ZM270319P00082500
ZM Mar 19 2027 82.50 Put
optionOPRA
InactiveOct 9, 2026
4.05USD-11.572%(-0.53)4Vol94OI
ZM270319P00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.572% | 4 | 96 | 0.000% |
| 2026-10-07 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -20.348% | 4 | 96 | -11.572% |
| 2026-09-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -16.058% | 2 | 98 | -29.565% |
| 2026-09-28 | 7.0200 | 7.0200 | 6.8500 | 6.8500 | +7.874% | 2 | 97 | -40.876% |
| 2026-09-18 | 6.3200 | 6.3500 | 6.3200 | 6.3500 | +11.404% | 4 | 94 | -36.220% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.557% | 2 | 94 | -28.947% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +46.988% | 3 | 91 | -33.607% |
| 2026-08-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.702% | 7 | 95 | -2.410% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 3 | 95 | -13.830% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -23.577% | 3 | 95 | -13.830% |
| 2026-08-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 4 | 95 | -34.146% |
| 2026-08-04 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -4.545% | 7 | 88 | -35.714% |
| 2026-08-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.610% | 2 | 86 | -38.636% |
| 2026-07-29 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -6.171% | 5 | 83 | -50.670% |
| 2026-07-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.405% | 1 | 83 | -53.714% |
| 2026-07-10 | 9.4600 | 9.4600 | 9.2500 | 9.2500 | -15.909% | 13 | 80 | -56.216% |
| 2026-07-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.917% | 1 | 79 | -63.182% |
| 2026-06-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -10.288% | 1 | 79 | -62.844% |
| 2026-06-25 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +32.787% | 1 | 78 | -66.667% |
| 2026-06-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -14.884% | 1 | 78 | -55.738% |
| 2026-06-11 | 10.7000 | 10.7500 | 10.7000 | 10.7500 | +18.132% | 2 | 79 | -62.326% |
| 2026-06-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +8.333% | 1 | 78 | -55.495% |
| 2026-06-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.006% | 5 | 73 | -51.786% |
| 2026-06-04 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 3 | 70 | -48.408% |
| 2026-06-03 | 7.8500 | 7.9000 | 7.7000 | 7.9000 | +13.669% | 89 | 117 | -48.734% |
| 2026-06-01 | 7.2500 | 7.2500 | 6.6500 | 6.9500 | -12.579% | 57 | 138 | -41.727% |
| 2026-05-29 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +3.247% | 3 | 141 | -49.057% |
| 2026-05-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -17.647% | 3 | 138 | -47.403% |
| 2026-05-21 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.556% | 5 | 138 | -56.684% |
| 2026-05-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 139 | -59.091% |
| 2026-05-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.452% | 1 | 139 | -59.091% |
| 2026-05-15 | 9.3200 | 9.3200 | 9.3000 | 9.3000 | -3.627% | 2 | 138 | -56.452% |
| 2026-05-14 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | +27.815% | 20 | 139 | -58.031% |
| 2026-05-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -20.942% | 1 | 140 | -46.358% |
| 2026-04-30 | 9.5500 | 9.6000 | 9.5000 | 9.5500 | -9.048% | 147 | 6 | -57.592% |
| 2026-04-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.250% | 1 | 6 | -61.429% |
| 2026-04-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.681% | 1 | 5 | -63.839% |
| 2026-04-09 | 11.9500 | 11.9500 | 11.7500 | 11.7500 | -13.919% | 5 | 5 | -65.532% |
| 2026-03-31 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -3.191% | 1 | 1 | -70.330% |
| 2026-03-30 | 14.5500 | 14.5500 | 14.1000 | 14.1000 | 0.000% | 3 | 1 | -71.277% |