ZM270219C00100000
ZM Feb 19 2027 100.00 Call
optionOPRA
EODOct 21, 2026
10.76USD+16.703%(+1.54)3Vol87OI
ZM270219C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.9500 | 10.9500 | 10.7600 | 10.7600 | +16.703% | 3 | 85 | 0.000% |
| 2026-10-20 | 9.1000 | 9.2200 | 9.1000 | 9.2200 | +0.765% | 2 | 85 | +16.703% |
| 2026-10-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.081% | 1 | 84 | +17.596% |
| 2026-10-14 | 9.1500 | 9.2500 | 9.1500 | 9.2500 | -5.128% | 7 | 90 | +16.324% |
| 2026-10-13 | 8.9500 | 9.7500 | 8.9500 | 9.7500 | +3.723% | 3 | 90 | +10.359% |
| 2026-10-12 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | +23.684% | 3 | 90 | +14.468% |
| 2026-10-06 | 7.7800 | 7.7800 | 7.6000 | 7.6000 | +16.031% | 25 | 86 | +41.579% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.184% | 5 | 86 | +64.275% |
| 2026-09-24 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +5.255% | 1 | 85 | +67.863% |
| 2026-09-21 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +1.500% | 2 | 84 | +76.683% |
| 2026-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -26.108% | 2 | 82 | +79.333% |
| 2026-09-16 | 8.0000 | 8.1200 | 8.0000 | 8.1200 | -14.074% | 2 | 81 | +32.512% |
| 2026-09-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -10.000% | 2 | 81 | +13.862% |
| 2026-09-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.599% | 3 | 78 | +2.476% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | +3.684% | 7 | 73 | +9.239% |
| 2026-09-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.654% | 5 | 73 | +13.263% |
| 2026-08-27 | 10.4500 | 10.5000 | 10.4000 | 10.4000 | +13.661% | 16 | 63 | +3.462% |
| 2026-08-26 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -37.755% | 3 | 61 | +17.596% |
| 2026-08-25 | 14.7000 | 14.7000 | 14.6500 | 14.7000 | -30.431% | 15 | 48 | -26.803% |
| 2026-08-13 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | +23.930% | 3 | 49 | -49.077% |
| 2026-08-12 | 16.8000 | 17.0500 | 16.8000 | 17.0500 | +14.047% | 10 | 49 | -36.891% |
| 2026-08-06 | 14.3000 | 15.3500 | 14.3000 | 14.9500 | -1.320% | 12 | 44 | -28.027% |
| 2026-08-05 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +11.397% | 10 | 44 | -28.977% |
| 2026-08-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +30.769% | 1 | 44 | -20.882% |
| 2026-07-30 | 10.2000 | 10.4000 | 10.1700 | 10.4000 | +1.961% | 21 | 39 | +3.462% |
| 2026-07-28 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +0.394% | 2 | 41 | +5.490% |
| 2026-07-27 | 9.8000 | 10.1600 | 9.8000 | 10.1600 | -3.330% | 32 | 17 | +5.906% |
| 2026-07-17 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -8.210% | 1 | 18 | +2.379% |
| 2026-07-15 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | -0.435% | 2 | 16 | -6.026% |
| 2026-07-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +32.948% | 4 | 12 | -6.435% |
| 2026-07-07 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.464% | 10 | 2 | +24.393% |
| 2026-06-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 3 | 0 | +17.596% |