ZM270617C00115000
ZM Jun 17 2027 115.00 Call
optionOPRA
EODOct 20, 2026
9.11USD+7.176%(+0.61)20Vol715OI
ZM270617C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 9.0600 | 9.1100 | 9.0600 | 9.1100 | +7.176% | 20 | 709 | 0.000% |
| 2026-10-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +9.677% | 2 | 707 | +7.176% |
| 2026-10-14 | 8.4000 | 8.4000 | 7.7500 | 7.7500 | -20.513% | 6 | 705 | +17.548% |
| 2026-10-12 | 9.7200 | 9.7500 | 9.7200 | 9.7500 | +20.370% | 4 | 707 | -6.564% |
| 2026-10-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +8.000% | 2 | 707 | +12.469% |
| 2026-10-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 2 | 708 | +21.467% |
| 2026-10-07 | 7.8300 | 7.9500 | 7.8300 | 7.9500 | +8.904% | 4 | 706 | +14.591% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 5 | 701 | +24.795% |
| 2026-10-01 | 6.6500 | 6.9000 | 6.6500 | 6.9000 | +22.124% | 6 | 698 | +32.029% |
| 2026-09-29 | 5.5600 | 5.6500 | 5.5600 | 5.6500 | -1.051% | 6 | 698 | +61.239% |
| 2026-09-28 | 5.5000 | 5.7100 | 5.5000 | 5.7100 | -16.642% | 8 | 700 | +59.545% |
| 2026-09-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.250% | 3 | 703 | +32.993% |
| 2026-09-18 | 6.5000 | 6.8000 | 6.2700 | 6.2700 | -17.500% | 23 | 700 | +45.295% |
| 2026-09-17 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -3.185% | 11 | 700 | +19.868% |
| 2026-09-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.991% | 1 | 699 | +16.051% |
| 2026-09-15 | 8.1700 | 8.4400 | 8.1700 | 8.4400 | -7.659% | 9 | 698 | +7.938% |
| 2026-09-14 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +2.581% | 4 | 698 | -0.328% |
| 2026-09-11 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -7.477% | 1 | 698 | +2.245% |
| 2026-09-09 | 9.8000 | 9.8000 | 9.6000 | 9.6300 | -21.388% | 8 | 696 | -5.400% |
| 2026-09-04 | 12.3000 | 12.3000 | 12.2000 | 12.2500 | +25.000% | 6 | 699 | -25.633% |
| 2026-09-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +9.620% | 1 | 699 | -7.041% |
| 2026-09-02 | 9.0600 | 9.0600 | 8.9400 | 8.9400 | -0.556% | 2 | 698 | +1.902% |
| 2026-09-01 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -9.466% | 1 | 698 | +1.335% |
| 2026-08-31 | 9.6800 | 9.9300 | 9.6000 | 9.9300 | -13.652% | 6 | 694 | -8.258% |
| 2026-08-28 | 12.5400 | 12.5400 | 11.5000 | 11.5000 | +16.162% | 2 | 694 | -20.783% |
| 2026-08-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +10.615% | 1 | 695 | -7.980% |
| 2026-08-26 | 10.5000 | 10.5000 | 8.9500 | 8.9500 | -45.725% | 69 | 640 | +1.788% |
| 2026-08-24 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -1.080% | 1 | 640 | -44.754% |
| 2026-08-21 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +0.725% | 1 | 640 | -45.351% |
| 2026-08-20 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +2.160% | 1 | 640 | -44.955% |
| 2026-08-18 | 16.3800 | 16.4000 | 16.1500 | 16.2000 | +0.621% | 9 | 633 | -43.765% |
| 2026-08-17 | 16.0500 | 16.1000 | 16.0500 | 16.1000 | -2.424% | 8 | 625 | -43.416% |
| 2026-08-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.843% | 4 | 623 | -44.788% |
| 2026-08-04 | 15.0600 | 15.3000 | 15.0500 | 15.3000 | +29.114% | 178 | 477 | -40.458% |
| 2026-07-31 | 10.7000 | 11.8500 | 10.7000 | 11.8500 | +17.327% | 30 | 450 | -23.122% |
| 2026-07-17 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -11.013% | 1 | 449 | -9.802% |
| 2026-07-16 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.182% | 2 | 449 | -19.736% |
| 2026-07-13 | 11.2500 | 11.2500 | 11.0000 | 11.0000 | +22.222% | 5 | 449 | -17.182% |
| 2026-07-08 | 8.7400 | 9.0000 | 8.7400 | 9.0000 | -2.808% | 3 | 450 | +1.222% |
| 2026-07-07 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +6.559% | 1 | 450 | -1.620% |
| 2026-07-06 | 8.5000 | 8.6900 | 8.5000 | 8.6900 | -9.855% | 2 | 451 | +4.833% |
| 2026-07-02 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -11.152% | 2 | 451 | -5.498% |
| 2026-07-01 | 10.3000 | 10.8500 | 10.3000 | 10.8500 | +19.890% | 2 | 451 | -16.037% |
| 2026-06-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +8.905% | 1 | 451 | +0.663% |
| 2026-06-25 | 8.3400 | 8.3400 | 8.3100 | 8.3100 | -13.437% | 2 | 450 | +9.627% |
| 2026-06-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +8.720% | 1 | 450 | -5.104% |
| 2026-06-22 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -9.898% | 1 | 451 | +3.171% |
| 2026-06-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -28.100% | 16 | 435 | -7.041% |
| 2026-06-15 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -29.959% | 8 | 443 | -33.162% |
| 2026-06-05 | 19.4000 | 19.4600 | 19.4000 | 19.4600 | -9.907% | 3 | 443 | -53.186% |
| 2026-06-03 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -16.441% | 1 | 443 | -57.824% |
| 2026-06-01 | 25.3200 | 26.3000 | 25.3200 | 25.8500 | +43.213% | 4 | 439 | -64.758% |
| 2026-05-27 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -0.276% | 2 | 439 | -49.529% |
| 2026-05-26 | 17.8000 | 18.2000 | 17.8000 | 18.1000 | -14.014% | 19 | 431 | -49.669% |
| 2026-05-22 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +20.977% | 2 | 431 | -56.722% |
| 2026-05-21 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 0.000% | 2 | 431 | -47.644% |
| 2026-05-20 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +2.353% | 2 | 431 | -47.644% |
| 2026-05-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -15.423% | 1 | 430 | -46.412% |
| 2026-05-13 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -13.362% | 2 | 430 | -54.677% |
| 2026-05-08 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -3.293% | 1 | 430 | -60.733% |
| 2026-05-05 | 23.7800 | 23.9900 | 23.2500 | 23.9900 | +7.869% | 345 | 86 | -62.026% |
| 2026-05-04 | 21.2900 | 22.9500 | 21.2700 | 22.2400 | +11.200% | 71 | 22 | -59.038% |
| 2026-05-01 | 19.4500 | 20.1000 | 19.4500 | 20.0000 | +61.943% | 16 | 10 | -54.450% |
| 2026-04-27 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -4.633% | 1 | 9 | -26.235% |
| 2026-04-24 | 12.9500 | 13.1500 | 12.9500 | 12.9500 | -0.385% | 7 | 9 | -29.653% |
| 2026-04-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.043% | 5 | 14 | -29.923% |
| 2026-04-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +74.242% | 2 | 12 | -20.783% |
| 2026-04-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -20.000% | 1 | 10 | +38.030% |
| 2026-04-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +27.907% | 2 | 9 | +10.424% |
| 2026-04-01 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | 0.000% | 7 | 7 | +41.240% |
| 2026-03-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 1 | 0 | +41.240% |