ZM270319P00085000
ZM Mar 19 2027 85.00 Put
optionOPRA
EODOct 19, 2026
5.44USD1Vol70OI
ZM270319P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +4.615% | 1 | 64 | 0.000% |
| 2026-10-15 | 6.0100 | 6.0100 | 5.2000 | 5.2000 | -7.965% | 6 | 67 | +4.615% |
| 2026-10-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.670% | 2 | 68 | -3.717% |
| 2026-10-07 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -4.386% | 2 | 68 | -0.183% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -21.918% | 1 | 69 | -4.561% |
| 2026-09-21 | 7.3000 | 7.4500 | 7.3000 | 7.3000 | +8.955% | 8 | 73 | -25.479% |
| 2026-09-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +12.605% | 4 | 77 | -18.806% |
| 2026-09-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.094% | 1 | 77 | -8.571% |
| 2026-09-02 | 5.9500 | 6.1400 | 5.9500 | 6.1400 | +11.232% | 3 | 76 | -11.401% |
| 2026-08-25 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 1 | 76 | -1.449% |
| 2026-08-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 5 | 75 | +2.642% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 75 | -1.091% |
| 2026-08-10 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -21.678% | 4 | 76 | -2.857% |
| 2026-08-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -18.286% | 6 | 82 | -23.916% |
| 2026-07-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -15.459% | 1 | 83 | -37.829% |
| 2026-07-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 6 | 87 | -47.440% |
| 2026-07-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 86 | -45.600% |
| 2026-07-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -10.042% | 4 | 86 | -49.395% |
| 2026-07-07 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.846% | 8 | 79 | -54.477% |
| 2026-06-30 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | +1.653% | 8 | 71 | -55.772% |
| 2026-06-29 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -11.029% | 3 | 68 | -55.041% |
| 2026-06-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +18.261% | 3 | 65 | -60.000% |
| 2026-06-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.650% | 1 | 64 | -52.696% |
| 2026-06-09 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +12.078% | 5 | 60 | -47.184% |
| 2026-06-05 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +5.029% | 5 | 55 | -40.805% |
| 2026-06-04 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +13.636% | 1 | 55 | -37.829% |
| 2026-06-01 | 8.1000 | 8.1000 | 7.3500 | 7.7000 | -10.465% | 49 | 50 | -29.351% |
| 2026-05-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.948% | 1 | 50 | -36.744% |
| 2026-05-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -11.982% | 1 | 49 | -43.037% |
| 2026-05-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.333% | 6 | 49 | -49.862% |
| 2026-05-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 1 | 48 | -48.190% |
| 2026-05-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.972% | 1 | 48 | -42.737% |
| 2026-05-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +11.043% | 2 | 46 | -39.890% |
| 2026-05-07 | 8.3800 | 8.3800 | 8.1500 | 8.1500 | -12.082% | 2 | 45 | -33.252% |
| 2026-05-06 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +3.000% | 1 | 45 | -41.316% |
| 2026-05-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -15.094% | 13 | 32 | -39.556% |
| 2026-04-30 | 10.4500 | 10.6000 | 10.4500 | 10.6000 | -12.033% | 26 | 6 | -48.679% |
| 2026-04-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.688% | 1 | 5 | -54.855% |
| 2026-04-20 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -4.819% | 2 | 5 | -54.093% |
| 2026-04-16 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.598% | 3 | 5 | -56.305% |
| 2026-04-15 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +0.385% | 1 | 2 | -58.314% |
| 2026-04-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 1 | -58.154% |