ZM270617P00080000
ZM Jun 17 2027 80.00 Put
optionOPRA
EODOct 16, 2026
5.40USD+11.340%(+0.55)6Vol410OI
ZM270617P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +11.340% | 6 | 404 | 0.000% |
| 2026-10-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 2 | 404 | +11.340% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -13.636% | 1 | 405 | -5.263% |
| 2026-09-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.929% | 1 | 406 | -18.182% |
| 2026-09-29 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +0.397% | 5 | 404 | -28.760% |
| 2026-09-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +5.594% | 2 | 404 | -28.477% |
| 2026-09-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 1 | 404 | -24.476% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 60 | 359 | -28.000% |
| 2026-09-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 60 | 359 | -22.857% |
| 2026-09-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +15.789% | 10 | 349 | -18.182% |
| 2026-08-27 | 6.3700 | 6.3700 | 5.7000 | 5.7000 | -19.831% | 6 | 354 | -5.263% |
| 2026-08-26 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +21.538% | 1 | 355 | -24.051% |
| 2026-08-25 | 5.7700 | 5.8500 | 5.7500 | 5.8500 | +10.377% | 3 | 354 | -7.692% |
| 2026-08-20 | 5.3300 | 5.3300 | 5.3000 | 5.3000 | -11.667% | 2 | 354 | +1.887% |
| 2026-08-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -35.829% | 1 | 354 | -10.000% |
| 2026-07-29 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.058% | 3 | 354 | -42.246% |
| 2026-07-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.563% | 4 | 350 | -42.857% |
| 2026-07-27 | 9.4500 | 9.6000 | 9.3500 | 9.6000 | -12.329% | 271 | 156 | -43.750% |
| 2026-07-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +15.873% | 30 | 136 | -50.685% |
| 2026-07-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.176% | 1 | 135 | -42.857% |
| 2026-07-17 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -2.789% | 1 | 134 | -44.672% |
| 2026-07-10 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -13.448% | 1 | 133 | -46.215% |
| 2026-06-11 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +21.466% | 3 | 133 | -53.448% |
| 2026-06-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.139% | 1 | 132 | -43.455% |
| 2026-06-05 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +9.357% | 4 | 133 | -42.246% |
| 2026-06-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +3.012% | 2 | 131 | -36.842% |
| 2026-06-02 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +3.750% | 2 | 131 | -34.940% |
| 2026-06-01 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -7.514% | 6 | 127 | -32.500% |
| 2026-05-29 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.947% | 2 | 129 | -37.572% |
| 2026-05-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +17.284% | 3 | 126 | -43.158% |
| 2026-05-22 | 7.5300 | 9.1100 | 7.5300 | 8.1000 | -20.197% | 131 | 124 | -33.333% |
| 2026-05-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 1 | 123 | -46.798% |
| 2026-05-20 | 10.6000 | 10.8500 | 10.1000 | 10.1000 | -2.697% | 3 | 123 | -46.535% |
| 2026-05-19 | 9.9800 | 10.3800 | 9.9500 | 10.3800 | +1.765% | 97 | 50 | -47.977% |
| 2026-05-14 | 9.9500 | 10.2000 | 9.9500 | 10.2000 | +12.088% | 2 | 48 | -47.059% |
| 2026-05-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.175% | 1 | 47 | -40.659% |
| 2026-05-04 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -11.800% | 2 | 49 | -38.776% |
| 2026-04-30 | 9.7900 | 10.0000 | 9.7900 | 10.0000 | -10.314% | 39 | 26 | -46.000% |
| 2026-04-28 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.210% | 4 | 25 | -51.570% |
| 2026-04-23 | 11.2500 | 11.6400 | 11.2500 | 11.6400 | -1.772% | 13 | 25 | -53.608% |
| 2026-04-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.686% | 2 | 15 | -54.430% |
| 2026-04-15 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -1.787% | 1 | 15 | -53.206% |
| 2026-04-07 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -10.168% | 1 | 15 | -54.043% |
| 2026-04-01 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -5.560% | 1 | 16 | -58.716% |
| 2026-03-31 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -5.137% | 2 | 15 | -61.011% |
| 2026-03-17 | 14.5500 | 14.6100 | 14.5500 | 14.6000 | 0.000% | 13 | 13 | -63.014% |