ZM270219C00105000
ZM Feb 19 2027 105.00 Call
optionOPRA
EODOct 21, 2026
8.84USD+37.054%(+2.39)2Vol63OI
ZM270219C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 9.0200 | 9.0200 | 8.8400 | 8.8400 | +37.054% | 2 | 62 | 0.000% |
| 2026-10-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -16.234% | 10 | 62 | +37.054% |
| 2026-10-15 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | +16.314% | 5 | 61 | +14.805% |
| 2026-10-14 | 7.1000 | 7.2500 | 6.6200 | 6.6200 | -13.802% | 12 | 56 | +33.535% |
| 2026-10-13 | 7.8300 | 7.8300 | 7.6800 | 7.6800 | +3.784% | 16 | 50 | +15.104% |
| 2026-10-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +17.460% | 1 | 49 | +19.459% |
| 2026-10-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.621% | 10 | 39 | +40.317% |
| 2026-10-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +47.583% | 6 | 33 | +52.414% |
| 2026-09-29 | 4.0500 | 4.0500 | 3.9300 | 3.9300 | -36.918% | 7 | 31 | +124.936% |
| 2026-09-23 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +24.600% | 4 | 31 | +41.894% |
| 2026-09-21 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | -24.812% | 3 | 30 | +76.800% |
| 2026-09-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -14.194% | 2 | 28 | +32.932% |
| 2026-08-26 | 7.3600 | 7.7500 | 7.3600 | 7.7500 | -38.247% | 2 | 30 | +14.065% |
| 2026-08-25 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -11.930% | 24 | 39 | -29.562% |
| 2026-08-24 | 14.6500 | 14.6500 | 14.2500 | 14.2500 | -12.577% | 34 | 18 | -37.965% |
| 2026-08-10 | 14.9100 | 16.3000 | 14.9100 | 16.3000 | +17.690% | 5 | 20 | -45.767% |
| 2026-08-04 | 13.5500 | 13.8500 | 13.5000 | 13.8500 | +45.026% | 12 | 10 | -36.173% |
| 2026-07-31 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +27.333% | 3 | 10 | -7.435% |
| 2026-07-24 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +16.279% | 2 | 10 | +17.867% |
| 2026-07-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -20.859% | 3 | 10 | +37.054% |
| 2026-07-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -15.544% | 1 | 10 | +8.466% |
| 2026-07-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +5.464% | 2 | 10 | -8.394% |
| 2026-07-14 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +32.609% | 1 | 9 | -3.388% |
| 2026-07-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.000% | 2 | 7 | +28.116% |
| 2026-07-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 2 | 7 | +17.867% |
| 2026-06-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -6.963% | 1 | 7 | +14.065% |
| 2026-06-29 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +31.181% | 1 | 7 | +6.122% |
| 2026-06-25 | 7.0000 | 7.1900 | 6.3500 | 6.3500 | 0.000% | 8 | 0 | +39.213% |