ZM270617C00125000
ZM Jun 17 2027 125.00 Call
optionOPRA
EODOct 20, 2026
6.30USD0.000%(0.00)1Vol1,081OI
ZM270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 1,082 | 0.000% |
| 2026-10-19 | 5.9000 | 6.3000 | 5.8500 | 6.3000 | -0.787% | 9 | 1,087 | 0.000% |
| 2026-10-15 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | +11.404% | 41 | 1,093 | -0.787% |
| 2026-10-14 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -18.571% | 14 | 1,106 | +10.526% |
| 2026-10-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +34.615% | 35 | 1,138 | -10.000% |
| 2026-10-08 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -3.704% | 7 | 1,132 | +21.154% |
| 2026-10-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 3 | 1,132 | +16.667% |
| 2026-10-01 | 4.8000 | 5.8000 | 4.8000 | 5.8000 | +18.367% | 32 | 1,160 | +8.621% |
| 2026-09-30 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | +22.500% | 7 | 1,159 | +28.571% |
| 2026-09-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.756% | 3 | 1,159 | +57.500% |
| 2026-09-28 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | -15.532% | 2 | 1,160 | +58.690% |
| 2026-09-22 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | +0.427% | 6 | 1,155 | +34.043% |
| 2026-09-21 | 4.2000 | 4.6800 | 4.2000 | 4.6800 | -1.474% | 1,008 | 1,177 | +34.615% |
| 2026-09-18 | 4.5000 | 4.7500 | 4.2000 | 4.7500 | -14.414% | 14 | 1,170 | +32.632% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.835% | 2 | 1,170 | +13.514% |
| 2026-09-16 | 5.7100 | 5.7100 | 5.4500 | 5.4500 | -21.014% | 9 | 1,176 | +15.596% |
| 2026-09-11 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | -8.000% | 2 | 1,175 | -8.696% |
| 2026-09-08 | 9.0000 | 9.0000 | 7.5000 | 7.5000 | -20.213% | 3 | 1,177 | -16.000% |
| 2026-09-04 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | +28.767% | 47 | 1,165 | -32.979% |
| 2026-09-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.569% | 1 | 1,164 | -13.699% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 1 | 1,164 | -8.029% |
| 2026-09-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.725% | 1 | 1,163 | -7.353% |
| 2026-08-31 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | -12.353% | 48 | 1,116 | -15.436% |
| 2026-08-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +16.438% | 1 | 1,115 | -25.882% |
| 2026-08-27 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | +8.148% | 28 | 1,141 | -13.699% |
| 2026-08-26 | 10.0000 | 10.0000 | 6.6100 | 6.7500 | -40.581% | 9 | 1,144 | -6.667% |
| 2026-08-25 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -4.135% | 1 | 1,143 | -44.542% |
| 2026-08-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.818% | 1 | 1,143 | -46.835% |
| 2026-08-21 | 13.2600 | 13.7500 | 13.2600 | 13.7500 | +1.103% | 5 | 1,140 | -54.182% |
| 2026-08-19 | 13.6500 | 13.7500 | 13.6000 | 13.6000 | +5.019% | 3 | 1,137 | -53.676% |
| 2026-08-17 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | -0.766% | 28 | 1,135 | -51.351% |
| 2026-08-14 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.531% | 3 | 1,135 | -51.724% |
| 2026-08-12 | 12.5500 | 12.5500 | 12.2500 | 12.2500 | -12.500% | 2 | 1,134 | -48.571% |
| 2026-08-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +8.949% | 1 | 1,133 | -55.000% |
| 2026-08-07 | 12.7900 | 12.8500 | 12.7900 | 12.8500 | +27.228% | 6 | 1,127 | -50.973% |
| 2026-08-03 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +23.926% | 5 | 1,128 | -37.624% |
| 2026-07-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.976% | 10 | 1,118 | -22.699% |
| 2026-07-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +22.271% | 3 | 1,118 | -25.000% |
| 2026-07-08 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -37.602% | 1 | 1,119 | -8.297% |
| 2026-06-15 | 11.4900 | 11.4900 | 11.0100 | 11.0100 | -40.325% | 1,032 | 143 | -42.779% |
| 2026-06-04 | 18.1000 | 18.8000 | 18.1000 | 18.4500 | -1.862% | 87 | 116 | -65.854% |
| 2026-06-03 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -14.545% | 1 | 116 | -66.489% |
| 2026-06-01 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +50.171% | 1 | 115 | -71.364% |
| 2026-05-29 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -4.248% | 1 | 115 | -56.997% |
| 2026-05-26 | 14.9500 | 15.4500 | 14.9500 | 15.3000 | -20.188% | 75 | 48 | -58.824% |
| 2026-05-22 | 21.5100 | 21.5100 | 19.1700 | 19.1700 | +34.432% | 3 | 50 | -67.136% |
| 2026-05-19 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -14.045% | 1 | 50 | -55.820% |
| 2026-05-15 | 15.1600 | 16.5900 | 15.1600 | 16.5900 | +0.121% | 9 | 48 | -62.025% |
| 2026-05-13 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -1.953% | 5 | 48 | -61.979% |
| 2026-05-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -14.861% | 3 | 48 | -62.722% |
| 2026-05-11 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +11.267% | 2 | 46 | -68.262% |
| 2026-05-04 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +11.153% | 5 | 46 | -64.686% |
| 2026-05-01 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +23.938% | 1 | 46 | -60.748% |
| 2026-04-30 | 13.3500 | 13.3500 | 12.9500 | 12.9500 | +20.019% | 30 | 16 | -51.351% |
| 2026-04-29 | 10.9000 | 10.9000 | 10.6400 | 10.7900 | +7.363% | 6 | 11 | -41.613% |
| 2026-04-27 | 10.6200 | 10.6200 | 10.0500 | 10.0500 | +3.077% | 2 | 10 | -37.313% |
| 2026-04-21 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +22.642% | 1 | 10 | -35.385% |
| 2026-04-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 1 | 9 | -20.755% |
| 2026-04-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +28.205% | 1 | 8 | -16.000% |
| 2026-04-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 1 | 8 | +7.692% |
| 2026-04-13 | 5.7500 | 5.8000 | 5.6500 | 5.7500 | +12.745% | 5 | 7 | +9.565% |
| 2026-04-10 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 0.000% | 2 | 2 | +23.529% |