ZM270617P00077500
ZM Jun 17 2027 77.50 Put
optionOPRA
EODOct 12, 2026
4.15USD-16.162%(-0.80)1Vol182OI
ZM270617P00077500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -16.162% | 1 | 182 | 0.000% |
| 2026-10-08 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | +3.125% | 110 | 78 | -16.162% |
| 2026-10-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.030% | 3 | 78 | -13.542% |
| 2026-10-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.102% | 1 | 78 | -16.162% |
| 2026-09-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.411% | 3 | 78 | -29.661% |
| 2026-09-28 | 6.6000 | 6.6600 | 6.6000 | 6.6600 | +9.180% | 2 | 78 | -37.688% |
| 2026-09-22 | 5.8500 | 6.1000 | 5.8500 | 6.1000 | +7.018% | 2 | 79 | -31.967% |
| 2026-09-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 1 | 78 | -27.193% |
| 2026-09-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +25.000% | 3 | 78 | -26.549% |
| 2026-08-19 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -14.717% | 1 | 78 | -8.186% |
| 2026-08-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -48.544% | 1 | 78 | -21.698% |
| 2026-07-23 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +4.251% | 1 | 77 | -59.709% |
| 2026-07-22 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.000% | 1 | 76 | -57.996% |
| 2026-07-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.523% | 2 | 76 | -60.096% |
| 2026-06-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.009% | 1 | 76 | -58.291% |
| 2026-06-24 | 10.4500 | 10.7000 | 10.4500 | 10.7000 | +25.146% | 14 | 62 | -61.215% |
| 2026-06-08 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.950% | 1 | 61 | -51.462% |
| 2026-06-05 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -5.217% | 1 | 61 | -52.408% |
| 2026-05-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.099% | 4 | 62 | -54.891% |
| 2026-04-30 | 9.0500 | 9.1000 | 9.0000 | 9.1000 | -14.313% | 58 | 17 | -54.396% |
| 2026-04-23 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +11.789% | 12 | 17 | -60.923% |
| 2026-04-22 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -1.554% | 5 | 23 | -56.316% |
| 2026-04-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.656% | 1 | 23 | -56.995% |
| 2026-04-17 | 10.5500 | 10.5500 | 10.4500 | 10.4500 | +1.358% | 2 | 22 | -60.287% |
| 2026-04-16 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -3.192% | 12 | 20 | -59.748% |
| 2026-04-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -8.190% | 1 | 8 | -61.033% |
| 2026-04-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.695% | 1 | 7 | -64.224% |
| 2026-04-13 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 6 | -64.831% |
| 2026-04-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.043% | 2 | 5 | -68.077% |
| 2026-04-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 1 | 6 | -63.913% |
| 2026-04-01 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.412% | 2 | 5 | -65.702% |
| 2026-03-31 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.846% | 1 | 3 | -65.844% |
| 2026-03-26 | 12.5000 | 12.5000 | 11.7000 | 11.7000 | -11.162% | 2 | 3 | -64.530% |
| 2026-03-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +4.940% | 1 | 1 | -68.489% |
| 2026-03-23 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.380% | 1 | 2 | -66.932% |
| 2026-03-19 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 0.000% | 1 | 1 | -69.373% |