ZM270219P00080000
ZM Feb 19 2027 80.00 Put
optionOPRA
EODOct 19, 2026
2.58USD-21.818%(-0.72)43Vol103OI
ZM270219P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2.8700 | 2.8700 | 2.5800 | 2.5800 | -21.818% | 43 | 101 | 0.000% |
| 2026-10-16 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +25.475% | 21 | 92 | -21.818% |
| 2026-10-15 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +8.678% | 35 | 110 | -1.901% |
| 2026-10-14 | 2.3900 | 2.4400 | 2.3800 | 2.4200 | -6.564% | 23 | 101 | +6.612% |
| 2026-10-13 | 2.4500 | 2.5900 | 2.4400 | 2.5900 | +0.778% | 15 | 91 | -0.386% |
| 2026-10-09 | 2.6000 | 2.6100 | 2.5700 | 2.5700 | -15.738% | 4 | 93 | +0.389% |
| 2026-10-08 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +1.667% | 34 | 60 | -15.410% |
| 2026-10-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 3 | 58 | -14.000% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 2 | 58 | -19.375% |
| 2026-10-01 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | -20.635% | 11 | 59 | -35.500% |
| 2026-09-28 | 5.5000 | 5.5000 | 5.0400 | 5.0400 | +31.593% | 2 | 58 | -48.810% |
| 2026-09-23 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -11.954% | 1 | 58 | -32.637% |
| 2026-09-21 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -1.136% | 2 | 59 | -40.690% |
| 2026-09-18 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | +10.000% | 2 | 59 | -41.364% |
| 2026-09-17 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +2.564% | 6 | 59 | -35.500% |
| 2026-09-15 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +18.541% | 13 | 57 | -33.846% |
| 2026-09-14 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -4.638% | 1 | 56 | -21.581% |
| 2026-09-11 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -5.479% | 6 | 60 | -25.217% |
| 2026-09-09 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +4.286% | 9 | 59 | -29.315% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -21.525% | 6 | 54 | -26.286% |
| 2026-08-26 | 4.2000 | 5.0000 | 4.0400 | 4.4600 | +43.871% | 40 | 27 | -42.152% |
| 2026-08-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 26 | -16.774% |
| 2026-08-14 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -8.571% | 2 | 25 | -19.375% |
| 2026-08-12 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +4.478% | 9 | 33 | -26.286% |
| 2026-08-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -26.374% | 3 | 36 | -22.985% |
| 2026-08-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.081% | 3 | 33 | -43.297% |
| 2026-08-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -15.385% | 1 | 34 | -47.879% |
| 2026-07-31 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -30.357% | 3 | 37 | -55.897% |
| 2026-07-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.704% | 1 | 38 | -69.286% |
| 2026-07-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +21.805% | 10 | 28 | -68.148% |
| 2026-07-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.317% | 1 | 27 | -61.203% |
| 2026-07-13 | 6.5500 | 6.9500 | 6.5500 | 6.9500 | -7.333% | 4 | 31 | -62.878% |
| 2026-07-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 5 | 26 | -65.600% |
| 2026-07-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -11.429% | 10 | 31 | -66.710% |
| 2026-07-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.375% | 10 | 21 | -70.514% |
| 2026-07-02 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +6.667% | 3 | 18 | -67.750% |
| 2026-07-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 2 | 16 | -65.600% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.6000 | 8.6000 | -1.149% | 4 | 12 | -70.000% |
| 2026-06-29 | 8.2500 | 8.7000 | 8.2000 | 8.7000 | -2.902% | 9 | 3 | -70.345% |
| 2026-06-24 | 8.9500 | 9.0000 | 8.9500 | 8.9600 | 0.000% | 4 | 0 | -71.205% |