ZM270219C00120000
ZM Feb 19 2027 120.00 Call
optionOPRA
EODOct 21, 2026
4.05USD+19.118%(+0.65)2Vol209OI
ZM270219C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +19.118% | 2 | 208 | 0.000% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 208 | +19.118% |
| 2026-10-19 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +16.236% | 14 | 206 | +28.571% |
| 2026-10-16 | 2.9400 | 2.9400 | 2.6900 | 2.7100 | -8.136% | 13 | 215 | +49.446% |
| 2026-10-14 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | -4.839% | 12 | 215 | +37.288% |
| 2026-10-13 | 3.4500 | 3.4500 | 2.9300 | 3.1000 | -11.429% | 43 | 212 | +30.645% |
| 2026-10-12 | 4.0000 | 4.1000 | 3.5000 | 3.5000 | -1.408% | 92 | 199 | +15.714% |
| 2026-10-09 | 3.0800 | 3.5500 | 3.0800 | 3.5500 | +40.316% | 2 | 199 | +14.085% |
| 2026-10-08 | 2.5300 | 2.5500 | 2.5300 | 2.5300 | -12.457% | 5 | 197 | +60.079% |
| 2026-10-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +10.305% | 1 | 196 | +40.138% |
| 2026-10-05 | 2.6700 | 2.6700 | 2.6100 | 2.6200 | +43.956% | 5 | 197 | +54.580% |
| 2026-09-28 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -19.111% | 1 | 196 | +122.527% |
| 2026-09-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -25.987% | 1 | 195 | +80.000% |
| 2026-09-23 | 2.9500 | 3.0400 | 2.9500 | 3.0400 | +39.450% | 5 | 195 | +33.224% |
| 2026-09-18 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -32.923% | 100 | 195 | +85.780% |
| 2026-09-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -17.722% | 1 | 194 | +24.615% |
| 2026-09-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -38.281% | 1 | 194 | +2.532% |
| 2026-09-04 | 4.8100 | 6.4000 | 4.8100 | 6.4000 | +12.281% | 133 | 64 | -36.719% |
| 2026-08-27 | 4.6900 | 5.7500 | 4.4500 | 5.7000 | +10.895% | 34 | 45 | -28.947% |
| 2026-08-26 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -50.097% | 1 | 45 | -21.206% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +19.490% | 12 | 53 | -60.680% |
| 2026-08-04 | 8.5500 | 8.6200 | 8.5500 | 8.6200 | +22.270% | 2 | 52 | -53.016% |
| 2026-08-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +21.972% | 1 | 53 | -42.553% |
| 2026-07-31 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | +7.037% | 7 | 58 | -29.931% |
| 2026-07-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.854% | 2 | 58 | -25.000% |
| 2026-07-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +19.767% | 2 | 56 | -21.359% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +27.219% | 4 | 52 | -5.814% |
| 2026-07-23 | 3.6500 | 3.6500 | 3.3800 | 3.3800 | -14.430% | 6 | 48 | +19.822% |
| 2026-07-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -28.312% | 1 | 48 | +2.532% |
| 2026-07-17 | 5.5000 | 5.5100 | 5.5000 | 5.5100 | -7.705% | 2 | 47 | -26.497% |
| 2026-07-15 | 6.3000 | 6.3000 | 5.9700 | 5.9700 | +7.568% | 2 | 46 | -32.161% |
| 2026-07-14 | 5.1000 | 5.6700 | 5.1000 | 5.5500 | -9.016% | 3 | 46 | -27.027% |
| 2026-07-13 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | +9.712% | 3 | 44 | -33.607% |
| 2026-07-10 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +21.133% | 1 | 44 | -27.158% |
| 2026-07-07 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +9.286% | 1 | 44 | -11.765% |
| 2026-07-06 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | -16.832% | 36 | 13 | -3.571% |
| 2026-07-02 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | +12.222% | 2 | 11 | -19.802% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 5 | 6 | -10.000% |
| 2026-06-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 6 | 0 | -11.957% |