ZM270617C00090000
ZM Jun 17 2027 90.00 Call
optionOPRA
EODOct 14, 2026
18.45USD-2.381%(-0.45)1Vol44OI
ZM270617C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.45 | 18.45 | 18.45 | 18.45 | -2.381% | 1 | 43 | 0.000% |
| 2026-10-12 | 18.90 | 18.90 | 18.90 | 18.90 | +0.265% | 1 | 43 | -2.381% |
| 2026-10-09 | 18.20 | 19.16 | 18.00 | 18.85 | +8.023% | 9 | 49 | -2.122% |
| 2026-10-05 | 17.45 | 17.45 | 17.45 | 17.45 | +39.600% | 1 | 49 | +5.731% |
| 2026-09-28 | 12.86 | 13.20 | 12.50 | 12.50 | -11.158% | 6 | 49 | +47.600% |
| 2026-09-21 | 14.07 | 14.07 | 14.07 | 14.07 | -7.006% | 3 | 52 | +31.130% |
| 2026-09-18 | 15.13 | 15.13 | 15.13 | 15.13 | -24.160% | 2 | 51 | +21.943% |
| 2026-08-27 | 19.95 | 19.95 | 19.95 | 19.95 | +11.453% | 1 | 51 | -7.519% |
| 2026-08-26 | 19.68 | 19.68 | 17.90 | 17.90 | -30.941% | 5 | 53 | +3.073% |
| 2026-08-25 | 25.92 | 25.92 | 25.92 | 25.92 | -3.643% | 1 | 53 | -28.819% |
| 2026-08-24 | 26.90 | 26.90 | 26.90 | 26.90 | +5.078% | 1 | 52 | -31.413% |
| 2026-08-04 | 24.65 | 25.60 | 24.65 | 25.60 | +33.821% | 4 | 52 | -27.930% |
| 2026-07-29 | 19.13 | 19.13 | 19.13 | 19.13 | +4.024% | 1 | 52 | -3.555% |
| 2026-07-27 | 18.39 | 18.39 | 18.39 | 18.39 | +20.196% | 1 | 52 | +0.326% |
| 2026-07-23 | 15.30 | 15.30 | 15.30 | 15.30 | -6.250% | 1 | 52 | +20.588% |
| 2026-07-22 | 16.32 | 16.32 | 16.32 | 16.32 | -13.651% | 1 | 51 | +13.051% |
| 2026-07-17 | 18.90 | 18.90 | 18.90 | 18.90 | -8.696% | 1 | 51 | -2.381% |
| 2026-07-16 | 20.70 | 20.70 | 20.70 | 20.70 | +4.282% | 4 | 55 | -10.870% |
| 2026-07-15 | 19.85 | 19.85 | 19.85 | 19.85 | +1.952% | 1 | 55 | -7.053% |
| 2026-07-14 | 19.47 | 19.47 | 19.47 | 19.47 | +2.205% | 5 | 50 | -5.239% |
| 2026-07-10 | 19.05 | 19.05 | 19.05 | 19.05 | +6.723% | 1 | 49 | -3.150% |
| 2026-07-09 | 17.85 | 17.85 | 17.85 | 17.85 | +11.563% | 1 | 48 | +3.361% |
| 2026-07-08 | 16.00 | 16.00 | 16.00 | 16.00 | -2.200% | 2 | 48 | +15.312% |
| 2026-07-07 | 16.36 | 16.36 | 16.36 | 16.36 | +4.204% | 20 | 64 | +12.775% |
| 2026-07-06 | 16.05 | 16.10 | 15.70 | 15.70 | -1.258% | 3 | 63 | +17.516% |
| 2026-06-22 | 15.90 | 15.90 | 15.90 | 15.90 | -7.558% | 1 | 63 | +16.038% |
| 2026-06-18 | 17.20 | 17.20 | 17.20 | 17.20 | -10.183% | 1 | 63 | +7.267% |
| 2026-06-17 | 19.15 | 19.15 | 19.15 | 19.15 | -13.739% | 8 | 63 | -3.655% |
| 2026-06-12 | 22.20 | 22.20 | 22.20 | 22.20 | +3.497% | 1 | 62 | -16.892% |
| 2026-06-11 | 22.50 | 22.90 | 21.45 | 21.45 | -18.750% | 10 | 58 | -13.986% |
| 2026-06-09 | 26.40 | 26.40 | 26.40 | 26.40 | -10.508% | 1 | 57 | -30.114% |
| 2026-06-05 | 29.50 | 29.50 | 29.50 | 29.50 | -21.186% | 1 | 56 | -37.458% |
| 2026-06-02 | 38.50 | 38.50 | 37.43 | 37.43 | +1.712% | 11 | 45 | -50.708% |
| 2026-06-01 | 36.77 | 36.80 | 36.77 | 36.80 | +27.645% | 3 | 47 | -49.864% |
| 2026-05-29 | 28.37 | 28.83 | 28.37 | 28.83 | -14.956% | 20 | 43 | -36.004% |
| 2026-05-22 | 33.65 | 33.90 | 33.65 | 33.90 | +32.941% | 2 | 43 | -45.575% |
| 2026-05-21 | 26.65 | 26.65 | 25.00 | 25.50 | -4.673% | 3 | 41 | -27.647% |
| 2026-05-19 | 26.75 | 26.75 | 26.75 | 26.75 | -3.569% | 1 | 41 | -31.028% |
| 2026-05-18 | 27.74 | 27.74 | 27.74 | 27.74 | -0.751% | 5 | 36 | -33.490% |
| 2026-05-15 | 27.95 | 27.95 | 27.95 | 27.95 | +2.381% | 1 | 36 | -33.989% |
| 2026-05-14 | 27.30 | 27.30 | 27.30 | 27.30 | -20.035% | 1 | 37 | -32.418% |
| 2026-05-11 | 34.14 | 34.14 | 34.14 | 34.14 | +1.668% | 1 | 36 | -45.958% |
| 2026-05-06 | 33.58 | 33.58 | 33.58 | 33.58 | -4.629% | 1 | 35 | -45.057% |
| 2026-05-05 | 34.87 | 35.21 | 34.69 | 35.21 | +3.225% | 8 | 32 | -47.600% |
| 2026-05-04 | 34.11 | 34.11 | 34.11 | 34.11 | +14.965% | 1 | 33 | -45.910% |
| 2026-05-01 | 29.38 | 29.89 | 29.38 | 29.67 | +20.610% | 7 | 29 | -37.816% |
| 2026-04-29 | 22.09 | 24.60 | 22.09 | 24.60 | +22.632% | 10 | 27 | -25.000% |
| 2026-04-23 | 19.00 | 20.06 | 19.00 | 20.06 | -4.476% | 8 | 27 | -8.026% |
| 2026-04-22 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 2 | 25 | -12.143% |
| 2026-04-21 | 21.00 | 21.00 | 21.00 | 21.00 | +4.738% | 1 | 24 | -12.143% |
| 2026-04-20 | 19.00 | 20.05 | 19.00 | 20.05 | +14.834% | 3 | 24 | -7.980% |
| 2026-04-16 | 19.92 | 19.92 | 17.46 | 17.46 | +20.663% | 6 | 21 | +5.670% |
| 2026-04-13 | 14.50 | 14.50 | 14.00 | 14.47 | +18.607% | 14 | 20 | +27.505% |
| 2026-04-10 | 12.20 | 12.20 | 12.20 | 12.20 | -2.400% | 3 | 8 | +51.230% |
| 2026-03-31 | 12.60 | 12.60 | 12.50 | 12.50 | +5.042% | 3 | 7 | +47.600% |
| 2026-03-27 | 11.90 | 11.90 | 11.90 | 11.90 | 0.000% | 5 | 5 | +55.042% |