ZM270319P00070000
ZM Mar 19 2027 70.00 Put
optionOPRA
EODOct 16, 2026
1.46USD-15.116%(-0.26)7Vol270OI
ZM270319P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | -15.116% | 7 | 270 | 0.000% |
| 2026-10-08 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -9.474% | 1 | 271 | -15.116% |
| 2026-10-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -26.923% | 1 | 272 | -23.158% |
| 2026-09-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.143% | 20 | 292 | -43.846% |
| 2026-09-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +28.440% | 10 | 292 | -47.857% |
| 2026-09-23 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -18.959% | 1 | 292 | -33.028% |
| 2026-09-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +72.436% | 1 | 292 | -45.725% |
| 2026-09-04 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | -18.750% | 3 | 294 | -6.410% |
| 2026-08-31 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +0.524% | 1 | 295 | -23.958% |
| 2026-08-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.020% | 10 | 290 | -23.560% |
| 2026-08-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -20.400% | 10 | 280 | -26.633% |
| 2026-08-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +30.890% | 1 | 279 | -41.600% |
| 2026-08-19 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.446% | 3 | 282 | -23.560% |
| 2026-08-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 6 | 282 | -27.723% |
| 2026-08-17 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -31.000% | 12 | 285 | -29.469% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -27.711% | 1 | 286 | -51.333% |
| 2026-07-27 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -18.627% | 1 | 287 | -64.819% |
| 2026-07-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.929% | 1 | 286 | -71.373% |
| 2026-07-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.673% | 3 | 286 | -73.929% |
| 2026-07-22 | 5.1800 | 5.3500 | 5.0200 | 5.3500 | +21.591% | 7 | 284 | -72.710% |
| 2026-07-20 | 4.3500 | 4.5000 | 4.3500 | 4.4000 | -14.563% | 126 | 330 | -66.818% |
| 2026-07-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 1 | 330 | -71.650% |
| 2026-07-08 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -2.703% | 2 | 330 | -72.963% |
| 2026-07-07 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | -2.632% | 3 | 330 | -73.694% |
| 2026-07-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +14.000% | 5 | 330 | -74.386% |
| 2026-07-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.504% | 1 | 329 | -70.800% |
| 2026-06-30 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -0.877% | 11 | 329 | -74.159% |
| 2026-06-29 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -2.730% | 4 | 328 | -74.386% |
| 2026-06-26 | 5.8500 | 5.8600 | 5.8500 | 5.8600 | -11.212% | 6 | 328 | -75.085% |
| 2026-06-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +9.091% | 1 | 328 | -77.879% |
| 2026-06-24 | 6.0300 | 6.0800 | 6.0000 | 6.0500 | -11.029% | 6 | 328 | -75.868% |
| 2026-06-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +11.475% | 7 | 328 | -78.529% |
| 2026-06-18 | 5.6500 | 6.2500 | 5.6500 | 6.1000 | +27.083% | 11 | 327 | -76.066% |
| 2026-06-15 | 4.8000 | 4.8100 | 4.8000 | 4.8000 | +5.495% | 200 | 127 | -69.583% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 1 | 128 | -67.912% |
| 2026-05-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.655% | 1 | 127 | -66.047% |
| 2026-05-22 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | -16.732% | 2 | 129 | -65.485% |
| 2026-05-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +3.673% | 1 | 128 | -71.260% |
| 2026-05-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 127 | -70.204% |
| 2026-05-06 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +25.333% | 6 | 132 | -68.936% |
| 2026-05-05 | 4.7200 | 4.7200 | 3.7500 | 3.7500 | -38.525% | 2 | 132 | -61.067% |
| 2026-04-28 | 5.9700 | 6.1000 | 5.9700 | 6.1000 | +8.929% | 27 | 106 | -76.066% |
| 2026-04-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.539% | 2 | 106 | -73.929% |
| 2026-04-21 | 5.6500 | 5.6500 | 5.5700 | 5.5700 | -4.786% | 6 | 107 | -73.788% |
| 2026-04-20 | 5.7700 | 6.0000 | 5.7200 | 5.8500 | -7.143% | 100 | 104 | -75.043% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 2 | 5 | -76.825% |
| 2026-04-16 | 6.2500 | 6.5500 | 6.2500 | 6.5500 | -12.433% | 2 | 6 | -77.710% |
| 2026-04-10 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +16.149% | 1 | 6 | -80.481% |
| 2026-04-09 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -8.652% | 1 | 6 | -77.329% |
| 2026-04-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.082% | 1 | 5 | -79.291% |
| 2026-04-01 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -7.547% | 4 | 5 | -80.136% |
| 2026-03-31 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.049% | 1 | 2 | -81.635% |
| 2026-03-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 1 | -82.195% |