ZM270219C00130000
ZM Feb 19 2027 130.00 Call
optionOPRA
EODOct 20, 2026
2.00USD+5.263%(+0.10)1Vol155OI
ZM270219C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 1 | 155 | 0.000% |
| 2026-10-19 | 1.9200 | 1.9200 | 1.8700 | 1.9000 | -3.061% | 11 | 155 | +5.263% |
| 2026-10-13 | 2.1100 | 2.1100 | 1.9600 | 1.9600 | -6.220% | 7 | 153 | +2.041% |
| 2026-10-12 | 2.3000 | 2.4800 | 2.0200 | 2.0900 | +39.333% | 63 | 153 | -4.306% |
| 2026-10-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +56.250% | 23 | 130 | +33.333% |
| 2026-09-28 | 1.2200 | 1.2200 | 0.9600 | 0.9600 | -32.394% | 18 | 117 | +108.333% |
| 2026-09-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.078% | 1 | 117 | +40.845% |
| 2026-09-21 | 1.3200 | 1.3400 | 1.2600 | 1.2900 | -5.839% | 8 | 121 | +55.039% |
| 2026-09-18 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | -14.375% | 8 | 129 | +45.985% |
| 2026-09-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -18.367% | 1 | 129 | +25.000% |
| 2026-09-16 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -16.239% | 7 | 135 | +2.041% |
| 2026-09-15 | 2.0000 | 2.3400 | 2.0000 | 2.3400 | -17.895% | 5 | 133 | -14.530% |
| 2026-09-10 | 2.5000 | 2.8500 | 2.5000 | 2.8500 | -32.941% | 4 | 129 | -29.825% |
| 2026-09-04 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | +34.921% | 29 | 104 | -52.941% |
| 2026-09-03 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -20.253% | 9 | 96 | -36.508% |
| 2026-08-28 | 3.9700 | 3.9700 | 3.9500 | 3.9500 | +51.923% | 2 | 96 | -49.367% |
| 2026-08-26 | 3.2500 | 3.2500 | 2.6000 | 2.6000 | -62.044% | 4 | 92 | -23.077% |
| 2026-08-20 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -2.837% | 8 | 85 | -70.803% |
| 2026-08-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -0.704% | 107 | 135 | -71.631% |
| 2026-08-13 | 8.0000 | 8.0000 | 7.1000 | 7.1000 | -2.069% | 3 | 132 | -71.831% |
| 2026-08-11 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +26.087% | 107 | 25 | -72.414% |
| 2026-08-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -12.879% | 1 | 24 | -65.217% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +29.412% | 3 | 27 | -69.697% |
| 2026-08-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 7 | 20 | -60.784% |
| 2026-07-31 | 3.9000 | 4.6000 | 3.9000 | 4.6000 | +53.846% | 14 | 11 | -56.522% |
| 2026-07-22 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -15.775% | 1 | 10 | -33.110% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -20.225% | 3 | 8 | -43.662% |
| 2026-07-15 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | +15.584% | 3 | 6 | -55.056% |
| 2026-07-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 1 | 6 | -48.052% |
| 2026-07-13 | 4.6000 | 4.6500 | 4.2000 | 4.2000 | +27.273% | 4 | 2 | -52.381% |
| 2026-07-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -26.667% | 1 | 1 | -39.394% |
| 2026-07-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 0 | -55.556% |