SECZ261218C00010000
SECZ Dec 18 2026 10.00 Call
optionOPRA
EODOct 20, 2026
1.60USD-5.882%(-0.10)15Vol3,821OI
SECZ261218C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 15 | 3,825 | 0.000% |
| 2026-10-19 | 1.8500 | 1.8500 | 1.5000 | 1.7000 | -14.141% | 25 | 3,811 | -5.882% |
| 2026-10-16 | 2.1500 | 2.1500 | 1.9400 | 1.9800 | -31.724% | 36 | 3,801 | -19.192% |
| 2026-10-15 | 2.1000 | 2.9000 | 2.1000 | 2.9000 | +23.404% | 30 | 3,811 | -44.828% |
| 2026-10-14 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -18.966% | 2 | 3,811 | -31.915% |
| 2026-10-13 | 2.5500 | 3.0000 | 2.5500 | 2.9000 | -9.091% | 10 | 3,815 | -44.828% |
| 2026-10-12 | 4.1000 | 4.1000 | 3.0000 | 3.1900 | -30.652% | 52 | 3,795 | -49.843% |
| 2026-10-09 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | +19.792% | 11 | 3,794 | -65.217% |
| 2026-10-08 | 2.5700 | 3.9000 | 2.5700 | 3.8400 | +32.414% | 99 | 3,790 | -58.333% |
| 2026-10-07 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -20.981% | 7 | 3,794 | -44.828% |
| 2026-10-06 | 3.2500 | 3.8000 | 3.2500 | 3.6700 | +13.975% | 31 | 3,823 | -56.403% |
| 2026-10-05 | 3.9000 | 3.9000 | 3.2000 | 3.2200 | -18.274% | 113 | 3,828 | -50.311% |
| 2026-10-02 | 4.2000 | 4.2000 | 3.9400 | 3.9400 | -19.592% | 89 | 3,828 | -59.391% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.5900 | 4.9000 | -13.580% | 6 | 3,832 | -67.347% |
| 2026-09-30 | 5.8600 | 6.0400 | 5.6700 | 5.6700 | -11.406% | 6 | 3,835 | -71.781% |
| 2026-09-29 | 6.8100 | 6.8100 | 6.0300 | 6.4000 | -13.514% | 46 | 3,878 | -75.000% |
| 2026-09-28 | 6.9700 | 7.4000 | 6.8900 | 7.4000 | +17.460% | 131 | 3,882 | -78.378% |
| 2026-09-25 | 5.7000 | 6.3000 | 5.7000 | 6.3000 | -11.268% | 21 | 3,897 | -74.603% |
| 2026-09-24 | 6.8000 | 7.1000 | 5.7000 | 7.1000 | +33.710% | 88 | 3,886 | -77.465% |
| 2026-09-23 | 4.3000 | 5.8000 | 4.3000 | 5.3100 | +32.750% | 363 | 3,893 | -69.868% |
| 2026-09-22 | 4.4500 | 4.5700 | 3.6000 | 4.0000 | -13.043% | 78 | 3,883 | -60.000% |
| 2026-09-21 | 3.3000 | 4.9000 | 3.2900 | 4.6000 | +58.621% | 399 | 3,800 | -65.217% |
| 2026-09-18 | 2.2000 | 2.9000 | 2.0500 | 2.9000 | +57.609% | 988 | 3,281 | -44.828% |
| 2026-09-17 | 2.0500 | 2.1500 | 1.8400 | 1.8400 | +67.273% | 2,629 | 1,530 | -13.043% |
| 2026-09-16 | 1.3800 | 1.4000 | 1.1000 | 1.1000 | -14.062% | 63 | 1,514 | +45.455% |
| 2026-09-15 | 1.3000 | 1.3500 | 1.2800 | 1.2800 | -15.789% | 104 | 1,482 | +25.000% |
| 2026-09-14 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | +2.013% | 4 | 1,480 | +5.263% |
| 2026-09-11 | 1.5400 | 1.5500 | 1.4500 | 1.4900 | +4.196% | 14 | 1,473 | +7.383% |
| 2026-09-10 | 1.4000 | 1.4900 | 1.4000 | 1.4300 | -15.882% | 67 | 1,425 | +11.888% |
| 2026-09-09 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | +11.111% | 39 | 1,400 | -5.882% |
| 2026-09-08 | 1.2000 | 1.6200 | 1.1500 | 1.5300 | +30.769% | 167 | 1,247 | +4.575% |
| 2026-09-04 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +13.592% | 2 | 1,248 | +36.752% |
| 2026-09-03 | 0.9500 | 1.1200 | 0.9500 | 1.0300 | +28.750% | 15 | 1,250 | +55.340% |
| 2026-09-02 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | +14.286% | 6 | 1,249 | +100.000% |
| 2026-09-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 2 | 1,251 | +128.571% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -23.810% | 3 | 1,251 | +100.000% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 4 | 1,255 | +52.381% |
| 2026-08-26 | 1.0400 | 1.1000 | 1.0400 | 1.0500 | 0.000% | 15 | 1,245 | +52.381% |
| 2026-08-25 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +16.667% | 40 | 1,273 | +52.381% |
| 2026-08-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 20 | 1,273 | +77.778% |
| 2026-08-21 | 1.1000 | 1.1000 | 0.7500 | 0.9000 | -2.174% | 23 | 1,267 | +77.778% |
| 2026-08-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 4 | 1,263 | +73.913% |
| 2026-08-19 | 0.9000 | 1.1000 | 0.8400 | 0.9300 | +13.415% | 252 | 1,047 | +72.043% |
| 2026-08-18 | 0.6000 | 0.8200 | 0.6000 | 0.8200 | +22.388% | 121 | 926 | +95.122% |
| 2026-08-17 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -12.987% | 2 | 925 | +138.806% |
| 2026-08-14 | 0.8500 | 0.8700 | 0.7000 | 0.7700 | -9.412% | 375 | 877 | +107.792% |
| 2026-08-13 | 1.0500 | 1.1500 | 0.8500 | 0.8500 | -54.054% | 224 | 719 | +88.235% |
| 2026-08-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.121% | 2 | 717 | -13.514% |
| 2026-08-11 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | +22.222% | 280 | 437 | -3.030% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -15.625% | 22 | 434 | +18.519% |
| 2026-08-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.896% | 10 | 434 | 0.000% |
| 2026-08-04 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +18.462% | 1 | 434 | +3.896% |
| 2026-07-31 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | -16.129% | 55 | 380 | +23.077% |
| 2026-07-30 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +10.714% | 91 | 420 | +3.226% |
| 2026-07-29 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 0.000% | 78 | 345 | +14.286% |
| 2026-07-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 2 | 343 | +14.286% |
| 2026-07-27 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | -13.514% | 76 | 267 | 0.000% |
| 2026-07-24 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | +12.121% | 8 | 267 | -13.514% |
| 2026-07-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.780% | 3 | 270 | -3.030% |
| 2026-07-21 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | +22.069% | 5 | 272 | -9.605% |
| 2026-07-20 | 1.6500 | 1.6700 | 1.3100 | 1.4500 | -19.444% | 6 | 269 | +10.345% |
| 2026-07-17 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -30.502% | 4 | 269 | -11.111% |
| 2026-07-15 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | +3.600% | 4 | 266 | -38.224% |
| 2026-07-13 | 2.4600 | 2.5000 | 2.3800 | 2.5000 | +9.649% | 9 | 257 | -36.000% |
| 2026-07-10 | 2.3500 | 2.7000 | 2.2800 | 2.2800 | +3.636% | 106 | 186 | -29.825% |
| 2026-07-09 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +22.222% | 3 | 186 | -27.273% |
| 2026-07-08 | 2.1500 | 2.1500 | 1.8000 | 1.8000 | -37.931% | 53 | 137 | -11.111% |
| 2026-07-07 | 3.9000 | 3.9000 | 2.5000 | 2.9000 | -43.137% | 83 | 73 | -44.828% |
| 2026-07-06 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -1.923% | 5 | 70 | -68.627% |
| 2026-07-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 19 | 0 | -69.231% |