ZM270617C00110000
ZM Jun 17 2027 110.00 Call
optionOPRA
EODOct 21, 2026
11.67USD+15.202%(+1.54)10Vol1,286OI
ZM270617C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.7500 | 11.9500 | 11.6700 | 11.6700 | +15.202% | 10 | 1,288 | 0.000% |
| 2026-10-19 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +1.300% | 10 | 1,283 | +15.202% |
| 2026-10-15 | 9.4000 | 10.0000 | 9.4000 | 10.0000 | +3.199% | 2 | 1,285 | +16.700% |
| 2026-10-14 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +1.466% | 1 | 1,285 | +20.433% |
| 2026-10-13 | 10.5000 | 10.5000 | 9.5500 | 9.5500 | -13.339% | 12 | 1,278 | +22.199% |
| 2026-10-12 | 11.8000 | 11.8000 | 11.0200 | 11.0200 | +26.667% | 5 | 1,276 | +5.898% |
| 2026-10-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 6 | 1,276 | +34.138% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.192% | 1 | 1,277 | +34.138% |
| 2026-10-01 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.696% | 3 | 1,274 | +39.760% |
| 2026-09-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +19.697% | 3 | 1,274 | +47.722% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -14.286% | 9 | 1,271 | +76.818% |
| 2026-09-25 | 8.1200 | 8.1200 | 7.7000 | 7.7000 | -4.938% | 6 | 1,275 | +51.558% |
| 2026-09-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +5.195% | 6 | 1,275 | +44.074% |
| 2026-09-21 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | -33.621% | 3 | 1,273 | +51.558% |
| 2026-09-03 | 11.2000 | 11.6000 | 11.2000 | 11.6000 | +9.641% | 2 | 1,273 | +0.603% |
| 2026-09-02 | 10.7500 | 10.7500 | 10.4000 | 10.5800 | +0.284% | 1,199 | 800 | +10.302% |
| 2026-09-01 | 10.3500 | 10.8000 | 10.3500 | 10.5500 | -18.090% | 8 | 806 | +10.616% |
| 2026-08-27 | 12.7500 | 12.8800 | 12.7500 | 12.8800 | +24.085% | 3 | 808 | -9.394% |
| 2026-08-26 | 11.9600 | 11.9600 | 9.9500 | 10.3800 | -35.926% | 141 | 766 | +12.428% |
| 2026-08-25 | 15.9500 | 16.2800 | 15.9500 | 16.2000 | -7.955% | 7 | 766 | -27.963% |
| 2026-08-24 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -5.121% | 1 | 767 | -33.693% |
| 2026-08-20 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +4.507% | 3 | 770 | -37.089% |
| 2026-08-17 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -2.312% | 1 | 769 | -34.254% |
| 2026-08-14 | 18.2000 | 18.2000 | 18.1700 | 18.1700 | -9.377% | 3 | 772 | -35.773% |
| 2026-08-13 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +16.434% | 3 | 769 | -41.796% |
| 2026-08-12 | 17.6100 | 17.6100 | 17.2200 | 17.2200 | -7.120% | 2 | 769 | -32.230% |
| 2026-08-11 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -1.383% | 1 | 769 | -37.055% |
| 2026-08-10 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +2.732% | 1 | 768 | -37.926% |
| 2026-08-07 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +10.574% | 3 | 767 | -36.230% |
| 2026-08-04 | 15.7500 | 16.5500 | 15.7500 | 16.5500 | +21.691% | 14 | 766 | -29.486% |
| 2026-07-31 | 12.4000 | 13.6000 | 12.4000 | 13.6000 | +18.261% | 2 | 765 | -14.191% |
| 2026-07-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.350% | 1 | 765 | +1.478% |
| 2026-07-29 | 12.6000 | 12.6000 | 12.1500 | 12.1500 | +5.652% | 9 | 757 | -3.951% |
| 2026-07-27 | 11.2700 | 11.6100 | 11.2600 | 11.5000 | +15.578% | 7 | 755 | +1.478% |
| 2026-07-24 | 9.8100 | 9.9500 | 9.8100 | 9.9500 | +8.981% | 5 | 756 | +17.286% |
| 2026-07-23 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -7.310% | 2 | 756 | +27.820% |
| 2026-07-22 | 10.4600 | 10.4600 | 9.8500 | 9.8500 | -21.825% | 2 | 755 | +18.477% |
| 2026-07-13 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +26.379% | 7 | 748 | -7.381% |
| 2026-07-08 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +5.391% | 2 | 748 | +17.051% |
| 2026-07-06 | 9.7900 | 9.7900 | 9.4600 | 9.4600 | -11.836% | 5 | 748 | +23.362% |
| 2026-07-02 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -9.680% | 20 | 768 | +8.760% |
| 2026-07-01 | 11.2000 | 11.8800 | 11.2000 | 11.8800 | +27.195% | 10 | 768 | -1.768% |
| 2026-06-26 | 9.3000 | 9.3400 | 9.2000 | 9.3400 | +4.358% | 30 | 768 | +24.946% |
| 2026-06-25 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -14.762% | 3 | 765 | +30.391% |
| 2026-06-24 | 10.7500 | 10.7500 | 10.5000 | 10.5000 | -0.943% | 9 | 756 | +11.143% |
| 2026-06-18 | 10.7500 | 10.7500 | 10.6000 | 10.6000 | -14.722% | 2 | 758 | +10.094% |
| 2026-06-17 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -10.382% | 1 | 758 | -6.114% |
| 2026-06-16 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -20.287% | 1 | 758 | -15.862% |
| 2026-06-09 | 18.0000 | 18.0000 | 17.4000 | 17.4000 | -15.738% | 6 | 752 | -32.931% |
| 2026-06-08 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -26.381% | 1 | 752 | -43.487% |
| 2026-06-02 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +0.682% | 1 | 751 | -58.396% |
| 2026-06-01 | 22.4400 | 29.0500 | 22.4400 | 27.8600 | +37.241% | 21 | 735 | -58.112% |
| 2026-05-28 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.747% | 1 | 734 | -42.512% |
| 2026-05-27 | 19.0000 | 19.5700 | 19.0000 | 19.3800 | -2.121% | 6 | 730 | -39.783% |
| 2026-05-26 | 19.7200 | 20.0000 | 19.7200 | 19.8000 | -17.293% | 4 | 727 | -41.061% |
| 2026-05-22 | 24.1500 | 24.3000 | 23.9400 | 23.9400 | +12.712% | 4 | 726 | -51.253% |
| 2026-05-15 | 20.2500 | 21.2400 | 20.2500 | 21.2400 | -0.748% | 2 | 725 | -45.056% |
| 2026-05-12 | 22.0000 | 22.0000 | 21.4000 | 21.4000 | -15.079% | 5 | 722 | -45.467% |
| 2026-05-08 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +1.205% | 2 | 720 | -53.690% |
| 2026-05-07 | 24.9500 | 25.0000 | 24.4500 | 24.9000 | +9.211% | 109 | 612 | -53.133% |
| 2026-05-06 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -11.833% | 5 | 607 | -48.816% |
| 2026-05-05 | 23.8300 | 25.8600 | 23.8300 | 25.8600 | +4.909% | 8 | 604 | -54.872% |
| 2026-05-04 | 22.1500 | 24.6500 | 22.1500 | 24.6500 | +51.227% | 3 | 602 | -52.657% |
| 2026-04-29 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +14.789% | 3 | 602 | -28.405% |
| 2026-04-28 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.699% | 1 | 601 | -17.817% |
| 2026-04-24 | 13.7500 | 14.3000 | 13.7500 | 14.3000 | +0.704% | 55 | 601 | -18.392% |
| 2026-04-21 | 14.6500 | 14.6500 | 14.2000 | 14.2000 | +14.332% | 2 | 573 | -17.817% |
| 2026-04-20 | 12.6000 | 12.6000 | 12.4200 | 12.4200 | +9.717% | 6 | 573 | -6.039% |
| 2026-04-17 | 11.4500 | 11.4500 | 11.3200 | 11.3200 | -4.068% | 6 | 573 | +3.092% |
| 2026-04-15 | 10.2100 | 11.8000 | 10.2100 | 11.8000 | +43.204% | 6 | 569 | -1.102% |
| 2026-04-13 | 7.8000 | 8.6300 | 7.8000 | 8.2400 | +15.245% | 8 | 564 | +41.626% |
| 2026-04-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -17.816% | 1 | 559 | +63.217% |
| 2026-04-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +12.987% | 1 | 559 | +34.138% |
| 2026-04-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 10 | 558 | +51.558% |
| 2026-03-30 | 6.5500 | 7.1500 | 6.5500 | 7.1000 | -1.389% | 10 | 563 | +64.366% |
| 2026-03-26 | 6.9700 | 7.2000 | 6.9700 | 7.2000 | +14.467% | 16 | 558 | +62.083% |
| 2026-03-25 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +5.714% | 1 | 543 | +85.533% |
| 2026-03-24 | 5.8500 | 5.9500 | 5.8000 | 5.9500 | 0.000% | 542 | 542 | +96.134% |