ZM270617C00160000
ZM Jun 17 2027 160.00 Call
optionOPRA
EODOct 21, 2026
2.62USD+20.183%(+0.44)5Vol1,666OI
ZM270617C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +20.183% | 5 | 1,666 | 0.000% |
| 2026-10-12 | 2.3000 | 2.3000 | 2.1000 | 2.1800 | +14.737% | 113 | 1,757 | +20.183% |
| 2026-10-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +15.152% | 5 | 1,757 | +37.895% |
| 2026-09-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +42.241% | 20 | 1,737 | +58.788% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -31.765% | 5 | 1,737 | +125.862% |
| 2026-09-21 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | -56.186% | 20 | 1,727 | +54.118% |
| 2026-09-04 | 3.7700 | 3.8800 | 3.7700 | 3.8800 | +50.973% | 23 | 1,715 | -32.474% |
| 2026-09-01 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -22.823% | 5 | 1,719 | +1.946% |
| 2026-08-27 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -27.609% | 1 | 1,720 | -21.321% |
| 2026-08-25 | 4.9600 | 4.9600 | 4.6000 | 4.6000 | -26.984% | 2 | 1,718 | -43.043% |
| 2026-08-19 | 6.3500 | 6.6000 | 6.3000 | 6.3000 | +5.000% | 36 | 1,706 | -58.413% |
| 2026-08-17 | 5.8000 | 6.0500 | 5.8000 | 6.0000 | +1.695% | 110 | 1,649 | -56.333% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.306% | 3 | 1,646 | -55.593% |
| 2026-08-12 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | +4.717% | 106 | 1,646 | -52.793% |
| 2026-08-04 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +9.053% | 70 | 1,586 | -50.566% |
| 2026-08-03 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | +12.761% | 18 | 1,571 | -46.091% |
| 2026-07-31 | 4.3500 | 4.3500 | 4.3000 | 4.3100 | +3.855% | 30 | 1,541 | -39.211% |
| 2026-07-13 | 4.1500 | 4.2000 | 4.1000 | 4.1500 | +14.011% | 1,511 | 31 | -36.867% |
| 2026-06-23 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -62.083% | 1 | 31 | -28.022% |
| 2026-06-05 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -15.419% | 2 | 31 | -72.708% |
| 2026-06-03 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -13.359% | 8 | 23 | -76.916% |
| 2026-06-01 | 14.0700 | 14.0700 | 13.1000 | 13.1000 | +57.831% | 4 | 26 | -80.000% |
| 2026-05-26 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -17.413% | 9 | 18 | -68.434% |
| 2026-05-22 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +30.519% | 5 | 13 | -73.930% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 1 | 12 | -65.974% |
| 2026-05-19 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -11.111% | 8 | 4 | -67.250% |
| 2026-05-15 | 8.3500 | 9.0000 | 8.3500 | 9.0000 | +11.801% | 8 | 3 | -70.889% |
| 2026-05-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -15.707% | 2 | 1 | -67.453% |
| 2026-05-13 | 9.4500 | 9.5500 | 9.4500 | 9.5500 | 0.000% | 2 | 0 | -72.565% |