ZM270617C00135000
ZM Jun 17 2027 135.00 Call
optionOPRA
EODOct 21, 2026
5.45USD+15.957%(+0.75)11Vol241OI
ZM270617C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.0000 | 5.5600 | 5.0000 | 5.4500 | +15.957% | 11 | 237 | 0.000% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 3 | 237 | +15.957% |
| 2026-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +16.822% | 5 | 237 | +9.000% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | -1.609% | 2 | 236 | +27.336% |
| 2026-10-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 1 | 236 | +25.287% |
| 2026-10-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +49.826% | 3 | 236 | +26.744% |
| 2026-09-28 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -19.155% | 2 | 235 | +89.895% |
| 2026-09-25 | 3.6000 | 3.6500 | 3.5500 | 3.5500 | -1.389% | 7 | 235 | +53.521% |
| 2026-09-22 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | +2.857% | 7 | 234 | +51.389% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -22.222% | 1 | 234 | +55.714% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 7 | 241 | +21.111% |
| 2026-09-10 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -9.091% | 2 | 240 | +9.000% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 240 | -0.909% |
| 2026-09-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -20.769% | 3 | 237 | +5.825% |
| 2026-08-27 | 5.0000 | 6.5000 | 5.0000 | 6.5000 | +21.495% | 2 | 238 | -16.154% |
| 2026-08-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -42.100% | 1 | 238 | +1.869% |
| 2026-08-24 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -15.924% | 2 | 238 | -41.017% |
| 2026-08-20 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -0.991% | 1 | 238 | -50.409% |
| 2026-08-19 | 11.2200 | 11.2200 | 11.1000 | 11.1000 | +9.901% | 76 | 310 | -50.901% |
| 2026-08-17 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.498% | 1 | 310 | -46.040% |
| 2026-08-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -6.944% | 1 | 311 | -45.771% |
| 2026-08-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +22.034% | 2 | 311 | -49.537% |
| 2026-08-06 | 9.1500 | 9.1500 | 8.8500 | 8.8500 | -4.839% | 4 | 314 | -38.418% |
| 2026-08-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +43.077% | 1 | 315 | -41.398% |
| 2026-07-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +45.740% | 3 | 312 | -16.154% |
| 2026-07-23 | 4.8700 | 4.8700 | 4.4600 | 4.4600 | -26.885% | 3 | 309 | +22.197% |
| 2026-07-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.521% | 3 | 309 | -10.656% |
| 2026-06-22 | 5.5200 | 5.9500 | 5.5000 | 5.9500 | -18.493% | 20 | 321 | -8.403% |
| 2026-06-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -29.672% | 5 | 326 | -25.342% |
| 2026-06-10 | 10.3600 | 10.3800 | 10.2700 | 10.3800 | -46.905% | 200 | 227 | -47.495% |
| 2026-06-02 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +0.256% | 6 | 227 | -72.123% |
| 2026-06-01 | 16.4000 | 19.5000 | 16.4000 | 19.5000 | +47.727% | 86 | 219 | -72.051% |
| 2026-05-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.484% | 3 | 219 | -58.712% |
| 2026-05-26 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -19.500% | 1 | 220 | -57.686% |
| 2026-05-22 | 16.1300 | 16.5000 | 16.0000 | 16.0000 | +42.857% | 6 | 225 | -65.938% |
| 2026-05-21 | 12.5000 | 12.5000 | 11.2000 | 11.2000 | -9.091% | 3 | 226 | -51.339% |
| 2026-05-14 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -14.858% | 1 | 227 | -55.763% |
| 2026-05-12 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -10.954% | 1 | 228 | -62.336% |
| 2026-05-07 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.344% | 1 | 228 | -66.462% |
| 2026-05-04 | 15.0000 | 16.6400 | 15.0000 | 16.6400 | +13.739% | 15 | 220 | -67.248% |
| 2026-05-01 | 12.5000 | 14.6300 | 12.5000 | 14.6300 | +28.333% | 27 | 220 | -62.748% |
| 2026-04-30 | 9.2500 | 11.4000 | 9.2500 | 11.4000 | +8.779% | 102 | 272 | -52.193% |
| 2026-04-29 | 8.6400 | 10.5000 | 8.6400 | 10.4800 | +27.030% | 10 | 269 | -47.996% |
| 2026-04-28 | 8.2000 | 8.5300 | 8.2000 | 8.2500 | +2.484% | 153 | 117 | -33.939% |
| 2026-04-27 | 8.2500 | 8.4000 | 8.0500 | 8.0500 | -9.551% | 12 | 105 | -32.298% |
| 2026-04-24 | 8.5000 | 8.9000 | 8.2500 | 8.9000 | 0.000% | 105 | 105 | -38.764% |