ZM270319P00077500
ZM Mar 19 2027 77.50 Put
optionOPRA
EODOct 21, 2026
2.43USD-6.538%(-0.17)1Vol46OI
ZM270319P00077500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -6.538% | 1 | 47 | 0.000% |
| 2026-10-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -23.529% | 1 | 47 | -6.538% |
| 2026-10-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 47 | -28.529% |
| 2026-10-07 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -13.747% | 2 | 49 | -24.063% |
| 2026-10-01 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -9.512% | 1 | 48 | -34.501% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 1 | 48 | -40.732% |
| 2026-09-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 1 | 47 | -42.824% |
| 2026-09-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 46 | -39.250% |
| 2026-09-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.646% | 1 | 45 | -34.324% |
| 2026-09-10 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | +17.791% | 6 | 45 | -36.719% |
| 2026-09-03 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -26.742% | 1 | 45 | -25.460% |
| 2026-08-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.584% | 1 | 44 | -45.393% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -21.589% | 17 | 51 | -36.883% |
| 2026-08-04 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.996% | 1 | 51 | -50.509% |
| 2026-08-03 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -37.375% | 1 | 50 | -51.497% |
| 2026-07-22 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | -1.235% | 23 | 30 | -69.625% |
| 2026-07-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.410% | 3 | 27 | -70.000% |
| 2026-07-07 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -2.924% | 6 | 21 | -70.723% |
| 2026-06-29 | 8.0500 | 8.5500 | 8.0500 | 8.5500 | -4.469% | 7 | 14 | -71.579% |
| 2026-06-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +4.678% | 1 | 14 | -72.849% |
| 2026-06-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +6.875% | 1 | 13 | -71.579% |
| 2026-06-16 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +18.519% | 4 | 10 | -69.625% |
| 2026-05-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -15.625% | 1 | 10 | -64.000% |
| 2026-05-21 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +7.383% | 3 | 9 | -69.625% |
| 2026-05-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.759% | 1 | 9 | -67.383% |
| 2026-05-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.844% | 1 | 9 | -66.483% |
| 2026-05-14 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | +43.657% | 4 | 6 | -68.442% |
| 2026-05-04 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -31.720% | 1 | 5 | -54.664% |
| 2026-04-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 2 | 5 | -69.045% |
| 2026-04-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -24.762% | 1 | 5 | -69.241% |
| 2026-04-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.297% | 1 | 4 | -76.857% |
| 2026-04-10 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | +0.439% | 2 | 3 | -78.777% |
| 2026-03-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +8.571% | 1 | 3 | -78.684% |
| 2026-03-26 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | 0.000% | 2 | 2 | -76.857% |