ZM270617C00130000
ZM Jun 17 2027 130.00 Call
optionOPRA
EODOct 19, 2026
4.80USD-17.949%(-1.05)3Vol878OI
ZM270617C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -17.949% | 3 | 878 | 0.000% |
| 2026-10-15 | 5.3000 | 5.8500 | 5.3000 | 5.8500 | +20.619% | 29 | 897 | -17.949% |
| 2026-10-14 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -2.020% | 14 | 904 | -1.031% |
| 2026-10-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.807% | 1 | 904 | -3.030% |
| 2026-10-12 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | +27.957% | 35 | 938 | -19.328% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 4 | 934 | +3.226% |
| 2026-10-05 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | +6.977% | 6 | 928 | +4.348% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 3 | 925 | +11.628% |
| 2026-09-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +23.881% | 1 | 924 | +15.663% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -21.176% | 4 | 920 | +43.284% |
| 2026-09-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 3 | 917 | +12.941% |
| 2026-09-22 | 4.3500 | 4.3500 | 4.1000 | 4.3000 | +14.667% | 5 | 914 | +11.628% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -27.885% | 3 | 914 | +28.000% |
| 2026-09-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -33.758% | 3 | 914 | -7.692% |
| 2026-09-04 | 7.9000 | 7.9000 | 7.8000 | 7.8500 | +20.769% | 12 | 918 | -38.854% |
| 2026-09-03 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +0.775% | 7 | 916 | -26.154% |
| 2026-08-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -18.868% | 2 | 916 | -25.581% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.283% | 1 | 915 | -39.623% |
| 2026-08-27 | 6.3500 | 7.4800 | 6.3000 | 7.4800 | +26.780% | 17 | 930 | -35.829% |
| 2026-08-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -41.000% | 1 | 931 | -18.644% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 1 | 931 | -52.000% |
| 2026-08-24 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -10.390% | 1 | 930 | -53.623% |
| 2026-08-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -1.282% | 1 | 930 | -58.442% |
| 2026-08-17 | 11.5500 | 11.7000 | 11.5500 | 11.7000 | 0.000% | 15 | 915 | -58.974% |
| 2026-08-14 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | +5.882% | 3 | 912 | -58.974% |
| 2026-08-12 | 11.2200 | 11.2200 | 11.0500 | 11.0500 | -14.341% | 3 | 910 | -56.561% |
| 2026-08-10 | 12.1500 | 12.9000 | 12.1500 | 12.9000 | +18.894% | 9 | 909 | -62.791% |
| 2026-08-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +20.556% | 70 | 839 | -55.760% |
| 2026-08-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +28.571% | 1 | 839 | -46.667% |
| 2026-07-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 1 | 839 | -31.429% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.918% | 1 | 838 | -35.135% |
| 2026-07-13 | 8.0200 | 8.2500 | 7.8000 | 7.9500 | +28.226% | 14 | 843 | -39.623% |
| 2026-07-07 | 6.3000 | 6.3000 | 6.1600 | 6.2000 | -18.528% | 21 | 843 | -22.581% |
| 2026-07-01 | 7.6000 | 7.6100 | 7.6000 | 7.6100 | +19.843% | 30 | 843 | -36.925% |
| 2026-06-29 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.367% | 1 | 842 | -24.409% |
| 2026-06-24 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -0.896% | 10 | 842 | -27.711% |
| 2026-06-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.501% | 15 | 827 | -28.358% |
| 2026-06-18 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -7.802% | 10 | 827 | -32.299% |
| 2026-06-17 | 8.4100 | 8.4100 | 7.6900 | 7.6900 | -23.786% | 3 | 828 | -37.581% |
| 2026-06-11 | 10.3400 | 10.3400 | 9.8900 | 10.0900 | -22.385% | 203 | 632 | -52.428% |
| 2026-06-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -16.129% | 5 | 627 | -63.077% |
| 2026-06-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -9.091% | 1 | 628 | -69.032% |
| 2026-06-04 | 17.2000 | 17.2000 | 17.0500 | 17.0500 | -14.750% | 70 | 567 | -71.848% |
| 2026-06-01 | 21.1200 | 21.1200 | 20.0000 | 20.0000 | +49.031% | 20 | 566 | -76.000% |
| 2026-05-28 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -4.688% | 5 | 566 | -64.232% |
| 2026-05-26 | 13.8500 | 14.0800 | 13.7700 | 14.0800 | -21.120% | 467 | 126 | -65.909% |
| 2026-05-22 | 18.9800 | 18.9800 | 17.0500 | 17.8500 | +16.819% | 31 | 97 | -73.109% |
| 2026-05-13 | 15.6500 | 15.6500 | 15.2800 | 15.2800 | -15.346% | 24 | 81 | -68.586% |
| 2026-05-08 | 17.0500 | 18.0500 | 17.0500 | 18.0500 | +2.849% | 16 | 65 | -73.407% |
| 2026-05-06 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +33.969% | 12 | 57 | -72.650% |
| 2026-05-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +10.549% | 1 | 57 | -63.359% |
| 2026-04-30 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.333% | 20 | 37 | -59.494% |
| 2026-04-29 | 9.8000 | 11.2500 | 9.8000 | 11.2500 | +25.000% | 8 | 29 | -57.333% |
| 2026-04-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.385% | 4 | 25 | -46.667% |
| 2026-04-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -14.754% | 5 | 25 | -38.462% |
| 2026-04-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +15.823% | 4 | 16 | -47.541% |
| 2026-04-20 | 8.2000 | 8.2500 | 7.9000 | 7.9000 | 0.000% | 16 | 16 | -39.241% |