ZM270617C00165000
ZM Jun 17 2027 165.00 Call
optionOPRA
EODOct 16, 2026
2.04USD+20.710%(+0.35)4Vol789OI
ZM270617C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +20.710% | 4 | 785 | 0.000% |
| 2026-10-14 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +4.969% | 1 | 784 | +20.710% |
| 2026-10-08 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.424% | 4 | 787 | +26.708% |
| 2026-10-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 788 | +23.636% |
| 2026-10-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 787 | +27.500% |
| 2026-09-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 3 | 784 | +36.000% |
| 2026-09-21 | 1.2900 | 1.6000 | 1.2900 | 1.6000 | +13.475% | 16 | 778 | +27.500% |
| 2026-09-18 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | -34.419% | 4 | 778 | +44.681% |
| 2026-09-14 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 1 | 778 | -5.116% |
| 2026-09-11 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | -14.498% | 3 | 778 | -11.304% |
| 2026-09-08 | 2.8000 | 2.8000 | 2.5200 | 2.6900 | -18.485% | 29 | 762 | -24.164% |
| 2026-09-04 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +34.146% | 3 | 761 | -38.182% |
| 2026-09-03 | 2.3000 | 2.4600 | 2.3000 | 2.4600 | -1.600% | 11 | 761 | -17.073% |
| 2026-09-02 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 0.000% | 9 | 760 | -18.400% |
| 2026-08-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 760 | -18.400% |
| 2026-08-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.072% | 2 | 760 | -29.655% |
| 2026-08-27 | 2.2700 | 2.7600 | 2.2700 | 2.7600 | +15.000% | 6 | 761 | -26.087% |
| 2026-08-26 | 2.9400 | 2.9400 | 2.3000 | 2.4000 | -40.000% | 12 | 761 | -15.000% |
| 2026-08-25 | 4.4000 | 4.4200 | 4.0000 | 4.0000 | -25.926% | 4 | 758 | -49.000% |
| 2026-08-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 757 | -62.222% |
| 2026-08-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 2 | 755 | -62.909% |
| 2026-08-14 | 5.7600 | 5.7600 | 5.2500 | 5.4000 | -20.000% | 34 | 757 | -62.222% |
| 2026-08-13 | 5.5000 | 6.7500 | 5.4700 | 6.7500 | +28.571% | 61 | 732 | -69.778% |
| 2026-08-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.895% | 1 | 731 | -61.143% |
| 2026-08-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +10.251% | 1 | 731 | -64.211% |
| 2026-08-07 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +12.391% | 1 | 730 | -60.542% |
| 2026-08-06 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | +0.437% | 7 | 737 | -55.652% |
| 2026-08-05 | 5.1300 | 5.1300 | 4.5800 | 4.5800 | -9.307% | 9 | 744 | -55.459% |
| 2026-08-04 | 4.7500 | 5.0500 | 4.7500 | 5.0500 | +12.222% | 4 | 741 | -59.604% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.421% | 1 | 741 | -54.667% |
| 2026-07-31 | 3.4500 | 3.8000 | 3.3000 | 3.8000 | +8.571% | 20 | 761 | -46.316% |
| 2026-07-29 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +9.375% | 15 | 756 | -41.714% |
| 2026-07-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +36.752% | 5 | 751 | -36.250% |
| 2026-07-23 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | -15.217% | 27 | 776 | -12.821% |
| 2026-07-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.381% | 2 | 774 | -26.087% |
| 2026-07-21 | 3.1600 | 3.1600 | 3.1000 | 3.1500 | -19.231% | 5 | 769 | -35.238% |
| 2026-07-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 3 | 769 | -47.692% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +14.286% | 5 | 764 | -43.333% |
| 2026-07-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +7.509% | 1 | 765 | -35.238% |
| 2026-07-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +10.566% | 1 | 764 | -30.375% |
| 2026-07-06 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | -29.144% | 6 | 765 | -23.019% |
| 2026-07-01 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | +33.571% | 20 | 782 | -45.455% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.709% | 70 | 782 | -27.143% |
| 2026-06-25 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -14.804% | 1 | 782 | -27.660% |
| 2026-06-23 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | +8.525% | 31 | 781 | -38.369% |
| 2026-06-22 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | -9.763% | 55 | 781 | -33.115% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.3800 | 3.3800 | -18.554% | 2 | 779 | -39.645% |
| 2026-06-17 | 4.3600 | 4.3600 | 4.1500 | 4.1500 | -12.632% | 66 | 714 | -50.843% |
| 2026-06-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.190% | 100 | 617 | -57.053% |
| 2026-06-15 | 5.7800 | 5.7800 | 4.9800 | 5.0100 | -10.536% | 35 | 592 | -59.281% |
| 2026-06-12 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +4.673% | 8 | 584 | -63.571% |
| 2026-06-11 | 5.4500 | 5.5500 | 5.1500 | 5.3500 | -11.570% | 206 | 386 | -61.869% |
| 2026-06-10 | 6.5500 | 6.5500 | 6.0000 | 6.0500 | -5.763% | 209 | 187 | -66.281% |
| 2026-06-09 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | -19.750% | 4 | 183 | -68.224% |
| 2026-06-08 | 7.8000 | 8.1000 | 7.8000 | 8.0000 | -8.046% | 95 | 94 | -74.500% |
| 2026-06-05 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -15.122% | 8 | 95 | -76.552% |
| 2026-06-03 | 10.5500 | 10.5500 | 10.2500 | 10.2500 | -16.667% | 2 | 96 | -80.098% |
| 2026-06-01 | 13.1200 | 13.1200 | 12.3000 | 12.3000 | +55.696% | 67 | 32 | -83.415% |
| 2026-05-29 | 7.7500 | 7.9000 | 7.6400 | 7.9000 | +4.222% | 6 | 26 | -74.177% |
| 2026-05-27 | 7.5700 | 7.5800 | 7.5700 | 7.5800 | +0.664% | 2 | 25 | -73.087% |
| 2026-05-20 | 7.6000 | 7.7000 | 7.5300 | 7.5300 | +1.074% | 5 | 21 | -72.908% |
| 2026-05-19 | 7.7000 | 7.7000 | 7.4000 | 7.4500 | -14.368% | 11 | 14 | -72.617% |
| 2026-05-15 | 7.8200 | 8.7000 | 7.8200 | 8.7000 | +16.779% | 15 | 8 | -76.552% |
| 2026-05-14 | 7.6000 | 8.1000 | 7.2500 | 7.4500 | -14.368% | 12 | 1 | -72.617% |
| 2026-05-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 1 | 0 | -76.552% |