ZM270319C00095000
ZM Mar 19 2027 95.00 Call
optionOPRA
EODOct 20, 2026
13.25USD+1.068%(+0.14)6Vol128OI
ZM270319C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.068% | 6 | 122 | 0.000% |
| 2026-10-14 | 13.1600 | 13.1600 | 13.1000 | 13.1100 | +6.585% | 4 | 122 | +1.068% |
| 2026-10-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +9.333% | 14 | 122 | +7.724% |
| 2026-10-06 | 11.2600 | 11.2600 | 11.2500 | 11.2500 | +39.752% | 8 | 117 | +17.778% |
| 2026-09-29 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -3.245% | 15 | 103 | +64.596% |
| 2026-09-28 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -25.847% | 1 | 102 | +59.255% |
| 2026-09-23 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +10.000% | 1 | 101 | +18.093% |
| 2026-09-22 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.155% | 1 | 101 | +29.902% |
| 2026-09-21 | 9.0900 | 9.7000 | 8.9100 | 9.7000 | +1.042% | 7 | 98 | +36.598% |
| 2026-09-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -19.328% | 1 | 97 | +38.021% |
| 2026-09-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.995% | 1 | 98 | +11.345% |
| 2026-09-14 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -2.409% | 2 | 99 | -0.898% |
| 2026-09-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -41.075% | 10 | 99 | -3.285% |
| 2026-08-19 | 23.6900 | 23.6900 | 23.2500 | 23.2500 | +5.442% | 5 | 97 | -43.011% |
| 2026-08-18 | 22.0000 | 22.0500 | 22.0000 | 22.0500 | +0.915% | 2 | 98 | -39.909% |
| 2026-08-17 | 21.5000 | 21.8500 | 21.5000 | 21.8500 | -7.021% | 65 | 54 | -39.359% |
| 2026-08-11 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +8.295% | 1 | 55 | -43.617% |
| 2026-08-07 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +11.568% | 1 | 55 | -38.940% |
| 2026-08-04 | 18.0500 | 19.4500 | 18.0500 | 19.4500 | +11.016% | 6 | 58 | -31.877% |
| 2026-08-03 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +8.820% | 1 | 57 | -24.372% |
| 2026-07-31 | 15.0000 | 16.1000 | 15.0000 | 16.1000 | +19.436% | 8 | 57 | -17.702% |
| 2026-07-30 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +35.477% | 1 | 57 | -1.706% |
| 2026-07-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -29.181% | 1 | 58 | +33.166% |
| 2026-07-20 | 13.3500 | 14.1000 | 13.3500 | 14.0500 | -9.936% | 7 | 52 | -5.694% |
| 2026-07-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +5.763% | 1 | 52 | -15.064% |
| 2026-07-15 | 15.5000 | 15.5000 | 14.7500 | 14.7500 | -1.667% | 2 | 51 | -10.169% |
| 2026-07-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.489% | 1 | 51 | -11.667% |
| 2026-07-09 | 11.7000 | 13.7000 | 11.7000 | 13.7000 | +11.837% | 6 | 50 | -3.285% |
| 2026-07-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.522% | 1 | 49 | +8.163% |
| 2026-07-06 | 11.6800 | 11.6800 | 11.5000 | 11.5000 | +1.322% | 6 | 48 | +15.217% |
| 2026-06-26 | 11.5000 | 11.5000 | 11.3000 | 11.3500 | -10.630% | 14 | 46 | +16.740% |
| 2026-06-24 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.419% | 1 | 45 | +4.331% |
| 2026-06-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -17.057% | 2 | 45 | +6.855% |
| 2026-06-17 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -18.750% | 1 | 45 | -11.371% |
| 2026-06-15 | 18.2500 | 18.6000 | 18.2500 | 18.4000 | +6.358% | 5 | 41 | -27.989% |
| 2026-06-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -6.486% | 5 | 36 | -23.410% |
| 2026-06-10 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -11.058% | 6 | 41 | -28.378% |
| 2026-06-09 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -8.571% | 6 | 41 | -36.298% |
| 2026-06-08 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +9.165% | 1 | 40 | -41.758% |
| 2026-05-21 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | -18.721% | 2 | 38 | -36.420% |
| 2026-05-12 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -11.890% | 1 | 37 | -48.323% |
| 2026-05-08 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +2.646% | 1 | 36 | -54.467% |
| 2026-05-05 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -0.561% | 1 | 37 | -53.263% |
| 2026-05-04 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | +42.195% | 1 | 38 | -53.525% |
| 2026-04-29 | 17.7500 | 21.6500 | 17.7500 | 20.0500 | +20.420% | 6 | 37 | -33.915% |
| 2026-04-28 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +0.726% | 1 | 38 | -20.420% |
| 2026-04-27 | 16.6600 | 16.6600 | 16.4500 | 16.5300 | +12.220% | 10 | 41 | -19.843% |
| 2026-04-23 | 15.0000 | 15.0000 | 14.7300 | 14.7300 | -1.472% | 10 | 41 | -10.048% |
| 2026-04-20 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +7.942% | 2 | 33 | -11.371% |
| 2026-04-17 | 13.9000 | 13.9000 | 13.8000 | 13.8500 | -1.071% | 4 | 33 | -4.332% |
| 2026-04-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.754% | 1 | 29 | -5.357% |
| 2026-04-15 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +30.734% | 1 | 28 | -7.018% |
| 2026-04-14 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | +24.146% | 2 | 27 | +21.560% |
| 2026-04-10 | 8.7500 | 8.7800 | 8.7500 | 8.7800 | -23.652% | 50 | 26 | +50.911% |
| 2026-04-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +35.294% | 2 | 3 | +15.217% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1 | +55.882% |