ZM270617P00100000
ZM Jun 17 2027 100.00 Put
optionOPRA
EODOct 19, 2026
14.15USD0.000%(0.00)1Vol978OI
ZM270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 14.15 | 14.15 | 14.15 | 14.15 | 0.000% | 1 | 978 | 0.000% |
| 2026-10-15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.414% | 1 | 978 | 0.000% |
| 2026-10-14 | 14.50 | 14.50 | 14.50 | 14.50 | -12.387% | 2 | 979 | -2.414% |
| 2026-10-01 | 16.55 | 16.55 | 16.55 | 16.55 | -17.250% | 3 | 982 | -14.502% |
| 2026-09-28 | 20.00 | 20.00 | 20.00 | 20.00 | +9.529% | 2 | 982 | -29.250% |
| 2026-09-21 | 17.70 | 18.26 | 17.70 | 18.26 | +21.733% | 1,002 | 1,042 | -22.508% |
| 2026-09-08 | 15.00 | 15.00 | 15.00 | 15.00 | +16.279% | 1 | 1,041 | -5.667% |
| 2026-09-04 | 12.90 | 12.90 | 12.90 | 12.90 | -9.155% | 11 | 1,040 | +9.690% |
| 2026-09-03 | 14.20 | 14.20 | 14.20 | 14.20 | -5.333% | 1 | 1,041 | -0.352% |
| 2026-09-02 | 15.00 | 15.00 | 15.00 | 15.00 | -2.597% | 1 | 1,041 | -5.667% |
| 2026-09-01 | 15.40 | 15.40 | 15.40 | 15.40 | +3.356% | 1 | 1,040 | -8.117% |
| 2026-08-31 | 14.90 | 14.90 | 14.90 | 14.90 | +12.879% | 1 | 1,039 | -5.034% |
| 2026-08-14 | 13.15 | 13.38 | 13.15 | 13.20 | -1.639% | 20 | 1,035 | +7.197% |
| 2026-08-13 | 13.42 | 13.42 | 13.42 | 13.42 | +0.149% | 1 | 1,035 | +5.440% |
| 2026-08-10 | 13.33 | 13.40 | 13.33 | 13.40 | -5.099% | 7 | 1,042 | +5.597% |
| 2026-08-07 | 14.12 | 14.12 | 14.12 | 14.12 | -22.630% | 1 | 1,042 | +0.212% |
| 2026-07-31 | 18.60 | 18.60 | 18.25 | 18.25 | -8.978% | 3 | 1,039 | -22.466% |
| 2026-07-27 | 20.05 | 20.05 | 20.05 | 20.05 | -6.483% | 7 | 1,032 | -29.426% |
| 2026-07-09 | 21.44 | 21.44 | 21.44 | 21.44 | -2.145% | 1 | 1,033 | -34.002% |
| 2026-07-02 | 21.91 | 21.91 | 21.91 | 21.91 | +5.845% | 1 | 1,033 | -35.418% |
| 2026-07-01 | 21.87 | 21.94 | 20.70 | 20.70 | -12.769% | 3 | 1,034 | -31.643% |
| 2026-06-23 | 23.80 | 23.80 | 23.73 | 23.73 | +11.671% | 3 | 1,034 | -40.371% |
| 2026-06-16 | 21.25 | 21.25 | 21.25 | 21.25 | +6.303% | 1 | 1,035 | -33.412% |
| 2026-06-15 | 20.11 | 20.20 | 19.98 | 19.99 | +5.767% | 1,023 | 35 | -29.215% |
| 2026-06-08 | 18.93 | 18.93 | 18.90 | 18.90 | +0.265% | 2 | 33 | -25.132% |
| 2026-06-05 | 18.85 | 18.85 | 18.85 | 18.85 | +3.628% | 1 | 34 | -24.934% |
| 2026-06-04 | 18.19 | 18.19 | 18.19 | 18.19 | +11.118% | 1 | 35 | -22.210% |
| 2026-06-02 | 16.37 | 16.37 | 16.37 | 16.37 | +3.608% | 1 | 36 | -13.561% |
| 2026-06-01 | 15.80 | 15.80 | 15.80 | 15.80 | -16.842% | 1 | 35 | -10.443% |
| 2026-05-26 | 18.90 | 19.00 | 18.75 | 19.00 | -6.863% | 14 | 21 | -25.526% |
| 2026-05-20 | 20.40 | 20.40 | 20.40 | 20.40 | -1.687% | 3 | 18 | -30.637% |
| 2026-05-19 | 20.75 | 20.75 | 20.75 | 20.75 | +9.788% | 1 | 17 | -31.807% |
| 2026-05-15 | 18.90 | 18.90 | 18.90 | 18.90 | -6.296% | 1 | 16 | -25.132% |
| 2026-05-14 | 20.17 | 20.17 | 20.17 | 20.17 | +9.027% | 3 | 13 | -29.846% |
| 2026-05-12 | 18.48 | 18.50 | 18.48 | 18.50 | +8.824% | 5 | 8 | -23.514% |
| 2026-05-04 | 17.35 | 17.35 | 17.00 | 17.00 | -5.556% | 3 | 7 | -16.765% |
| 2026-05-01 | 18.50 | 18.50 | 18.00 | 18.00 | -9.091% | 2 | 5 | -21.389% |
| 2026-04-30 | 19.80 | 19.80 | 19.80 | 19.80 | -1.980% | 1 | 4 | -28.535% |
| 2026-04-29 | 20.20 | 20.20 | 20.20 | 20.20 | -7.973% | 1 | 3 | -29.950% |
| 2026-04-27 | 22.15 | 22.15 | 21.82 | 21.95 | 0.000% | 3 | 0 | -35.535% |