SECZ261218C00015000
SECZ Dec 18 2026 15.00 Call
optionOPRA
EODOct 21, 2026
0.60USD0.000%(0.00)22Vol1,041OI
SECZ261218C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.000% | 22 | 1,026 | 0.000% |
| 2026-10-20 | 0.6000 | 0.8000 | 0.5500 | 0.6000 | -7.692% | 15 | 1,027 | 0.000% |
| 2026-10-19 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -19.753% | 13 | 1,027 | -7.692% |
| 2026-10-16 | 1.0500 | 1.2500 | 0.7000 | 0.8100 | -35.200% | 88 | 1,017 | -25.926% |
| 2026-10-15 | 0.8800 | 1.2500 | 0.8800 | 1.2500 | +47.059% | 6 | 1,018 | -52.000% |
| 2026-10-14 | 1.0000 | 1.0300 | 0.8500 | 0.8500 | -34.615% | 124 | 1,140 | -29.412% |
| 2026-10-13 | 1.2200 | 1.4300 | 1.2200 | 1.3000 | -13.333% | 136 | 1,016 | -53.846% |
| 2026-10-12 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -40.000% | 105 | 911 | -60.000% |
| 2026-10-09 | 2.1000 | 2.6800 | 2.1000 | 2.5000 | +28.205% | 98 | 841 | -76.000% |
| 2026-10-08 | 2.0200 | 2.0200 | 1.8500 | 1.9500 | +39.286% | 28 | 866 | -69.231% |
| 2026-10-07 | 1.6000 | 1.6000 | 1.2500 | 1.4000 | -34.884% | 1,106 | 1,610 | -57.143% |
| 2026-10-06 | 1.9700 | 2.3500 | 1.7200 | 2.1500 | +40.523% | 1,194 | 703 | -72.093% |
| 2026-10-05 | 2.0400 | 2.2500 | 1.5300 | 1.5300 | -24.257% | 308 | 410 | -60.784% |
| 2026-10-02 | 2.2900 | 2.2900 | 2.0000 | 2.0200 | -19.200% | 10 | 402 | -70.297% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -24.242% | 3 | 399 | -76.000% |
| 2026-09-30 | 3.2000 | 3.3000 | 3.1700 | 3.3000 | -8.333% | 7 | 400 | -81.818% |
| 2026-09-29 | 4.3000 | 4.3000 | 3.3000 | 3.6000 | -14.286% | 42 | 394 | -83.333% |
| 2026-09-28 | 4.4700 | 4.4700 | 4.2000 | 4.2000 | +5.000% | 5 | 407 | -85.714% |
| 2026-09-25 | 3.5500 | 4.0000 | 3.2000 | 4.0000 | -5.882% | 246 | 422 | -85.000% |
| 2026-09-24 | 4.0600 | 4.2500 | 3.2000 | 4.2500 | +37.097% | 138 | 439 | -85.882% |
| 2026-09-23 | 2.7500 | 3.3000 | 2.7500 | 3.1000 | +34.783% | 110 | 400 | -80.645% |
| 2026-09-22 | 2.6000 | 2.6000 | 2.1100 | 2.3000 | -11.877% | 96 | 349 | -73.913% |
| 2026-09-21 | 1.7200 | 3.0000 | 1.7000 | 2.6100 | +74.000% | 67 | 330 | -77.011% |
| 2026-09-18 | 1.1100 | 1.5000 | 1.1100 | 1.5000 | +87.500% | 78 | 279 | -60.000% |
| 2026-09-17 | 0.8000 | 1.0300 | 0.8000 | 0.8000 | +33.333% | 158 | 175 | -25.000% |
| 2026-09-16 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -20.000% | 27 | 176 | 0.000% |
| 2026-09-15 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.000% | 16 | 191 | -20.000% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | +25.000% | 15 | 183 | -20.000% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | -20.000% | 12 | 181 | 0.000% |
| 2026-09-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +36.364% | 10 | 181 | -20.000% |
| 2026-09-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 3 | 181 | +9.091% |
| 2026-09-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 2 | 181 | +25.000% |
| 2026-09-01 | 0.4900 | 0.4900 | 0.3900 | 0.4000 | +25.000% | 30 | 186 | +50.000% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.3200 | 0.3200 | -33.333% | 6 | 186 | +87.500% |
| 2026-08-26 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | -12.727% | 4 | 184 | +25.000% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +37.500% | 1 | 184 | +9.091% |
| 2026-08-18 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | +14.286% | 7 | 183 | +50.000% |
| 2026-08-17 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -12.500% | 32 | 183 | +71.429% |
| 2026-08-14 | 0.5000 | 0.5000 | 0.3800 | 0.4000 | -23.077% | 79 | 198 | +50.000% |
| 2026-08-13 | 0.7000 | 0.7000 | 0.5000 | 0.5200 | -52.727% | 31 | 223 | +15.385% |
| 2026-08-12 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +14.583% | 11 | 212 | -45.455% |
| 2026-08-11 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | +6.667% | 4 | 210 | -37.500% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 5 | 215 | -33.333% |
| 2026-08-07 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | +7.143% | 130 | 90 | -42.857% |
| 2026-08-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +22.500% | 1 | 89 | -38.776% |
| 2026-08-03 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -20.792% | 2 | 89 | -25.000% |
| 2026-07-30 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +20.238% | 6 | 89 | -40.594% |
| 2026-07-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -23.636% | 10 | 89 | -28.571% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 2 | 89 | -45.455% |
| 2026-07-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 1 | 88 | -43.925% |
| 2026-07-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +109.091% | 3 | 85 | -47.826% |
| 2026-07-20 | 1.1500 | 1.1500 | 0.5500 | 0.5500 | -56.000% | 3 | 84 | +9.091% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 8 | 84 | -52.000% |
| 2026-07-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -12.903% | 1 | 84 | -55.556% |
| 2026-07-15 | 1.4700 | 1.5500 | 1.4700 | 1.5500 | +3.333% | 11 | 84 | -61.290% |
| 2026-07-10 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +7.143% | 16 | 71 | -60.000% |
| 2026-07-09 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | -6.667% | 4 | 70 | -57.143% |
| 2026-07-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -55.882% | 1 | 69 | -60.000% |
| 2026-07-06 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -12.821% | 8 | 62 | -82.353% |
| 2026-07-02 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 0.000% | 2 | 0 | -84.615% |