SECZ261218C00005000
SECZ Dec 18 2026 5.00 Call
optionOPRA
EODOct 20, 2026
4.50USD+2.740%(+0.12)1Vol274OI
SECZ261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.740% | 1 | 273 | 0.000% |
| 2026-10-19 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -10.976% | 1 | 272 | +2.740% |
| 2026-10-16 | 5.4800 | 5.4800 | 4.9200 | 4.9200 | -56.071% | 6 | 273 | -8.537% |
| 2026-09-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.609% | 100 | 173 | -59.821% |
| 2026-09-24 | 10.4000 | 11.5000 | 10.4000 | 11.5000 | +32.184% | 2 | 175 | -60.870% |
| 2026-09-23 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +14.474% | 6 | 268 | -48.276% |
| 2026-09-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +15.152% | 2 | 270 | -40.789% |
| 2026-09-21 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | +24.528% | 105 | 352 | -31.818% |
| 2026-09-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +17.778% | 10 | 352 | -15.094% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +40.625% | 3 | 349 | 0.000% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 349 | +40.625% |
| 2026-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 10 | 349 | +28.571% |
| 2026-09-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 12 | 349 | +28.571% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +8.761% | 6 | 349 | +25.000% |
| 2026-09-08 | 3.0000 | 3.4500 | 3.0000 | 3.3100 | +10.702% | 8 | 349 | +35.952% |
| 2026-09-04 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | +17.255% | 5 | 348 | +50.502% |
| 2026-09-03 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | +21.429% | 6 | 342 | +76.471% |
| 2026-09-01 | 2.1600 | 2.3000 | 2.1000 | 2.1000 | -10.638% | 12 | 338 | +114.286% |
| 2026-08-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -11.321% | 2 | 338 | +91.489% |
| 2026-08-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 4 | 339 | +69.811% |
| 2026-08-26 | 2.5000 | 2.5500 | 2.4000 | 2.5000 | +4.167% | 16 | 323 | +80.000% |
| 2026-08-25 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | +12.150% | 11 | 313 | +87.500% |
| 2026-08-24 | 2.5500 | 2.5500 | 2.1400 | 2.1400 | -6.140% | 5 | 308 | +110.280% |
| 2026-08-20 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | +5.069% | 7 | 303 | +97.368% |
| 2026-08-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +26.163% | 1 | 303 | +107.373% |
| 2026-08-17 | 1.7000 | 1.7200 | 1.6300 | 1.7200 | -26.809% | 112 | 212 | +161.628% |
| 2026-08-13 | 2.5000 | 2.5000 | 2.3000 | 2.3500 | -32.857% | 30 | 202 | +91.489% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +18.644% | 10 | 192 | +28.571% |
| 2026-08-11 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | -1.667% | 70 | 179 | +52.542% |
| 2026-08-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 22 | 157 | +50.000% |
| 2026-08-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.724% | 2 | 155 | +57.895% |
| 2026-07-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.203% | 1 | 154 | +55.172% |
| 2026-07-24 | 3.0000 | 3.0000 | 2.8100 | 2.8100 | -12.188% | 2 | 156 | +60.142% |
| 2026-07-21 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +23.077% | 30 | 186 | +40.625% |
| 2026-07-20 | 3.1600 | 3.1600 | 2.6000 | 2.6000 | -24.638% | 37 | 149 | +73.077% |
| 2026-07-17 | 3.6000 | 3.6000 | 3.3100 | 3.4500 | -6.757% | 10 | 140 | +30.435% |
| 2026-07-14 | 4.1600 | 4.2000 | 3.7000 | 3.7000 | -14.352% | 9 | 137 | +21.622% |
| 2026-07-13 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +3.597% | 2 | 139 | +4.167% |
| 2026-07-09 | 3.4500 | 4.1700 | 3.4200 | 4.1700 | +19.143% | 6 | 133 | +7.914% |
| 2026-07-08 | 3.8000 | 4.1000 | 3.3000 | 3.5000 | -51.923% | 123 | 10 | +28.571% |
| 2026-07-06 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 0.000% | 5 | 5 | -38.187% |