ZM270319P00105000
ZM Mar 19 2027 105.00 Put
optionOPRA
EODOct 21, 2026
13.10USD-11.785%(-1.75)4Vol558OI
ZM270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.50 | 13.20 | 12.50 | 13.10 | -11.785% | 4 | 560 | 0.000% |
| 2026-10-20 | 14.85 | 14.85 | 14.85 | 14.85 | -17.500% | 1 | 559 | -11.785% |
| 2026-09-23 | 18.00 | 18.00 | 18.00 | 18.00 | -7.216% | 3 | 562 | -27.222% |
| 2026-09-18 | 19.40 | 19.40 | 19.40 | 19.40 | +10.541% | 2 | 562 | -32.474% |
| 2026-09-17 | 17.60 | 17.60 | 17.55 | 17.55 | +9.346% | 6 | 556 | -25.356% |
| 2026-09-02 | 16.99 | 16.99 | 16.05 | 16.05 | -2.432% | 6 | 557 | -18.380% |
| 2026-09-01 | 16.45 | 16.45 | 16.45 | 16.45 | +2.174% | 1 | 556 | -20.365% |
| 2026-08-31 | 16.10 | 16.10 | 16.10 | 16.10 | +6.271% | 2 | 556 | -18.634% |
| 2026-08-28 | 15.30 | 15.30 | 15.05 | 15.15 | +6.316% | 8 | 559 | -13.531% |
| 2026-08-25 | 14.25 | 14.25 | 14.25 | 14.25 | +10.895% | 12 | 547 | -8.070% |
| 2026-08-24 | 12.85 | 12.85 | 12.85 | 12.85 | 0.000% | 3 | 544 | +1.946% |
| 2026-08-20 | 12.95 | 13.02 | 12.85 | 12.85 | -10.140% | 8 | 542 | +1.946% |
| 2026-08-12 | 14.30 | 14.30 | 14.30 | 14.30 | +3.249% | 1 | 542 | -8.392% |
| 2026-08-10 | 14.25 | 14.25 | 13.85 | 13.85 | -25.737% | 10 | 535 | -5.415% |
| 2026-07-31 | 18.65 | 18.65 | 18.65 | 18.65 | -23.251% | 1 | 534 | -29.759% |
| 2026-07-22 | 24.30 | 24.30 | 24.30 | 24.30 | +21.197% | 1 | 534 | -46.091% |
| 2026-07-16 | 20.05 | 20.05 | 20.05 | 20.05 | -10.491% | 1 | 533 | -34.663% |
| 2026-07-14 | 22.40 | 22.40 | 22.40 | 22.40 | -8.571% | 1 | 533 | -41.518% |
| 2026-07-07 | 24.50 | 24.50 | 24.50 | 24.50 | -1.804% | 3 | 530 | -46.531% |
| 2026-07-06 | 24.95 | 24.95 | 24.95 | 24.95 | -0.200% | 1 | 529 | -47.495% |
| 2026-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | -6.015% | 2 | 527 | -47.600% |
| 2026-06-22 | 26.60 | 26.60 | 26.60 | 26.60 | +26.066% | 8 | 527 | -50.752% |
| 2026-06-15 | 20.81 | 21.10 | 20.81 | 21.10 | +29.448% | 178 | 537 | -37.915% |
| 2026-06-01 | 16.05 | 16.30 | 15.90 | 16.30 | -11.413% | 22 | 520 | -19.632% |
| 2026-05-29 | 18.75 | 18.75 | 18.40 | 18.40 | -3.665% | 2 | 519 | -28.804% |
| 2026-05-26 | 19.10 | 19.10 | 19.10 | 19.10 | +27.333% | 1 | 519 | -31.414% |
| 2026-05-22 | 15.00 | 15.00 | 15.00 | 15.00 | -28.058% | 1 | 519 | -12.667% |
| 2026-05-18 | 20.15 | 20.90 | 20.15 | 20.85 | +3.731% | 503 | 19 | -37.170% |
| 2026-05-15 | 20.10 | 20.10 | 20.10 | 20.10 | +6.915% | 18 | 7 | -34.826% |
| 2026-05-12 | 18.80 | 18.80 | 18.80 | 18.80 | +7.123% | 1 | 6 | -30.319% |
| 2026-05-11 | 17.55 | 17.55 | 17.55 | 17.55 | +4.278% | 1 | 5 | -25.356% |
| 2026-05-07 | 16.83 | 16.83 | 16.83 | 16.83 | -6.500% | 1 | 4 | -22.163% |
| 2026-05-06 | 17.90 | 18.00 | 17.90 | 18.00 | +4.712% | 2 | 5 | -27.222% |
| 2026-05-05 | 17.19 | 17.19 | 17.19 | 17.19 | -25.423% | 1 | 4 | -23.793% |
| 2026-04-28 | 23.05 | 23.05 | 23.05 | 23.05 | 0.000% | 2 | 2 | -43.167% |
| 2026-04-24 | 23.05 | 23.05 | 23.05 | 23.05 | -6.301% | 1 | 2 | -43.167% |
| 2026-04-15 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 1 | 1 | -46.748% |