ZM270219P00085000
ZM Feb 19 2027 85.00 Put
optionOPRA
EODOct 21, 2026
3.10USD-24.757%(-1.02)11Vol65OI
ZM270219P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -24.757% | 11 | 54 | 0.000% |
| 2026-10-19 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -12.340% | 1 | 55 | -24.757% |
| 2026-10-16 | 4.2500 | 4.7000 | 4.2500 | 4.7000 | +27.027% | 8 | 49 | -34.043% |
| 2026-10-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +12.121% | 25 | 56 | -16.216% |
| 2026-10-12 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -14.063% | 31 | 33 | -6.061% |
| 2026-10-09 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -13.901% | 3 | 34 | -19.271% |
| 2026-10-06 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -7.083% | 1 | 33 | -30.493% |
| 2026-10-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -32.773% | 10 | 43 | -35.417% |
| 2026-09-28 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +29.114% | 2 | 41 | -56.583% |
| 2026-09-23 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -10.081% | 1 | 40 | -43.942% |
| 2026-09-22 | 5.7000 | 6.3000 | 5.7000 | 6.1500 | -4.651% | 9 | 45 | -49.593% |
| 2026-09-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 1 | 46 | -51.938% |
| 2026-09-18 | 6.2500 | 6.6000 | 6.2500 | 6.6000 | +17.857% | 2 | 44 | -53.030% |
| 2026-09-17 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -5.085% | 4 | 40 | -44.643% |
| 2026-09-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 1 | 39 | -47.458% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 2 | 37 | -44.643% |
| 2026-09-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.592% | 1 | 36 | -39.216% |
| 2026-09-09 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +22.169% | 4 | 32 | -38.856% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -19.417% | 1 | 32 | -25.301% |
| 2026-08-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +24.096% | 1 | 32 | -39.806% |
| 2026-08-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.792% | 10 | 22 | -25.301% |
| 2026-08-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.500% | 10 | 12 | -19.481% |
| 2026-08-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -10.569% | 1 | 13 | -29.545% |
| 2026-08-12 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -55.874% | 1 | 12 | -36.992% |
| 2026-07-23 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +25.989% | 1 | 11 | -72.197% |
| 2026-07-20 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -19.545% | 1 | 10 | -64.972% |
| 2026-07-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.911% | 1 | 9 | -71.818% |
| 2026-07-02 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -10.222% | 6 | 3 | -69.307% |
| 2026-06-29 | 11.0500 | 11.2500 | 11.0500 | 11.2500 | -3.017% | 2 | 1 | -72.444% |
| 2026-06-18 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 1 | 1 | -73.276% |