ZM270617C00085000
ZM Jun 17 2027 85.00 Call
optionOPRA
EODOct 19, 2026
21.17USD-1.213%(-0.26)4Vol168OI
ZM270617C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 21.17 | 21.17 | 21.17 | 21.17 | -1.213% | 4 | 172 | 0.000% |
| 2026-10-13 | 21.43 | 21.43 | 21.43 | 21.43 | -9.387% | 1 | 171 | -1.213% |
| 2026-10-12 | 23.65 | 23.65 | 23.65 | 23.65 | +35.143% | 1 | 172 | -10.486% |
| 2026-09-30 | 17.50 | 17.50 | 17.50 | 17.50 | -0.568% | 20 | 152 | +20.971% |
| 2026-09-22 | 17.80 | 17.80 | 17.60 | 17.60 | -22.942% | 2 | 150 | +20.284% |
| 2026-08-31 | 22.32 | 23.00 | 22.32 | 22.84 | -6.547% | 4 | 152 | -7.312% |
| 2026-08-27 | 24.44 | 24.44 | 24.44 | 24.44 | +14.366% | 1 | 153 | -13.380% |
| 2026-08-26 | 21.37 | 21.37 | 21.37 | 21.37 | -27.950% | 1 | 152 | -0.936% |
| 2026-08-12 | 29.66 | 29.66 | 29.66 | 29.66 | +16.314% | 1 | 153 | -28.624% |
| 2026-08-03 | 25.50 | 25.50 | 25.50 | 25.50 | +12.832% | 5 | 158 | -16.980% |
| 2026-07-29 | 22.60 | 22.60 | 22.60 | 22.60 | +23.836% | 4 | 162 | -6.327% |
| 2026-07-24 | 18.25 | 18.25 | 18.25 | 18.25 | +10.942% | 1 | 163 | +16.000% |
| 2026-07-23 | 17.55 | 17.55 | 16.45 | 16.45 | -13.101% | 107 | 157 | +28.693% |
| 2026-07-22 | 18.93 | 18.93 | 18.93 | 18.93 | -8.107% | 1 | 157 | +11.833% |
| 2026-07-21 | 20.60 | 20.60 | 20.60 | 20.60 | -2.231% | 100 | 59 | +2.767% |
| 2026-07-20 | 21.00 | 21.07 | 21.00 | 21.07 | -8.391% | 50 | 85 | +0.475% |
| 2026-07-15 | 23.00 | 23.00 | 23.00 | 23.00 | +15.000% | 1 | 84 | -7.957% |
| 2026-07-09 | 19.20 | 20.00 | 19.15 | 20.00 | +3.359% | 5 | 85 | +5.850% |
| 2026-07-07 | 19.40 | 19.40 | 19.35 | 19.35 | +10.131% | 5 | 84 | +9.406% |
| 2026-07-06 | 18.30 | 18.30 | 17.57 | 17.57 | -10.128% | 3 | 81 | +20.489% |
| 2026-07-02 | 19.55 | 19.55 | 19.55 | 19.55 | -7.609% | 20 | 91 | +8.286% |
| 2026-07-01 | 20.00 | 21.16 | 20.00 | 21.16 | +20.570% | 10 | 100 | +0.047% |
| 2026-06-26 | 18.00 | 18.00 | 17.55 | 17.55 | -0.567% | 31 | 71 | +20.627% |
| 2026-06-25 | 17.65 | 17.65 | 17.65 | 17.65 | -1.671% | 10 | 61 | +19.943% |
| 2026-06-22 | 17.41 | 17.95 | 17.41 | 17.95 | -6.656% | 9 | 53 | +17.939% |
| 2026-06-18 | 19.23 | 19.23 | 19.23 | 19.23 | -29.041% | 1 | 53 | +10.088% |
| 2026-06-09 | 27.10 | 27.10 | 27.10 | 27.10 | -33.741% | 1 | 54 | -21.882% |
| 2026-06-02 | 40.90 | 40.90 | 40.90 | 40.90 | +12.055% | 4 | 58 | -48.240% |
| 2026-05-22 | 36.50 | 36.50 | 36.50 | 36.50 | +16.205% | 1 | 59 | -42.000% |
| 2026-05-15 | 31.41 | 31.41 | 31.41 | 31.41 | -5.249% | 1 | 58 | -32.601% |
| 2026-05-12 | 32.00 | 33.15 | 32.00 | 33.15 | -10.405% | 2 | 58 | -36.139% |
| 2026-05-08 | 35.46 | 37.00 | 35.46 | 37.00 | +0.054% | 3 | 61 | -42.784% |
| 2026-05-04 | 36.98 | 36.98 | 36.98 | 36.98 | +55.052% | 4 | 57 | -42.753% |
| 2026-04-28 | 23.85 | 23.85 | 23.85 | 23.85 | +3.696% | 5 | 62 | -11.237% |
| 2026-04-24 | 23.00 | 23.00 | 23.00 | 23.00 | +4.545% | 1 | 62 | -7.957% |
| 2026-04-23 | 22.00 | 22.00 | 22.00 | 22.00 | -6.780% | 1 | 61 | -3.773% |
| 2026-04-22 | 23.60 | 23.60 | 23.60 | 23.60 | -0.632% | 1 | 60 | -10.297% |
| 2026-04-21 | 23.75 | 23.75 | 23.75 | 23.75 | +17.983% | 1 | 58 | -10.863% |
| 2026-04-16 | 20.90 | 20.95 | 20.13 | 20.13 | -6.372% | 21 | 58 | +5.166% |
| 2026-04-15 | 20.00 | 21.50 | 20.00 | 21.50 | +26.026% | 16 | 38 | -1.535% |
| 2026-04-09 | 17.06 | 17.06 | 17.06 | 17.06 | -2.958% | 1 | 22 | +24.091% |
| 2026-04-08 | 17.58 | 17.58 | 17.58 | 17.58 | -2.061% | 1 | 21 | +20.421% |
| 2026-04-07 | 17.95 | 17.95 | 17.95 | 17.95 | +43.600% | 15 | 21 | +17.939% |
| 2026-03-25 | 12.50 | 12.50 | 12.50 | 12.50 | -3.994% | 1 | 6 | +69.360% |
| 2026-03-24 | 13.02 | 13.02 | 13.02 | 13.02 | 0.000% | 5 | 5 | +62.596% |