SECZ261218P00005000
SECZ Dec 18 2026 5.00 Put
optionOPRA
EODOct 20, 2026
0.15USD-6.250%(-0.01)276Vol1,175OI
SECZ261218P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2500 | 0.3000 | 0.1500 | 0.1500 | -6.250% | 276 | 1,003 | 0.000% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.000% | 141 | 1,080 | -6.250% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +220.000% | 1 | 1,081 | -6.250% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,082 | +200.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -75.000% | 1 | 1,083 | +200.000% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.1300 | 0.2000 | +66.667% | 17 | 1,098 | -25.000% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1200 | 0.1200 | +50.000% | 7 | 1,104 | +25.000% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.0800 | 0.0800 | -27.273% | 31 | 1,104 | +87.500% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.0500 | 0.1100 | -15.385% | 295 | 921 | +36.364% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +30.000% | 4 | 921 | +15.385% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 151 | 772 | +50.000% |
| 2026-09-21 | 0.0900 | 0.2000 | 0.0900 | 0.1300 | -13.333% | 40 | 802 | +15.385% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -44.444% | 3 | 805 | 0.000% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -40.000% | 22 | 827 | -44.444% |
| 2026-09-16 | 0.3000 | 0.4500 | 0.3000 | 0.4500 | +4.651% | 17 | 840 | -66.667% |
| 2026-09-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 50 | 790 | -65.116% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 100 | 890 | -63.415% |
| 2026-09-11 | 0.4400 | 0.4500 | 0.3500 | 0.3500 | -22.222% | 11 | 899 | -57.143% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +12.500% | 4 | 896 | -66.667% |
| 2026-09-09 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | -20.000% | 4 | 893 | -62.500% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | -10.714% | 328 | 1,221 | -70.000% |
| 2026-09-04 | 0.5500 | 0.5600 | 0.5000 | 0.5600 | -24.324% | 42 | 1,185 | -73.214% |
| 2026-09-02 | 0.6000 | 0.7400 | 0.6000 | 0.7400 | -1.333% | 27 | 1,163 | -79.730% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.7200 | 0.7500 | -3.846% | 535 | 634 | -80.000% |
| 2026-08-27 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +11.429% | 2 | 632 | -80.769% |
| 2026-08-26 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | -6.667% | 47 | 603 | -78.571% |
| 2026-08-25 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | -11.765% | 125 | 665 | -80.000% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 664 | -82.353% |
| 2026-08-20 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -4.762% | 5 | 667 | -85.000% |
| 2026-08-19 | 0.9800 | 1.0700 | 0.9000 | 1.0500 | -2.778% | 44 | 623 | -85.714% |
| 2026-08-18 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 1 | 623 | -86.111% |
| 2026-08-17 | 1.3000 | 1.3700 | 1.2200 | 1.2200 | -4.688% | 84 | 540 | -87.705% |
| 2026-08-14 | 1.3200 | 1.4000 | 1.2000 | 1.2800 | +11.304% | 378 | 167 | -88.281% |
| 2026-08-13 | 1.1500 | 1.1500 | 0.8500 | 1.1500 | +15.000% | 148 | 22 | -86.957% |
| 2026-08-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 5 | 19 | -85.000% |
| 2026-08-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 1 | 18 | -82.353% |
| 2026-08-03 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +5.000% | 2 | 16 | -85.714% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 15 | 1 | -85.000% |
| 2026-07-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 0 | -85.000% |