ZM270617C00140000
ZM Jun 17 2027 140.00 Call
optionOPRA
EODOct 20, 2026
4.00USD+15.942%(+0.55)3Vol80OI
ZM270617C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.942% | 3 | 80 | 0.000% |
| 2026-10-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -18.824% | 3 | 83 | +15.942% |
| 2026-10-15 | 3.8500 | 4.2500 | 3.8500 | 4.2500 | +10.390% | 34 | 62 | -5.882% |
| 2026-10-12 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | +20.312% | 2 | 61 | +3.896% |
| 2026-10-08 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -3.030% | 2 | 59 | +25.000% |
| 2026-09-23 | 3.4600 | 3.4600 | 3.3000 | 3.3000 | -12.000% | 21 | 58 | +21.212% |
| 2026-09-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -32.432% | 4 | 58 | +6.667% |
| 2026-09-04 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +16.597% | 1 | 59 | -27.928% |
| 2026-08-31 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +8.676% | 1 | 59 | -15.966% |
| 2026-08-26 | 5.0000 | 5.0000 | 4.3800 | 4.3800 | -55.306% | 3 | 60 | -8.676% |
| 2026-08-19 | 9.8100 | 9.8100 | 9.8000 | 9.8000 | +5.038% | 2 | 59 | -59.184% |
| 2026-08-14 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -0.427% | 20 | 39 | -57.128% |
| 2026-08-11 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +7.701% | 2 | 37 | -57.311% |
| 2026-08-04 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +62.617% | 3 | 38 | -54.023% |
| 2026-07-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 1 | 38 | -25.234% |
| 2026-07-27 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | +12.705% | 16 | 47 | -27.273% |
| 2026-07-24 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +22.000% | 1 | 47 | -18.033% |
| 2026-07-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.792% | 15 | 32 | 0.000% |
| 2026-07-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 1 | 32 | -20.792% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 5 | 37 | -27.273% |
| 2026-07-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +11.293% | 8 | 37 | -41.176% |
| 2026-07-15 | 6.8000 | 6.8000 | 6.1100 | 6.1100 | +6.818% | 16 | 37 | -34.534% |
| 2026-07-14 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +0.351% | 1 | 36 | -30.070% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.111% | 1 | 36 | -29.825% |
| 2026-07-08 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +8.457% | 2 | 36 | -22.027% |
| 2026-07-06 | 5.0000 | 5.0000 | 4.7300 | 4.7300 | -12.245% | 7 | 29 | -15.433% |
| 2026-07-02 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | +11.134% | 5 | 26 | -25.788% |
| 2026-06-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -41.916% | 5 | 23 | -17.526% |
| 2026-06-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -14.796% | 1 | 22 | -52.096% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -14.783% | 1 | 21 | -59.184% |
| 2026-06-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2 | 19 | -65.217% |
| 2026-05-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 1 | 18 | -65.812% |
| 2026-05-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -25.581% | 1 | 19 | -64.286% |
| 2026-05-22 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +43.333% | 2 | 17 | -73.422% |
| 2026-05-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.895% | 8 | 9 | -61.905% |
| 2026-05-14 | 11.9500 | 11.9500 | 11.4000 | 11.4000 | -11.284% | 7 | 2 | -64.912% |
| 2026-05-13 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -11.379% | 1 | 1 | -68.872% |
| 2026-05-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 0 | -72.414% |