ZM270319P00075000
ZM Mar 19 2027 75.00 Put
optionOPRA
EODOct 16, 2026
2.50USD-3.846%(-0.10)11Vol532OI
ZM270319P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.5400 | 2.5400 | 2.4900 | 2.5000 | -3.846% | 11 | 523 | 0.000% |
| 2026-10-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.143% | 13 | 532 | -3.846% |
| 2026-10-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 1 | 532 | -10.714% |
| 2026-10-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 4 | 535 | -21.875% |
| 2026-09-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.676% | 3 | 532 | -37.500% |
| 2026-09-21 | 3.5500 | 3.6500 | 3.5500 | 3.5500 | -6.579% | 412 | 131 | -29.577% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 2 | 129 | -34.211% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 2 | 128 | -26.471% |
| 2026-09-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.639% | 1 | 128 | -20.635% |
| 2026-09-10 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +10.993% | 1 | 127 | -20.128% |
| 2026-09-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +5.224% | 100 | 27 | -11.348% |
| 2026-08-28 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | -25.556% | 2 | 28 | -6.716% |
| 2026-08-26 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | +20.000% | 2 | 26 | -30.556% |
| 2026-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.914% | 1 | 25 | -16.667% |
| 2026-08-24 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | -5.119% | 2 | 25 | -10.072% |
| 2026-08-18 | 3.0200 | 3.0200 | 2.9300 | 2.9300 | -31.860% | 3 | 24 | -14.676% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -20.956% | 2 | 25 | -41.860% |
| 2026-07-29 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -28.702% | 3 | 25 | -54.044% |
| 2026-07-23 | 7.6400 | 7.6400 | 7.6300 | 7.6300 | +30.427% | 3 | 25 | -67.235% |
| 2026-07-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.847% | 2 | 25 | -57.265% |
| 2026-07-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.924% | 1 | 25 | -57.627% |
| 2026-07-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 1 | 26 | -61.832% |
| 2026-07-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.107% | 1 | 25 | -65.035% |
| 2026-06-29 | 7.2200 | 7.2300 | 7.2200 | 7.2300 | -7.898% | 2 | 24 | -65.422% |
| 2026-06-24 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.681% | 3 | 21 | -68.153% |
| 2026-06-18 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | +13.827% | 4 | 23 | -69.325% |
| 2026-06-17 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -1.241% | 8 | 15 | -65.084% |
| 2026-06-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +55.579% | 1 | 14 | -65.517% |
| 2026-06-01 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -23.607% | 1 | 13 | -46.352% |
| 2026-05-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.836% | 1 | 12 | -59.016% |
| 2026-05-01 | 6.4000 | 6.4100 | 6.4000 | 6.4100 | -14.533% | 2 | 12 | -60.998% |
| 2026-04-30 | 7.6400 | 7.6400 | 7.5000 | 7.5000 | +8.696% | 2 | 11 | -66.667% |
| 2026-04-29 | 7.4000 | 7.4000 | 6.9000 | 6.9000 | -10.968% | 4 | 9 | -63.768% |
| 2026-04-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.447% | 1 | 9 | -67.742% |
| 2026-04-20 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -8.395% | 1 | 8 | -66.307% |
| 2026-04-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -18.593% | 1 | 7 | -69.136% |
| 2026-04-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +21.341% | 1 | 6 | -74.874% |
| 2026-04-09 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | 0.000% | 5 | 5 | -69.512% |