ZM270319P00100000
ZM Mar 19 2027 100.00 Put
optionOPRA
EODOct 20, 2026
11.67USD+6.478%(+0.71)11Vol355OI
ZM270319P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.60 | 11.67 | 11.60 | 11.67 | +6.478% | 11 | 350 | 0.000% |
| 2026-10-13 | 10.96 | 10.96 | 10.96 | 10.96 | +0.921% | 1 | 350 | +6.478% |
| 2026-10-12 | 10.86 | 10.86 | 10.86 | 10.86 | -37.765% | 1 | 350 | +7.459% |
| 2026-09-28 | 17.45 | 17.45 | 17.45 | 17.45 | +11.288% | 1 | 350 | -33.123% |
| 2026-09-25 | 15.68 | 15.68 | 15.68 | 15.68 | +9.650% | 15 | 350 | -25.574% |
| 2026-09-17 | 14.30 | 14.30 | 14.30 | 14.30 | -4.667% | 4 | 354 | -18.392% |
| 2026-09-16 | 15.00 | 15.00 | 15.00 | 15.00 | +37.615% | 15 | 354 | -22.200% |
| 2026-09-04 | 10.90 | 10.90 | 10.90 | 10.90 | -13.147% | 2 | 354 | +7.064% |
| 2026-09-03 | 12.55 | 12.55 | 12.55 | 12.55 | -1.953% | 1 | 354 | -7.012% |
| 2026-08-31 | 12.95 | 12.95 | 12.80 | 12.80 | +1.587% | 4 | 352 | -8.828% |
| 2026-08-27 | 12.60 | 12.60 | 12.60 | 12.60 | +10.526% | 4 | 348 | -7.381% |
| 2026-08-25 | 11.60 | 11.60 | 11.35 | 11.40 | +2.242% | 306 | 150 | +2.368% |
| 2026-08-18 | 11.10 | 11.25 | 11.10 | 11.15 | +3.721% | 301 | 326 | +4.664% |
| 2026-08-14 | 11.05 | 11.05 | 10.75 | 10.75 | -2.450% | 11 | 316 | +8.558% |
| 2026-08-13 | 11.02 | 11.02 | 11.02 | 11.02 | -9.672% | 5 | 311 | +5.898% |
| 2026-08-07 | 12.20 | 12.20 | 12.20 | 12.20 | -15.978% | 2 | 311 | -4.344% |
| 2026-08-03 | 14.32 | 14.73 | 14.30 | 14.52 | -27.581% | 300 | 15 | -19.628% |
| 2026-07-09 | 20.05 | 20.05 | 20.05 | 20.05 | -10.090% | 1 | 14 | -41.796% |
| 2026-06-18 | 22.10 | 22.30 | 22.10 | 22.30 | +16.146% | 2 | 12 | -47.668% |
| 2026-06-12 | 19.20 | 19.20 | 19.20 | 19.20 | -5.651% | 3 | 12 | -39.219% |
| 2026-06-11 | 20.35 | 20.35 | 20.35 | 20.35 | +22.590% | 1 | 11 | -42.654% |
| 2026-06-05 | 16.60 | 16.60 | 16.60 | 16.60 | +9.211% | 1 | 10 | -29.699% |
| 2026-06-03 | 15.20 | 15.20 | 15.20 | 15.20 | +10.949% | 2 | 8 | -23.224% |
| 2026-06-01 | 14.50 | 14.50 | 13.70 | 13.70 | -12.179% | 3 | 7 | -14.818% |
| 2026-05-29 | 15.60 | 15.60 | 15.60 | 15.60 | +8.258% | 1 | 6 | -25.192% |
| 2026-05-22 | 13.91 | 14.41 | 13.91 | 14.41 | -16.945% | 2 | 6 | -19.015% |
| 2026-05-15 | 17.35 | 17.35 | 17.35 | 17.35 | +0.405% | 1 | 6 | -32.738% |
| 2026-05-14 | 17.14 | 17.28 | 17.14 | 17.28 | +8.000% | 2 | 6 | -32.465% |
| 2026-05-12 | 16.00 | 16.00 | 16.00 | 16.00 | +17.216% | 1 | 5 | -27.063% |
| 2026-05-11 | 13.65 | 13.65 | 13.65 | 13.65 | -13.989% | 3 | 3 | -14.505% |
| 2026-05-04 | 15.83 | 15.88 | 15.83 | 15.87 | -3.935% | 3 | 5 | -26.465% |
| 2026-05-01 | 16.75 | 17.20 | 16.33 | 16.52 | -11.421% | 6 | 3 | -29.358% |
| 2026-04-30 | 18.65 | 18.65 | 18.65 | 18.65 | -1.323% | 1 | 2 | -37.426% |
| 2026-04-29 | 18.90 | 18.90 | 18.90 | 18.90 | -6.436% | 2 | 2 | -38.254% |
| 2026-04-24 | 20.20 | 20.20 | 20.20 | 20.20 | -2.651% | 1 | 2 | -42.228% |
| 2026-04-23 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 1 | 1 | -43.759% |