ZM270219P00082500
ZM Feb 19 2027 82.50 Put
optionOPRA
EODOct 19, 2026
3.50USD+4.478%(+0.15)3Vol50OI
ZM270219P00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +4.478% | 3 | 48 | 0.000% |
| 2026-10-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.179% | 3 | 45 | +4.478% |
| 2026-10-14 | 2.9800 | 3.4600 | 2.9800 | 3.4600 | +17.687% | 9 | 45 | +1.156% |
| 2026-10-13 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +10.526% | 10 | 45 | +19.048% |
| 2026-10-12 | 2.7100 | 2.7100 | 2.6600 | 2.6600 | -26.111% | 8 | 43 | +31.579% |
| 2026-10-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 3 | 40 | -2.778% |
| 2026-10-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.329% | 2 | 40 | -5.405% |
| 2026-10-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.957% | 1 | 40 | -11.392% |
| 2026-10-01 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -7.843% | 4 | 37 | -25.532% |
| 2026-09-22 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | +56.923% | 16 | 35 | -31.373% |
| 2026-09-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 34 | +7.692% |
| 2026-08-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 10 | 28 | -4.110% |
| 2026-08-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.494% | 3 | 28 | -9.091% |
| 2026-08-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.861% | 3 | 28 | -19.540% |
| 2026-08-06 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | -7.339% | 4 | 27 | -30.693% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -42.632% | 7 | 27 | -35.780% |
| 2026-07-22 | 9.2800 | 9.5000 | 9.2800 | 9.5000 | +24.183% | 11 | 17 | -63.158% |
| 2026-07-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.649% | 3 | 14 | -54.248% |
| 2026-07-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -19.372% | 1 | 13 | -54.545% |
| 2026-07-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.535% | 6 | 7 | -63.351% |
| 2026-06-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.604% | 4 | 3 | -64.646% |
| 2026-06-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.935% | 1 | 2 | -66.981% |
| 2026-06-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.039% | 1 | 1 | -67.290% |
| 2026-06-18 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 0.000% | 1 | 1 | -66.950% |