ZM270617C00100000
ZM Jun 17 2027 100.00 Call
optionOPRA
EODOct 16, 2026
12.75USD-3.774%(-0.50)2Vol1,065OI
ZM270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.6000 | 13.6000 | 12.7500 | 12.7500 | -3.774% | 2 | 1,066 | 0.000% |
| 2026-10-14 | 13.2500 | 13.2600 | 13.2500 | 13.2500 | -10.169% | 26 | 1,066 | -3.774% |
| 2026-10-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.640% | 3 | 1,066 | -13.559% |
| 2026-10-12 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | +7.829% | 31 | 1,066 | -15.842% |
| 2026-10-09 | 14.1500 | 14.1500 | 14.0500 | 14.0500 | +17.083% | 15 | 1,076 | -9.253% |
| 2026-10-08 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -2.755% | 3 | 1,073 | +6.250% |
| 2026-10-06 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +1.148% | 1 | 1,073 | +3.323% |
| 2026-10-05 | 12.5700 | 12.5700 | 12.1900 | 12.2000 | +5.172% | 3 | 1,073 | +4.508% |
| 2026-10-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.411% | 3 | 1,070 | +9.914% |
| 2026-09-30 | 10.5500 | 10.7000 | 10.5500 | 10.7000 | +13.830% | 12 | 1,061 | +19.159% |
| 2026-09-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.512% | 301 | 761 | +35.638% |
| 2026-09-28 | 9.2000 | 9.3500 | 9.2000 | 9.2600 | -23.597% | 3 | 759 | +37.689% |
| 2026-09-23 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +14.340% | 10 | 759 | +5.198% |
| 2026-09-18 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.826% | 2 | 759 | +20.283% |
| 2026-09-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.504% | 1 | 758 | +10.870% |
| 2026-09-16 | 12.4000 | 12.4000 | 12.3000 | 12.3000 | -9.559% | 202 | 558 | +3.659% |
| 2026-09-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -25.683% | 1 | 557 | -6.250% |
| 2026-09-04 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +29.420% | 1 | 557 | -30.328% |
| 2026-09-01 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -12.446% | 2 | 557 | -9.830% |
| 2026-08-28 | 17.0000 | 17.0000 | 16.1500 | 16.1500 | +15.357% | 2 | 557 | -21.053% |
| 2026-08-26 | 14.6000 | 14.6000 | 13.4000 | 14.0000 | -26.893% | 3 | 558 | -8.929% |
| 2026-08-25 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -17.563% | 1 | 558 | -33.420% |
| 2026-08-21 | 23.5500 | 23.5500 | 23.1500 | 23.2300 | -4.206% | 3 | 558 | -45.114% |
| 2026-08-19 | 23.6300 | 24.2500 | 23.6300 | 24.2500 | +5.435% | 3 | 556 | -47.423% |
| 2026-08-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.862% | 1 | 556 | -44.565% |
| 2026-08-14 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -2.783% | 10 | 556 | -42.979% |
| 2026-08-13 | 23.0300 | 23.0300 | 23.0000 | 23.0000 | -3.604% | 2 | 557 | -44.565% |
| 2026-08-10 | 24.1000 | 24.1000 | 23.8600 | 23.8600 | +6.518% | 3 | 557 | -46.563% |
| 2026-08-07 | 22.1500 | 22.4000 | 22.1500 | 22.4000 | +7.023% | 12 | 557 | -43.080% |
| 2026-08-04 | 20.6500 | 20.9300 | 20.6500 | 20.9300 | +13.258% | 48 | 557 | -39.083% |
| 2026-08-03 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +8.387% | 1 | 557 | -31.006% |
| 2026-07-31 | 16.1500 | 17.0500 | 16.1500 | 17.0500 | +14.430% | 33 | 555 | -25.220% |
| 2026-07-28 | 15.0000 | 15.3000 | 14.9000 | 14.9000 | +31.858% | 3 | 554 | -14.430% |
| 2026-07-23 | 12.1200 | 12.1200 | 11.3000 | 11.3000 | -14.394% | 3 | 554 | +12.832% |
| 2026-07-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -8.014% | 1 | 554 | -3.409% |
| 2026-07-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -7.240% | 10 | 554 | -11.150% |
| 2026-07-14 | 15.1000 | 15.4700 | 15.1000 | 15.4700 | +18.544% | 7 | 552 | -17.582% |
| 2026-07-07 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | -5.298% | 12 | 542 | -2.299% |
| 2026-07-02 | 13.7500 | 13.7800 | 13.7500 | 13.7800 | -8.133% | 11 | 550 | -7.475% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +16.099% | 2 | 550 | -15.000% |
| 2026-06-29 | 13.4100 | 13.4100 | 12.9200 | 12.9200 | +12.348% | 11 | 545 | -1.316% |
| 2026-06-25 | 11.5000 | 12.8700 | 11.5000 | 11.5000 | -13.858% | 170 | 422 | +10.870% |
| 2026-06-24 | 13.4500 | 13.5000 | 13.3500 | 13.3500 | -0.964% | 13 | 425 | -4.494% |
| 2026-06-23 | 12.6000 | 13.5500 | 12.6000 | 13.4800 | +8.710% | 70 | 388 | -5.415% |
| 2026-06-22 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -19.897% | 1 | 389 | +2.823% |
| 2026-06-17 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -19.291% | 10 | 389 | -17.636% |
| 2026-06-15 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +1.054% | 1 | 388 | -33.525% |
| 2026-06-12 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +5.444% | 1 | 388 | -32.824% |
| 2026-06-11 | 18.3800 | 18.3800 | 18.0000 | 18.0000 | -9.502% | 3 | 387 | -29.167% |
| 2026-06-09 | 23.0000 | 23.0000 | 19.8900 | 19.8900 | -20.599% | 5 | 385 | -35.897% |
| 2026-06-05 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -21.424% | 1 | 384 | -49.102% |
| 2026-06-02 | 31.5000 | 33.0000 | 31.5000 | 31.8800 | -0.901% | 17 | 398 | -60.006% |
| 2026-06-01 | 25.6500 | 33.2800 | 25.6500 | 32.1700 | +33.375% | 8 | 397 | -60.367% |
| 2026-05-29 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +4.870% | 1 | 397 | -47.139% |
| 2026-05-27 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -2.954% | 3 | 397 | -44.565% |
| 2026-05-26 | 23.7700 | 23.7700 | 23.7000 | 23.7000 | -15.357% | 4 | 399 | -46.203% |
| 2026-05-22 | 30.1300 | 30.1300 | 28.0000 | 28.0000 | +30.233% | 13 | 409 | -54.464% |
| 2026-05-21 | 22.5500 | 22.5500 | 21.5000 | 21.5000 | -6.522% | 12 | 398 | -40.698% |
| 2026-05-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +3.093% | 1 | 399 | -44.565% |
| 2026-05-19 | 23.0000 | 23.0000 | 22.3100 | 22.3100 | -3.000% | 3 | 398 | -42.851% |
| 2026-05-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.010% | 1 | 397 | -44.565% |
| 2026-05-14 | 23.4000 | 23.4000 | 22.7700 | 22.7700 | -11.055% | 4 | 394 | -44.005% |
| 2026-05-12 | 27.9000 | 27.9000 | 25.4000 | 25.6000 | -8.962% | 9 | 390 | -50.195% |
| 2026-05-11 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | -2.632% | 3 | 392 | -54.659% |
| 2026-05-07 | 27.5000 | 29.4600 | 27.5000 | 28.8800 | +2.049% | 15 | 379 | -55.852% |
| 2026-05-06 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.142% | 1 | 378 | -54.947% |
| 2026-05-04 | 28.1900 | 28.2600 | 28.1900 | 28.2600 | +9.748% | 3 | 376 | -54.883% |
| 2026-05-01 | 23.5300 | 25.7900 | 23.5300 | 25.7500 | +22.619% | 26 | 362 | -50.485% |
| 2026-04-30 | 20.6500 | 21.4800 | 20.6500 | 21.0000 | +19.658% | 10 | 358 | -39.286% |
| 2026-04-27 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -1.955% | 1 | 358 | -27.350% |
| 2026-04-24 | 17.6000 | 17.9000 | 17.6000 | 17.9000 | +16.612% | 3 | 358 | -28.771% |
| 2026-04-23 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -10.756% | 10 | 358 | -16.938% |
| 2026-04-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +7.500% | 1 | 361 | -25.872% |
| 2026-04-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +4.918% | 15 | 361 | -20.313% |
| 2026-04-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +39.269% | 2 | 361 | -16.393% |
| 2026-04-14 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | +0.922% | 9 | 361 | +16.438% |
| 2026-04-13 | 9.9000 | 11.0000 | 9.9000 | 10.8500 | -5.157% | 303 | 357 | +17.512% |
| 2026-04-09 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +1.779% | 1 | 57 | +11.451% |
| 2026-04-08 | 11.2500 | 11.3000 | 11.2400 | 11.2400 | +1.719% | 7 | 57 | +13.434% |
| 2026-04-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +9.406% | 25 | 51 | +15.385% |
| 2026-04-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 1 | 49 | +26.238% |
| 2026-03-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +34.615% | 10 | 48 | +21.429% |
| 2026-03-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.637% | 1 | 38 | +63.462% |
| 2026-03-20 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +0.384% | 37 | 37 | +62.420% |
| 2026-03-16 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 0.000% | 10 | 10 | +63.043% |