ZM270219C00115000
ZM Feb 19 2027 115.00 Call
optionOPRA
EODOct 21, 2026
5.05USD+13.483%(+0.60)2Vol145OI
ZM270219C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | +13.483% | 2 | 145 | 0.000% |
| 2026-10-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.009% | 1 | 145 | +13.483% |
| 2026-10-19 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +15.200% | 1 | 144 | +16.898% |
| 2026-10-16 | 4.2500 | 4.3000 | 3.7500 | 3.7500 | -11.765% | 25 | 151 | +34.667% |
| 2026-10-14 | 4.2000 | 4.2500 | 4.1000 | 4.2500 | -7.609% | 9 | 145 | +18.824% |
| 2026-10-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +22.667% | 3 | 142 | +9.783% |
| 2026-10-08 | 3.3000 | 3.7500 | 3.2500 | 3.7500 | +1.351% | 16 | 135 | +34.667% |
| 2026-10-07 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +59.483% | 2 | 133 | +36.486% |
| 2026-09-28 | 2.4300 | 2.4300 | 2.3200 | 2.3200 | -27.500% | 7 | 128 | +117.672% |
| 2026-09-22 | 3.0100 | 3.2000 | 3.0100 | 3.2000 | -21.951% | 16 | 112 | +57.812% |
| 2026-09-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.905% | 10 | 112 | +23.171% |
| 2026-09-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.547% | 1 | 112 | -3.810% |
| 2026-09-11 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -22.605% | 1 | 112 | -2.321% |
| 2026-08-28 | 7.2000 | 7.2000 | 6.6800 | 6.6800 | +6.880% | 11 | 102 | -24.401% |
| 2026-08-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +22.790% | 1 | 101 | -19.200% |
| 2026-08-26 | 5.0000 | 5.2500 | 4.9000 | 5.0900 | -44.614% | 112 | 41 | -0.786% |
| 2026-08-25 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -24.050% | 1 | 41 | -45.049% |
| 2026-08-19 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +7.080% | 4 | 40 | -58.264% |
| 2026-08-17 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | +6.604% | 14 | 29 | -55.310% |
| 2026-08-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +26.946% | 1 | 30 | -52.358% |
| 2026-08-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +9.868% | 1 | 29 | -39.521% |
| 2026-07-31 | 6.7000 | 7.6000 | 6.7000 | 7.6000 | +9.353% | 7 | 29 | -33.553% |
| 2026-07-29 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +14.498% | 5 | 27 | -27.338% |
| 2026-07-27 | 6.0000 | 6.1100 | 6.0000 | 6.0700 | +42.488% | 7 | 26 | -16.804% |
| 2026-07-23 | 4.5500 | 4.5500 | 4.2600 | 4.2600 | -19.623% | 7 | 33 | +18.545% |
| 2026-07-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.654% | 1 | 33 | -4.717% |
| 2026-07-20 | 6.3000 | 6.3500 | 6.2100 | 6.2100 | -0.640% | 5 | 33 | -18.680% |
| 2026-07-17 | 6.3100 | 6.4500 | 6.1500 | 6.2500 | -10.969% | 4 | 35 | -19.200% |
| 2026-07-15 | 7.5000 | 7.5000 | 7.0200 | 7.0200 | +7.176% | 3 | 32 | -28.063% |
| 2026-07-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +20.183% | 1 | 31 | -22.901% |
| 2026-07-07 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | +7.495% | 5 | 31 | -7.339% |
| 2026-07-06 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -14.068% | 1 | 30 | -0.394% |
| 2026-07-02 | 6.6000 | 6.6000 | 5.9000 | 5.9000 | +13.027% | 5 | 26 | -14.407% |
| 2026-06-30 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -10.000% | 4 | 22 | -3.257% |
| 2026-06-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.494% | 20 | 2 | -12.931% |
| 2026-06-24 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +6.750% | 1 | 2 | -15.973% |
| 2026-06-23 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.550% | 1 | 2 | -10.302% |
| 2026-06-22 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 0.000% | 2 | 0 | -8.015% |