ZM270219C00110000
ZM Feb 19 2027 110.00 Call
optionOPRA
EODOct 21, 2026
6.60USD+20.000%(+1.10)8Vol160OI
ZM270219C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +20.000% | 8 | 153 | 0.000% |
| 2026-10-19 | 5.0500 | 5.5000 | 5.0200 | 5.5000 | +19.565% | 10 | 145 | +20.000% |
| 2026-10-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -23.967% | 6 | 140 | +43.478% |
| 2026-10-15 | 4.9000 | 6.1000 | 4.9000 | 6.0500 | +24.230% | 22 | 134 | +9.091% |
| 2026-10-14 | 5.5500 | 5.6500 | 4.8700 | 4.8700 | -19.637% | 34 | 129 | +35.524% |
| 2026-10-13 | 5.1000 | 6.0600 | 5.1000 | 6.0600 | +5.208% | 14 | 130 | +8.911% |
| 2026-10-12 | 6.6500 | 6.7000 | 5.6000 | 5.7600 | +19.255% | 14 | 126 | +14.583% |
| 2026-10-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +25.455% | 1 | 126 | +36.646% |
| 2026-09-30 | 3.6600 | 4.0000 | 3.6600 | 3.8500 | +23.397% | 4 | 122 | +71.429% |
| 2026-09-29 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | +4.000% | 7 | 117 | +111.538% |
| 2026-09-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.926% | 2 | 115 | +120.000% |
| 2026-09-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 1 | 116 | +62.963% |
| 2026-09-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 1 | 116 | +48.315% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 10 | 116 | +57.143% |
| 2026-09-21 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | -20.833% | 7 | 111 | +73.684% |
| 2026-09-17 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | -1.031% | 7 | 111 | +37.500% |
| 2026-09-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -15.652% | 1 | 111 | +36.082% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.853% | 1 | 111 | +14.783% |
| 2026-09-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.147% | 1 | 111 | +2.326% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 1 | 110 | -2.941% |
| 2026-09-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.667% | 1 | 111 | -3.650% |
| 2026-09-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 1 | 110 | -12.000% |
| 2026-08-28 | 7.8600 | 7.9000 | 7.8600 | 7.9000 | +15.328% | 13 | 97 | -16.456% |
| 2026-08-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +11.382% | 1 | 97 | -3.650% |
| 2026-08-26 | 7.4400 | 7.4400 | 5.8800 | 6.1500 | -41.429% | 145 | 45 | +7.317% |
| 2026-08-25 | 11.5000 | 11.5000 | 10.5000 | 10.5000 | -13.934% | 4 | 42 | -37.143% |
| 2026-08-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -9.630% | 2 | 42 | -45.902% |
| 2026-08-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.594% | 3 | 43 | -51.111% |
| 2026-08-19 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +5.204% | 1 | 44 | -53.357% |
| 2026-08-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +2.672% | 2 | 43 | -50.929% |
| 2026-08-17 | 13.1000 | 13.1500 | 13.1000 | 13.1000 | -2.602% | 40 | 11 | -49.618% |
| 2026-08-14 | 13.3500 | 13.4500 | 13.3500 | 13.4500 | -6.597% | 4 | 14 | -50.929% |
| 2026-08-10 | 13.0000 | 14.4000 | 13.0000 | 14.4000 | +11.628% | 5 | 16 | -54.167% |
| 2026-08-07 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +14.667% | 2 | 14 | -48.837% |
| 2026-08-06 | 11.2000 | 11.3000 | 11.2000 | 11.2500 | +4.167% | 3 | 14 | -41.333% |
| 2026-08-05 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.897% | 1 | 13 | -38.889% |
| 2026-08-04 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +13.171% | 5 | 15 | -43.103% |
| 2026-08-03 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +18.910% | 1 | 14 | -35.610% |
| 2026-07-31 | 8.5000 | 8.6200 | 8.5000 | 8.6200 | +21.067% | 4 | 14 | -23.434% |
| 2026-07-27 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -20.000% | 1 | 13 | -7.303% |
| 2026-07-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +52.137% | 1 | 13 | -25.843% |
| 2026-07-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.302% | 2 | 13 | +12.821% |
| 2026-07-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +8.403% | 2 | 11 | +2.326% |
| 2026-07-06 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -15.000% | 6 | 6 | +10.924% |
| 2026-07-02 | 7.3500 | 7.3500 | 6.9200 | 7.0000 | -11.616% | 5 | 2 | -5.714% |
| 2026-07-01 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +20.000% | 1 | 1 | -16.667% |
| 2026-06-29 | 7.1500 | 7.1500 | 6.6000 | 6.6000 | +11.864% | 2 | 2 | 0.000% |
| 2026-06-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 1 | 2 | +11.864% |
| 2026-06-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.109% | 1 | 1 | +1.538% |
| 2026-06-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 1 | 0 | -3.650% |