ZM270617C00105000
ZM Jun 17 2027 105.00 Call
optionOPRA
EODOct 20, 2026
11.65USD+2.643%(+0.30)1Vol200OI
ZM270617C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +2.643% | 1 | 200 | 0.000% |
| 2026-10-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -7.347% | 38 | 238 | +2.643% |
| 2026-10-13 | 12.3500 | 12.3500 | 12.2500 | 12.2500 | -6.130% | 9 | 247 | -4.898% |
| 2026-10-12 | 12.9000 | 13.0500 | 12.9000 | 13.0500 | +8.299% | 22 | 269 | -10.728% |
| 2026-10-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +18.137% | 2 | 269 | -3.320% |
| 2026-10-08 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -5.028% | 8 | 266 | +14.216% |
| 2026-10-07 | 10.7000 | 10.7400 | 10.7000 | 10.7400 | +1.321% | 2 | 266 | +8.473% |
| 2026-10-05 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +13.369% | 1 | 267 | +9.906% |
| 2026-09-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +17.907% | 2 | 269 | +24.599% |
| 2026-09-28 | 7.7500 | 7.9300 | 7.7500 | 7.9300 | -13.617% | 5 | 270 | +46.910% |
| 2026-09-24 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -3.368% | 3 | 270 | +26.906% |
| 2026-09-23 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -1.042% | 2 | 270 | +22.632% |
| 2026-09-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.005% | 2 | 272 | +21.354% |
| 2026-09-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.222% | 1 | 273 | +10.427% |
| 2026-09-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -14.773% | 1 | 273 | +3.556% |
| 2026-08-31 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +19.457% | 2 | 275 | -11.742% |
| 2026-08-26 | 13.8700 | 13.8700 | 11.0500 | 11.0500 | -39.286% | 2 | 274 | +5.430% |
| 2026-08-25 | 18.2300 | 18.2300 | 18.2000 | 18.2000 | -9.453% | 2 | 274 | -35.989% |
| 2026-08-17 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -1.083% | 4 | 278 | -42.040% |
| 2026-08-14 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +20.237% | 1 | 277 | -42.667% |
| 2026-08-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.818% | 1 | 276 | -31.065% |
| 2026-08-04 | 18.6500 | 18.9500 | 18.2500 | 18.9500 | +16.975% | 110 | 168 | -38.522% |
| 2026-08-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +6.931% | 2 | 168 | -28.086% |
| 2026-07-31 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +14.773% | 18 | 150 | -23.102% |
| 2026-07-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.859% | 1 | 150 | -11.742% |
| 2026-07-29 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +21.062% | 1 | 150 | -13.383% |
| 2026-07-24 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -8.182% | 3 | 147 | +4.860% |
| 2026-07-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +4.762% | 1 | 147 | -3.719% |
| 2026-06-29 | 11.9500 | 11.9500 | 11.5500 | 11.5500 | -3.750% | 3 | 149 | +0.866% |
| 2026-06-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.334% | 2 | 147 | -2.917% |
| 2026-06-23 | 12.2000 | 12.2100 | 11.9600 | 11.9600 | -1.157% | 91 | 81 | -2.592% |
| 2026-06-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -22.436% | 1 | 81 | -3.719% |
| 2026-06-16 | 15.0000 | 15.6000 | 15.0000 | 15.6000 | -8.772% | 11 | 80 | -25.321% |
| 2026-06-15 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.012% | 18 | 80 | -31.871% |
| 2026-06-12 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -7.778% | 5 | 75 | -29.819% |
| 2026-06-09 | 19.5700 | 19.5700 | 18.0000 | 18.0000 | -19.463% | 2 | 76 | -35.278% |
| 2026-06-05 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -15.373% | 1 | 75 | -47.875% |
| 2026-06-03 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | -11.137% | 1 | 74 | -55.888% |
| 2026-06-02 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | -1.589% | 5 | 77 | -60.801% |
| 2026-06-01 | 29.7700 | 30.2000 | 29.7700 | 30.2000 | +37.273% | 3 | 76 | -61.424% |
| 2026-05-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +9.019% | 10 | 66 | -47.045% |
| 2026-05-19 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | -15.917% | 6 | 66 | -42.270% |
| 2026-05-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.250% | 1 | 65 | -51.458% |
| 2026-05-11 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -4.478% | 2 | 65 | -54.492% |
| 2026-05-07 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +7.890% | 4 | 61 | -56.530% |
| 2026-05-06 | 25.4500 | 25.4800 | 24.8400 | 24.8400 | -8.136% | 12 | 51 | -53.100% |
| 2026-05-04 | 27.0000 | 27.0400 | 27.0000 | 27.0400 | +12.902% | 20 | 32 | -56.916% |
| 2026-05-01 | 21.0000 | 23.9500 | 20.9400 | 23.9500 | +30.518% | 13 | 22 | -51.357% |
| 2026-04-29 | 18.0000 | 18.3500 | 18.0000 | 18.3500 | +16.139% | 5 | 23 | -36.512% |
| 2026-04-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.544% | 1 | 22 | -26.266% |
| 2026-04-27 | 15.0000 | 15.0000 | 14.9700 | 14.9700 | -5.849% | 3 | 19 | -22.178% |
| 2026-04-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +5.089% | 4 | 19 | -26.730% |
| 2026-04-21 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +5.436% | 6 | 9 | -23.001% |
| 2026-04-20 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | +11.240% | 6 | 9 | -18.815% |
| 2026-04-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +47.429% | 2 | 3 | -9.690% |
| 2026-03-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +13.636% | 1 | 4 | +33.143% |
| 2026-03-30 | 7.5500 | 7.7000 | 7.5500 | 7.7000 | +9.065% | 2 | 4 | +51.299% |
| 2026-03-18 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +6.165% | 1 | 2 | +65.014% |
| 2026-03-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 1 | +75.188% |