ZM270617P00070000
ZM Jun 17 2027 70.00 Put
optionOPRA
EODOct 21, 2026
2.25USD-22.145%(-0.64)1Vol63OI
ZM270617P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -22.145% | 1 | 63 | 0.000% |
| 2026-10-06 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -18.592% | 1 | 63 | -22.145% |
| 2026-09-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +10.937% | 1 | 63 | -36.620% |
| 2026-09-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.286% | 7 | 56 | -29.688% |
| 2026-09-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.647% | 1 | 56 | -19.643% |
| 2026-09-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 1 | 56 | -33.824% |
| 2026-08-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 1 | 55 | -43.750% |
| 2026-08-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.023% | 14 | 69 | -25.000% |
| 2026-08-10 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -14.750% | 1 | 69 | -34.018% |
| 2026-08-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.621% | 3 | 69 | -43.750% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.2300 | 4.3300 | -0.460% | 35 | 87 | -48.037% |
| 2026-08-04 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -5.844% | 2 | 89 | -48.276% |
| 2026-08-03 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | -9.055% | 12 | 98 | -51.299% |
| 2026-07-31 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -29.931% | 1 | 98 | -55.709% |
| 2026-07-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +23.932% | 10 | 98 | -68.966% |
| 2026-07-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -17.606% | 1 | 97 | -61.538% |
| 2026-06-17 | 7.3500 | 7.3500 | 7.0000 | 7.1000 | +6.447% | 15 | 83 | -68.310% |
| 2026-06-16 | 6.7000 | 6.8000 | 6.5800 | 6.6700 | -4.850% | 20 | 63 | -66.267% |
| 2026-06-12 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.852% | 2 | 62 | -67.903% |
| 2026-06-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +17.391% | 1 | 62 | -66.667% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +15.000% | 1 | 62 | -60.870% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +24.688% | 33 | 31 | -55.000% |
| 2026-05-05 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -32.605% | 1 | 31 | -43.890% |
| 2026-05-01 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -25.903% | 3 | 31 | -62.185% |
| 2026-04-27 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +14.714% | 1 | 31 | -71.980% |
| 2026-04-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 13 | 26 | -67.857% |
| 2026-04-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -9.032% | 1 | 26 | -68.085% |
| 2026-04-16 | 7.2000 | 7.7500 | 7.2000 | 7.7500 | 0.000% | 26 | 26 | -70.968% |
| 2026-04-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -15.301% | 1 | 3 | -70.968% |
| 2026-04-10 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.172% | 1 | 2 | -75.410% |
| 2026-04-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 1 | 0 | -74.138% |