ZM270219C00095000
ZM Feb 19 2027 95.00 Call
optionOPRA
EODOct 19, 2026
11.65USD-1.355%(-0.16)61Vol187OI
ZM270219C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 10.0900 | 11.6500 | 10.0900 | 11.6500 | -1.355% | 61 | 130 | 0.000% |
| 2026-10-14 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -3.984% | 1 | 130 | -1.355% |
| 2026-10-13 | 11.5100 | 12.6000 | 11.5100 | 12.3000 | -2.997% | 23 | 111 | -5.285% |
| 2026-10-12 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +13.926% | 4 | 113 | -8.123% |
| 2026-10-09 | 10.8300 | 11.1300 | 10.8300 | 11.1300 | +14.506% | 4 | 109 | +4.672% |
| 2026-10-08 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +7.285% | 3 | 107 | +19.856% |
| 2026-10-02 | 10.1400 | 10.1400 | 9.0600 | 9.0600 | -8.945% | 2 | 105 | +28.587% |
| 2026-10-01 | 9.5300 | 9.9500 | 9.5300 | 9.9500 | +19.162% | 21 | 106 | +17.085% |
| 2026-09-30 | 8.7000 | 8.7400 | 8.3500 | 8.3500 | -0.595% | 6 | 105 | +39.521% |
| 2026-09-25 | 8.5000 | 9.0000 | 8.4000 | 8.4000 | -15.152% | 70 | 79 | +38.690% |
| 2026-09-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -26.829% | 1 | 78 | +17.677% |
| 2026-09-03 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +8.240% | 2 | 78 | -13.895% |
| 2026-08-31 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | +8.696% | 2 | 78 | -6.800% |
| 2026-08-26 | 11.1000 | 11.5200 | 11.1000 | 11.5000 | -45.703% | 11 | 77 | +1.304% |
| 2026-08-10 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +21.375% | 1 | 77 | -44.995% |
| 2026-08-05 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -1.966% | 1 | 77 | -33.238% |
| 2026-08-04 | 17.8000 | 17.8000 | 17.7900 | 17.8000 | +27.143% | 61 | 22 | -34.551% |
| 2026-07-31 | 13.2000 | 14.0000 | 13.2000 | 14.0000 | +15.702% | 2 | 21 | -16.786% |
| 2026-07-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.202% | 4 | 22 | -3.719% |
| 2026-07-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +29.129% | 1 | 22 | -9.690% |
| 2026-07-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +6.845% | 7 | 16 | +16.617% |
| 2026-07-23 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -26.378% | 1 | 16 | +24.599% |
| 2026-07-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +23.661% | 1 | 16 | -8.268% |
| 2026-07-08 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +2.700% | 1 | 15 | +13.437% |
| 2026-07-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -22.179% | 13 | 3 | +16.500% |
| 2026-07-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +21.801% | 1 | 4 | -9.339% |
| 2026-06-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.211% | 2 | 2 | +10.427% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 1 | 1 | +6.881% |
| 2026-06-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1 | +5.909% |