.044% |
| 2026-06-17 | 16.5200 | 16.9400 | 16.5200 | 16.5500 | -16.834% | 11 | 34 | -6.344% |
| 2026-06-15 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -1.339% | 1 | 35 | -22.111% |
| 2026-06-12 | 20.3000 | 20.3000 | 19.8500 | 20.1700 | -20.902% | 10 | 34 | -23.153% |
| 2026-05-26 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +1.190% | 4 | 34 | -39.216% |
| 2026-05-15 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +1.408% | 1 | 33 | -38.492% |
| 2026-05-14 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -10.804% | 1 | 32 | -37.626% |
| 2026-05-13 | 27.2500 | 27.8600 | 27.2500 | 27.8600 | -1.555% | 2 | 31 | -44.365% |
| 2026-05-12 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -5.761% | 3 | 31 | -45.230% |
| 2026-05-11 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | +0.067% | 1 | 31 | -48.385% |
| 2026-05-05 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | +12.397% | 2 | 33 | -48.351% |
| 2026-05-01 | 26.4100 | 26.7000 | 26.4100 | 26.7000 | +17.725% | 8 | 31 | -41.948% |
| 2026-04-30 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +23.867% | 5 | 34 | -31.658% |
| 2026-04-28 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +14.437% | 5 | 29 | -15.347% |
| 2026-04-23 | 17.6000 | 17.6000 | 16.0000 | 16.0000 | -13.978% | 2 | 29 | -3.125% |
| 2026-04-21 | 19.0500 | 19.0500 | 18.6000 | 18.6000 | +6.590% | 2 | 26 | -16.667% |
| 2026-04-20 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +10.443% | 1 | 26 | -11.175% |
| 2026-04-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.769% | 1 | 26 | -1.899% |
| 2026-04-16 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.108% | 1 | 26 | -4.615% |
| 2026-04-15 | 14.7000 | 16.6000 | 14.7000 | 16.6000 | +30.709% | 6 | 25 | -6.627% |
| 2026-04-14 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.269% | 1 | 22 | +22.047% |
| 2026-04-13 | 12.0600 | 12.1800 | 12.0600 | 12.1800 | +18.252% | 11 | 21 | +27.258% |
| 2026-04-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 20 | 10 | +50.485% |