ZM270219C00125000
ZM Feb 19 2027 125.00 Call
optionOPRA
EODOct 20, 2026
2.22USD-17.164%(-0.46)10Vol56OI
ZM270219C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -17.164% | 10 | 56 | 0.000% |
| 2026-10-19 | 2.4800 | 2.6800 | 2.4800 | 2.6800 | +30.732% | 6 | 59 | -17.164% |
| 2026-10-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -9.292% | 11 | 49 | +8.293% |
| 2026-10-14 | 2.4600 | 2.4900 | 2.2200 | 2.2600 | -4.641% | 27 | 41 | -1.770% |
| 2026-10-13 | 2.7000 | 2.7000 | 2.3500 | 2.3700 | -11.896% | 10 | 32 | -6.329% |
| 2026-10-12 | 3.1500 | 3.1500 | 2.6900 | 2.6900 | +37.949% | 3 | 29 | -17.472% |
| 2026-10-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.839% | 1 | 29 | +13.846% |
| 2026-10-01 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +37.778% | 3 | 29 | +19.355% |
| 2026-09-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -31.818% | 2 | 29 | +64.444% |
| 2026-09-22 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -20.161% | 2 | 27 | +12.121% |
| 2026-09-16 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -49.388% | 2 | 29 | -10.484% |
| 2026-09-04 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | -24.847% | 8 | 22 | -54.694% |
| 2026-08-03 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +20.741% | 1 | 22 | -65.951% |
| 2026-07-31 | 4.6500 | 5.4000 | 4.6500 | 5.4000 | +26.168% | 5 | 19 | -58.889% |
| 2026-07-30 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -6.957% | 10 | 14 | -48.131% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +33.333% | 1 | 13 | -51.739% |
| 2026-07-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -15.854% | 2 | 11 | -35.652% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -6.818% | 4 | 12 | -45.854% |
| 2026-07-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 1 | 12 | -49.545% |
| 2026-07-13 | 5.3500 | 5.3500 | 4.9500 | 4.9500 | +11.236% | 2 | 12 | -55.152% |
| 2026-07-10 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | +18.667% | 4 | 8 | -50.112% |
| 2026-07-07 | 3.7500 | 3.8500 | 3.7500 | 3.7500 | +2.740% | 6 | 13 | -40.800% |
| 2026-07-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 1 | 12 | -39.178% |
| 2026-06-25 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | 0.000% | 16 | 0 | -34.706% |