ZM270319P00095000
ZM Mar 19 2027 95.00 Put
optionOPRA
EODOct 15, 2026
9.25USD+2.778%(+0.25)1Vol103OI
ZM270319P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.778% | 1 | 103 | 0.000% |
| 2026-10-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.143% | 1 | 102 | +2.778% |
| 2026-10-12 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -20.000% | 9 | 104 | +10.119% |
| 2026-10-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.474% | 3 | 101 | -11.905% |
| 2026-10-05 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -7.048% | 3 | 104 | -12.322% |
| 2026-09-17 | 11.3500 | 11.3500 | 11.3000 | 11.3500 | -1.732% | 3 | 101 | -18.502% |
| 2026-09-16 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | +12.027% | 4 | 102 | -19.913% |
| 2026-09-08 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -0.865% | 2 | 102 | -10.281% |
| 2026-09-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 102 | -11.058% |
| 2026-08-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +23.810% | 3 | 100 | -11.058% |
| 2026-08-24 | 8.3700 | 8.4000 | 8.3700 | 8.4000 | +1.818% | 2 | 99 | +10.119% |
| 2026-08-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.852% | 27 | 79 | +12.121% |
| 2026-08-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.475% | 3 | 80 | +14.198% |
| 2026-08-13 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | -6.842% | 6 | 80 | +4.520% |
| 2026-08-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.712% | 12 | 80 | -2.632% |
| 2026-08-11 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -19.649% | 1 | 79 | +0.983% |
| 2026-08-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 3 | 79 | -18.860% |
| 2026-08-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -26.380% | 1 | 79 | -22.917% |
| 2026-07-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.233% | 2 | 77 | -43.252% |
| 2026-06-29 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | -12.911% | 9 | 69 | -46.221% |
| 2026-06-25 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -0.754% | 3 | 67 | -53.165% |
| 2026-06-22 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +16.374% | 2 | 67 | -53.518% |
| 2026-06-17 | 16.8200 | 17.1000 | 16.8200 | 17.1000 | +5.556% | 5 | 68 | -45.906% |
| 2026-06-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +7.285% | 1 | 68 | -42.901% |
| 2026-06-15 | 15.3000 | 15.3000 | 15.1000 | 15.1000 | +0.332% | 2 | 66 | -38.742% |
| 2026-06-09 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +7.500% | 3 | 63 | -38.538% |
| 2026-06-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.375% | 3 | 65 | -33.929% |
| 2026-06-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +10.345% | 1 | 64 | -27.734% |
| 2026-06-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.527% | 4 | 60 | -20.259% |
| 2026-06-01 | 12.0000 | 12.1500 | 12.0000 | 12.1500 | -6.897% | 3 | 57 | -23.868% |
| 2026-05-28 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -16.613% | 3 | 59 | -29.119% |
| 2026-05-20 | 15.8000 | 15.8000 | 15.6000 | 15.6500 | -1.881% | 9 | 66 | -40.895% |
| 2026-05-19 | 15.3500 | 15.9500 | 15.3500 | 15.9500 | +13.929% | 3 | 65 | -42.006% |
| 2026-05-13 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | -19.075% | 39 | 30 | -33.929% |
| 2026-04-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 0.000% | 3 | 27 | -46.532% |
| 2026-04-27 | 17.7800 | 17.7800 | 17.3000 | 17.3000 | +3.904% | 24 | 6 | -46.532% |
| 2026-04-24 | 16.8500 | 16.8500 | 16.6500 | 16.6500 | -5.128% | 2 | 6 | -44.444% |
| 2026-04-23 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.632% | 1 | 4 | -47.293% |
| 2026-04-20 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.841% | 1 | 4 | -45.906% |
| 2026-04-15 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -19.818% | 1 | 4 | -47.443% |
| 2026-04-10 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | 0.000% | 3 | 3 | -57.859% |