ZM270319P00080000
ZM Mar 19 2027 80.00 Put
optionOPRA
EODOct 14, 2026
3.10USD-21.914%(-0.87)2Vol276OI
ZM270319P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -21.914% | 2 | 278 | 0.000% |
| 2026-10-08 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +4.474% | 1 | 279 | -21.914% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 2 | 277 | -18.421% |
| 2026-10-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -20.619% | 2 | 278 | -19.481% |
| 2026-09-30 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -16.379% | 13 | 278 | -36.082% |
| 2026-09-28 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +18.367% | 87 | 195 | -46.552% |
| 2026-09-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 195 | -36.735% |
| 2026-09-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 1 | 196 | -36.082% |
| 2026-09-18 | 4.9500 | 5.7000 | 4.9500 | 5.7000 | +12.871% | 2 | 196 | -45.614% |
| 2026-09-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +12.222% | 3 | 196 | -38.614% |
| 2026-09-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 1 | 196 | -31.111% |
| 2026-08-31 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +1.655% | 9 | 196 | -27.907% |
| 2026-08-27 | 4.5500 | 4.5500 | 4.2300 | 4.2300 | -15.737% | 11 | 196 | -26.714% |
| 2026-08-26 | 5.0000 | 5.4000 | 5.0000 | 5.0200 | +28.389% | 19 | 178 | -38.247% |
| 2026-08-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +5.676% | 1 | 177 | -20.716% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 9 | 186 | -16.216% |
| 2026-08-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 1 | 187 | -19.481% |
| 2026-08-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 1 | 188 | -27.059% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -20.370% | 3 | 191 | -27.907% |
| 2026-08-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.857% | 2 | 193 | -42.593% |
| 2026-08-04 | 5.6400 | 5.6400 | 5.2500 | 5.2500 | -22.222% | 3 | 192 | -40.952% |
| 2026-07-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.017% | 1 | 192 | -54.074% |
| 2026-07-29 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -7.076% | 5 | 195 | -55.460% |
| 2026-07-28 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -7.531% | 1 | 195 | -58.611% |
| 2026-07-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +13.287% | 3 | 198 | -61.728% |
| 2026-07-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.333% | 2 | 198 | -56.643% |
| 2026-07-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.692% | 1 | 197 | -60.256% |
| 2026-07-10 | 8.1000 | 8.4500 | 8.1000 | 8.4500 | -5.587% | 5 | 193 | -63.314% |
| 2026-07-02 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +8.485% | 2 | 191 | -65.363% |
| 2026-07-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -14.948% | 1 | 192 | -62.424% |
| 2026-06-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.009% | 4 | 188 | -68.041% |
| 2026-06-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 3 | 185 | -71.560% |
| 2026-06-22 | 10.7500 | 10.9000 | 10.7500 | 10.9000 | +18.478% | 9 | 176 | -71.560% |
| 2026-06-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.101% | 10 | 166 | -66.304% |
| 2026-06-16 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -2.275% | 2 | 166 | -63.912% |
| 2026-06-09 | 8.7500 | 8.7900 | 8.7400 | 8.7900 | +38.425% | 9 | 157 | -64.733% |
| 2026-06-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 2 | 157 | -51.181% |
| 2026-06-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.111% | 3 | 157 | -51.563% |
| 2026-05-29 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +2.128% | 2 | 157 | -56.944% |
| 2026-05-28 | 7.6000 | 7.6000 | 7.0500 | 7.0500 | -16.271% | 13 | 153 | -56.028% |
| 2026-05-14 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +13.172% | 1 | 154 | -63.183% |
| 2026-05-13 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -0.800% | 1 | 153 | -58.333% |
| 2026-05-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.626% | 1 | 152 | -58.667% |
| 2026-05-06 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -24.694% | 1 | 151 | -57.995% |
| 2026-04-27 | 9.8600 | 9.8600 | 9.8000 | 9.8000 | +1.977% | 5 | 151 | -68.367% |
| 2026-04-23 | 9.4400 | 9.6100 | 9.4400 | 9.6100 | +4.457% | 5 | 151 | -67.742% |
| 2026-04-21 | 9.1500 | 9.2500 | 9.1500 | 9.2000 | -18.584% | 4 | 142 | -66.304% |
| 2026-04-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.830% | 1 | 142 | -72.566% |
| 2026-04-01 | 11.6500 | 11.7500 | 11.6500 | 11.7500 | -7.480% | 141 | 141 | -73.617% |
| 2026-03-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 0.000% | 1 | 1 | -75.591% |