ZM270617P00075000
ZM Jun 17 2027 75.00 Put
optionOPRA
EODOct 13, 2026
3.45USD0.000%(0.00)2Vol88OI
ZM270617P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 2 | 90 | 0.000% |
| 2026-10-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -17.857% | 3 | 90 | 0.000% |
| 2026-10-08 | 4.2000 | 4.2500 | 4.2000 | 4.2000 | +2.439% | 25 | 79 | -17.857% |
| 2026-10-06 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -26.391% | 4 | 80 | -15.854% |
| 2026-09-29 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +12.525% | 1 | 80 | -38.061% |
| 2026-09-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.477% | 1 | 81 | -30.303% |
| 2026-09-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.835% | 1 | 80 | -35.514% |
| 2026-09-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +7.921% | 1 | 79 | -36.697% |
| 2026-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.696% | 1 | 78 | -31.683% |
| 2026-09-15 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +4.731% | 4 | 77 | -29.158% |
| 2026-09-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +29.167% | 20 | 63 | -25.806% |
| 2026-09-04 | 3.8300 | 3.8300 | 3.6000 | 3.6000 | -19.101% | 5 | 65 | -4.167% |
| 2026-09-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 64 | -22.472% |
| 2026-08-27 | 4.7800 | 4.7800 | 4.4500 | 4.4500 | -17.593% | 19 | 64 | -22.472% |
| 2026-08-26 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | +36.020% | 10 | 54 | -36.111% |
| 2026-08-21 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -3.171% | 3 | 55 | -13.098% |
| 2026-08-20 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -2.381% | 10 | 55 | -15.854% |
| 2026-08-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 55 | -17.857% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -22.671% | 22 | 35 | -21.591% |
| 2026-08-05 | 5.7000 | 5.7000 | 5.6600 | 5.6900 | +4.404% | 20 | 54 | -39.367% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -28.289% | 5 | 49 | -36.697% |
| 2026-07-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -20.419% | 1 | 48 | -54.605% |
| 2026-07-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +6.704% | 1 | 47 | -63.874% |
| 2026-07-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.112% | 1 | 46 | -61.453% |
| 2026-07-06 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -12.671% | 1 | 46 | -61.496% |
| 2026-06-22 | 9.3900 | 10.2600 | 9.3900 | 10.2600 | +14.000% | 2 | 46 | -66.374% |
| 2026-06-17 | 9.1400 | 9.1800 | 8.9000 | 9.0000 | +2.857% | 21 | 25 | -61.667% |
| 2026-06-09 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | +11.893% | 2 | 23 | -60.571% |
| 2026-06-05 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -7.456% | 1 | 24 | -55.882% |
| 2026-05-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.111% | 1 | 23 | -59.172% |
| 2026-05-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.482% | 1 | 22 | -61.667% |
| 2026-05-12 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +9.853% | 1 | 21 | -53.815% |
| 2026-05-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -17.576% | 1 | 21 | -49.265% |
| 2026-04-30 | 8.6500 | 8.9000 | 8.2500 | 8.2500 | -5.172% | 4 | 20 | -58.182% |
| 2026-04-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.163% | 2 | 20 | -60.345% |
| 2026-04-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.417% | 1 | 17 | -59.884% |
| 2026-04-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 1 | 17 | -64.063% |
| 2026-04-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 12 | 16 | -62.903% |
| 2026-04-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.215% | 1 | 17 | -63.684% |
| 2026-04-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +11.458% | 1 | 16 | -67.757% |
| 2026-04-09 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 15 | -64.063% |
| 2026-04-08 | 9.2200 | 9.5000 | 9.2200 | 9.5000 | -10.798% | 11 | 16 | -63.684% |
| 2026-04-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.987% | 2 | 5 | -67.606% |
| 2026-03-31 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.137% | 1 | 3 | -69.869% |
| 2026-03-20 | 12.0500 | 12.0500 | 11.7000 | 11.7000 | 0.000% | 2 | 2 | -70.513% |