ZM270617C00120000
ZM Jun 17 2027 120.00 Call
optionOPRA
EODOct 16, 2026
6.30USD-5.263%(-0.35)1Vol1,304OI
ZM270617C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.263% | 1 | 1,305 | 0.000% |
| 2026-10-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +15.652% | 2 | 1,305 | -5.263% |
| 2026-10-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.877% | 1 | 1,304 | +9.565% |
| 2026-09-30 | 5.7000 | 5.8600 | 5.7000 | 5.8600 | +21.577% | 2 | 1,305 | +7.509% |
| 2026-09-29 | 4.7800 | 4.8200 | 4.7600 | 4.8200 | -0.619% | 55 | 1,305 | +30.705% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -17.094% | 11 | 1,306 | +29.897% |
| 2026-09-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.357% | 2 | 1,306 | +7.692% |
| 2026-09-24 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -12.923% | 1 | 1,307 | +11.307% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +18.182% | 100 | 1,407 | -3.077% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.678% | 1 | 1,406 | +14.545% |
| 2026-09-21 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -15.407% | 1 | 1,406 | +10.333% |
| 2026-09-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.534% | 1 | 1,406 | -6.667% |
| 2026-09-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -29.126% | 1 | 1,405 | -13.699% |
| 2026-09-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +24.096% | 1 | 1,406 | -38.835% |
| 2026-09-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.263% | 1 | 1,405 | -24.096% |
| 2026-08-27 | 8.5700 | 8.6500 | 8.5700 | 8.5800 | +9.299% | 21 | 1,415 | -26.573% |
| 2026-08-26 | 7.6300 | 7.9000 | 7.5500 | 7.8500 | -40.350% | 21 | 1,433 | -19.745% |
| 2026-08-24 | 14.3500 | 14.3500 | 13.0500 | 13.1600 | -14.043% | 120 | 1,422 | -52.128% |
| 2026-08-19 | 15.5000 | 15.5000 | 15.3100 | 15.3100 | +5.586% | 6 | 1,425 | -58.850% |
| 2026-08-17 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | -2.159% | 20 | 1,421 | -56.552% |
| 2026-08-14 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -0.537% | 3 | 1,421 | -57.490% |
| 2026-08-11 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -5.096% | 1,000 | 1,863 | -57.718% |
| 2026-08-10 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +26.104% | 2 | 1,865 | -59.873% |
| 2026-08-05 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | -7.778% | 2 | 1,866 | -49.398% |
| 2026-08-04 | 12.3500 | 13.5500 | 12.3500 | 13.5000 | +33.663% | 154 | 1,783 | -53.333% |
| 2026-07-31 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.783% | 10 | 1,793 | -37.624% |
| 2026-07-27 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +17.949% | 33 | 1,792 | -31.522% |
| 2026-07-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -12.849% | 1 | 1,793 | -19.231% |
| 2026-07-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -12.255% | 1 | 1,793 | -29.609% |
| 2026-07-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 10 | 1,803 | -38.235% |
| 2026-07-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.696% | 2 | 1,803 | -37.000% |
| 2026-07-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.322% | 1 | 1,803 | -31.522% |
| 2026-07-10 | 9.2000 | 9.2000 | 9.0800 | 9.0800 | +13.927% | 12 | 1,804 | -30.617% |
| 2026-07-08 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -0.375% | 1 | 1,804 | -20.954% |
| 2026-07-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 25 | 1,779 | -21.250% |
| 2026-07-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -17.127% | 1 | 1,778 | -16.000% |
| 2026-07-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -5.729% | 1 | 1,778 | -30.387% |
| 2026-07-01 | 9.5800 | 9.6000 | 9.5800 | 9.6000 | +24.675% | 45 | 1,733 | -34.375% |
| 2026-06-30 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -3.750% | 20 | 1,733 | -18.182% |
| 2026-06-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 1,732 | -21.250% |
| 2026-06-26 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +11.429% | 2 | 1,730 | -19.231% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.366% | 2 | 1,728 | -10.000% |
| 2026-06-22 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -35.360% | 1 | 1,728 | -22.030% |
| 2026-06-12 | 11.8500 | 12.5000 | 11.8500 | 12.5000 | +1.215% | 12 | 1,716 | -49.600% |
| 2026-06-11 | 12.6000 | 12.6000 | 12.3500 | 12.3500 | -11.660% | 3 | 1,715 | -48.988% |
| 2026-06-10 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -0.143% | 25 | 1,699 | -54.936% |
| 2026-06-09 | 17.5000 | 17.5000 | 14.0000 | 14.0000 | -16.468% | 4 | 1,695 | -55.000% |
| 2026-06-08 | 18.7000 | 18.7500 | 16.7600 | 16.7600 | -3.844% | 10 | 1,686 | -62.411% |
| 2026-06-05 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -9.219% | 1 | 1,686 | -63.855% |
| 2026-06-04 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -2.538% | 2 | 1,684 | -67.188% |
| 2026-06-03 | 20.5000 | 20.9200 | 19.7000 | 19.7000 | -18.257% | 103 | 1,785 | -68.020% |
| 2026-06-02 | 24.1300 | 24.1300 | 24.1000 | 24.1000 | -0.372% | 4 | 1,787 | -73.859% |
| 2026-06-01 | 18.1000 | 24.1900 | 18.1000 | 24.1900 | +45.723% | 11 | 1,794 | -73.956% |
| 2026-05-29 | 16.0800 | 16.6000 | 16.0800 | 16.6000 | +3.750% | 2 | 1,793 | -62.048% |
| 2026-05-28 | 15.7000 | 16.0000 | 15.7000 | 16.0000 | -1.235% | 3 | 1,790 | -60.625% |
| 2026-05-27 | 16.3000 | 16.3000 | 16.2000 | 16.2000 | -1.460% | 2 | 1,789 | -61.111% |
| 2026-05-26 | 16.3000 | 16.5500 | 16.3000 | 16.4400 | -21.151% | 9 | 1,793 | -61.679% |
| 2026-05-22 | 21.0000 | 22.6200 | 20.8500 | 20.8500 | +37.171% | 13 | 1,802 | -69.784% |
| 2026-05-21 | 15.5500 | 15.5500 | 14.3000 | 15.2000 | -3.492% | 1,037 | 2,440 | -58.553% |
| 2026-05-20 | 15.6600 | 15.7500 | 15.6600 | 15.7500 | +4.651% | 6 | 2,434 | -60.000% |
| 2026-05-19 | 16.3500 | 16.4900 | 15.0500 | 15.0500 | -13.006% | 105 | 2,331 | -58.140% |
| 2026-05-18 | 16.2000 | 17.3000 | 15.7200 | 17.3000 | +1.170% | 5 | 2,329 | -63.584% |
| 2026-05-15 | 15.8000 | 17.1000 | 15.8000 | 17.1000 | -6.044% | 5 | 2,332 | -63.158% |
| 2026-05-13 | 18.3000 | 18.5000 | 17.8000 | 18.2000 | -6.905% | 9 | 2,327 | -65.385% |
| 2026-05-11 | 22.2500 | 22.2500 | 19.5500 | 19.5500 | -8.173% | 34 | 2,309 | -67.775% |
| 2026-05-08 | 19.7500 | 21.2900 | 19.7500 | 21.2900 | +1.333% | 22 | 2,317 | -70.409% |
| 2026-05-07 | 20.6100 | 21.5000 | 20.6100 | 21.0100 | +10.000% | 140 | 2,212 | -70.014% |
| 2026-05-06 | 20.5000 | 20.5000 | 19.1000 | 19.1000 | -11.451% | 9 | 2,212 | -67.016% |
| 2026-05-05 | 20.7500 | 21.5700 | 20.1800 | 21.5700 | +7.047% | 6 | 2,214 | -70.793% |
| 2026-05-04 | 20.7500 | 20.7500 | 20.1500 | 20.1500 | +7.812% | 2 | 2,216 | -68.734% |
| 2026-05-01 | 14.5000 | 18.6900 | 14.5000 | 18.6900 | +30.517% | 113 | 2,209 | -66.292% |
| 2026-04-30 | 13.5000 | 14.6000 | 12.3500 | 14.3200 | +1.922% | 14 | 2,207 | -56.006% |
| 2026-04-29 | 11.6000 | 14.0500 | 11.6000 | 14.0500 | +26.577% | 2,208 | 50 | -55.160% |
| 2026-04-28 | 11.1500 | 11.1500 | 11.1000 | 11.1000 | +0.909% | 2 | 49 | -43.243% |
| 2026-04-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.950% | 10 | 39 | -42.727% |
| 2026-04-24 | 11.6500 | 11.9500 | 11.6500 | 11.9500 | +8.636% | 27 | 39 | -47.280% |
| 2026-04-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.317% | 5 | 8 | -42.727% |
| 2026-04-20 | 9.9500 | 10.2500 | 9.9500 | 10.2500 | +13.889% | 2 | 8 | -38.537% |
| 2026-04-17 | 9.0400 | 9.0400 | 9.0000 | 9.0000 | +9.091% | 6 | 6 | -30.000% |
| 2026-04-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +10.000% | 1 | 2 | -23.636% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 1 | -16.000% |