ZM270219P00070000
ZM Feb 19 2027 70.00 Put
optionOPRA
EODOct 19, 2026
1.17USD-22.000%(-0.33)4Vol105OI
ZM270219P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -22.000% | 4 | 101 | 0.000% |
| 2026-10-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +17.187% | 1 | 101 | -22.000% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -41.818% | 3 | 101 | -8.594% |
| 2026-09-28 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | +27.907% | 11 | 91 | -46.818% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.7200 | 1.7200 | -3.911% | 7 | 91 | -31.977% |
| 2026-09-18 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | +19.333% | 9 | 97 | -34.637% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 35 | 62 | -22.000% |
| 2026-09-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +18.881% | 1 | 61 | -31.176% |
| 2026-09-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 60 | -18.182% |
| 2026-09-11 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -5.921% | 1 | 60 | -18.182% |
| 2026-09-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.828% | 5 | 60 | -23.026% |
| 2026-09-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +35.514% | 1 | 59 | -19.310% |
| 2026-09-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -27.211% | 15 | 59 | +9.346% |
| 2026-09-02 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | +0.685% | 13 | 59 | -20.408% |
| 2026-08-31 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +1.389% | 1 | 59 | -19.863% |
| 2026-08-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -22.581% | 10 | 57 | -18.750% |
| 2026-08-26 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | +31.915% | 14 | 53 | -37.097% |
| 2026-08-19 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.730% | 3 | 53 | -17.021% |
| 2026-08-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -57.714% | 4 | 49 | -20.946% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 3 | 46 | -66.571% |
| 2026-07-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.750% | 3 | 44 | -67.945% |
| 2026-07-24 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | +12.676% | 14 | 48 | -70.750% |
| 2026-07-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 3 | 45 | -67.042% |
| 2026-07-13 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -24.490% | 4 | 41 | -68.378% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +11.364% | 3 | 38 | -76.122% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 2 | 36 | -73.409% |
| 2026-07-01 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -19.192% | 7 | 36 | -70.750% |
| 2026-06-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 4 | 34 | -76.364% |
| 2026-06-29 | 4.7700 | 4.8500 | 4.5500 | 4.8500 | -3.960% | 31 | 6 | -75.876% |
| 2026-06-26 | 5.3000 | 5.3000 | 5.0500 | 5.0500 | -6.827% | 8 | 1 | -76.832% |
| 2026-06-23 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 0.000% | 1 | 0 | -78.413% |