ZM270617C00150000
ZM Jun 17 2027 150.00 Call
optionOPRA
EODOct 20, 2026
3.03USD5Vol2,490OI
ZM270617C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | -5.313% | 5 | 2,490 | 0.000% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +24.514% | 15 | 2,490 | -5.313% |
| 2026-10-14 | 2.6500 | 2.7300 | 2.5700 | 2.5700 | -17.097% | 14 | 2,491 | +17.899% |
| 2026-10-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +31.915% | 1 | 2,491 | -2.258% |
| 2026-10-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.424% | 6 | 2,485 | +28.936% |
| 2026-10-06 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -0.422% | 1 | 2,486 | +28.390% |
| 2026-10-01 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +7.727% | 3 | 2,489 | +27.848% |
| 2026-09-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +25.000% | 1 | 2,489 | +37.727% |
| 2026-09-29 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.326% | 1 | 2,489 | +72.159% |
| 2026-09-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -37.681% | 3 | 2,492 | +76.163% |
| 2026-09-23 | 2.6400 | 2.7600 | 2.6400 | 2.7600 | +32.692% | 5 | 2,490 | +9.783% |
| 2026-09-21 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | +0.483% | 5 | 2,485 | +45.673% |
| 2026-09-18 | 2.3800 | 2.3800 | 2.0000 | 2.0700 | -21.887% | 14 | 2,488 | +46.377% |
| 2026-09-17 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -11.667% | 2 | 2,488 | +14.340% |
| 2026-09-15 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | -9.091% | 8 | 2,492 | +1.000% |
| 2026-09-11 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -13.613% | 22 | 2,513 | -8.182% |
| 2026-09-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -22.828% | 4 | 2,519 | -20.681% |
| 2026-09-04 | 4.5000 | 4.9500 | 4.3000 | 4.9500 | +54.688% | 31 | 2,517 | -38.788% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 1 | 2,517 | -5.313% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -26.966% | 1 | 2,516 | -6.769% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +18.667% | 2 | 2,516 | -31.910% |
| 2026-08-27 | 3.3700 | 3.7500 | 3.3700 | 3.7500 | -32.310% | 2 | 2,514 | -19.200% |
| 2026-08-25 | 6.2000 | 6.2500 | 5.5400 | 5.5400 | -21.418% | 10 | 2,518 | -45.307% |
| 2026-08-24 | 6.4500 | 7.0500 | 6.3500 | 7.0500 | -4.730% | 40 | 2,478 | -57.021% |
| 2026-08-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 1 | 2,477 | -59.054% |
| 2026-08-19 | 7.7400 | 8.1000 | 7.7400 | 8.1000 | +14.245% | 5 | 2,472 | -62.593% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.0900 | 7.0900 | -3.537% | 82 | 2,392 | -57.264% |
| 2026-08-17 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | -11.446% | 62 | 2,332 | -58.776% |
| 2026-08-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +13.699% | 70 | 2,332 | -63.494% |
| 2026-08-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.690% | 1 | 2,333 | -58.493% |
| 2026-08-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -8.228% | 1 | 2,332 | -58.207% |
| 2026-08-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.333% | 2 | 2,334 | -61.646% |
| 2026-08-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 4 | 2,338 | -59.600% |
| 2026-08-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +10.219% | 1 | 2,338 | -59.868% |
| 2026-08-04 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | +12.664% | 510 | 2,335 | -55.766% |
| 2026-08-03 | 5.8000 | 6.2600 | 5.6000 | 6.0800 | +15.810% | 9 | 2,334 | -50.164% |
| 2026-07-31 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +22.093% | 220 | 2,114 | -42.286% |
| 2026-07-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 1 | 2,114 | -29.535% |
| 2026-07-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 1 | 2,113 | -36.875% |
| 2026-07-24 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | +19.355% | 3 | 2,110 | -18.108% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -31.111% | 301 | 1,809 | -2.258% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.457% | 1 | 1,808 | -32.667% |
| 2026-07-15 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +2.686% | 1 | 1,807 | -39.034% |
| 2026-07-14 | 4.5500 | 4.8600 | 4.5500 | 4.8400 | +7.556% | 17 | 1,800 | -37.397% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | +8.434% | 216 | 1,974 | -32.667% |
| 2026-07-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 350 | 1,624 | -26.988% |
| 2026-07-02 | 4.9000 | 4.9000 | 4.3000 | 4.3000 | +7.500% | 212 | 1,419 | -29.535% |
| 2026-06-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 8 | 1,417 | -24.250% |
| 2026-06-26 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +9.859% | 1,004 | 1,786 | -22.308% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -18.391% | 201 | 1,586 | -14.648% |
| 2026-06-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 2 | 1,586 | -30.345% |
| 2026-06-23 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | +9.756% | 3 | 1,585 | -32.667% |
| 2026-06-22 | 4.6800 | 4.6800 | 4.1000 | 4.1000 | -15.114% | 501 | 1,128 | -26.098% |
| 2026-06-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -16.291% | 1 | 1,127 | -37.267% |
| 2026-06-17 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -19.861% | 5 | 1,127 | -47.487% |
| 2026-06-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.152% | 1 | 1,127 | -57.917% |
| 2026-06-11 | 7.5300 | 7.5300 | 6.9800 | 6.9800 | -13.827% | 11 | 1,123 | -56.590% |
| 2026-06-10 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | 0.000% | 12 | 1,114 | -62.593% |
| 2026-06-09 | 9.1000 | 9.1000 | 7.6000 | 8.1000 | -21.359% | 75 | 1,107 | -62.593% |
| 2026-06-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -20.769% | 2 | 1,106 | -70.583% |
| 2026-06-03 | 13.1600 | 13.1600 | 13.0000 | 13.0000 | -18.188% | 2 | 1,105 | -76.692% |
| 2026-06-02 | 14.4500 | 15.8900 | 14.4500 | 15.8900 | +5.232% | 7 | 1,104 | -80.931% |
| 2026-06-01 | 12.9100 | 15.7500 | 12.9100 | 15.1000 | +52.371% | 1,068 | 174 | -79.934% |
| 2026-05-26 | 9.8000 | 10.1100 | 9.8000 | 9.9100 | -17.417% | 30 | 157 | -69.425% |
| 2026-05-22 | 12.0500 | 14.2000 | 12.0000 | 12.0000 | +25.918% | 16 | 143 | -74.750% |
| 2026-05-20 | 9.7000 | 9.7000 | 9.5300 | 9.5300 | -0.729% | 2 | 141 | -68.206% |
| 2026-05-19 | 9.6200 | 9.6200 | 9.6000 | 9.6000 | +0.418% | 22 | 123 | -68.438% |
| 2026-05-18 | 10.1000 | 10.1000 | 9.5600 | 9.5600 | -4.400% | 101 | 123 | -68.305% |
| 2026-05-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -31.034% | 10 | 113 | -69.700% |
| 2026-05-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.687% | 2 | 111 | -79.103% |
| 2026-05-07 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +7.377% | 100 | 11 | -76.870% |
| 2026-05-06 | 12.9700 | 12.9700 | 12.2000 | 12.2000 | 0.000% | 11 | 0 | -75.164% |