SECZ270319C00010000
SECZ Mar 19 2027 10.00 Call
optionOPRA
EODOct 20, 2026
2.60USD-3.704%(-0.10)124Vol637OI
SECZ270319C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.9500 | 3.0000 | 2.5800 | 2.6000 | -3.704% | 124 | 529 | 0.000% |
| 2026-10-19 | 2.7000 | 2.9000 | 2.5000 | 2.7000 | -9.091% | 87 | 518 | -3.704% |
| 2026-10-16 | 4.0000 | 4.0000 | 2.9300 | 2.9700 | -25.750% | 159 | 498 | -12.458% |
| 2026-10-15 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +35.593% | 3 | 495 | -35.000% |
| 2026-10-14 | 3.1300 | 3.4300 | 2.9500 | 2.9500 | -25.316% | 95 | 494 | -11.864% |
| 2026-10-13 | 3.7000 | 4.1000 | 3.7000 | 3.9500 | -8.140% | 77 | 539 | -34.177% |
| 2026-10-12 | 5.1000 | 5.1000 | 4.1700 | 4.3000 | -28.333% | 104 | 538 | -39.535% |
| 2026-10-09 | 5.5000 | 6.0000 | 5.4000 | 6.0000 | +22.449% | 27 | 523 | -56.667% |
| 2026-10-08 | 4.4600 | 4.9000 | 4.4600 | 4.9000 | +24.365% | 156 | 595 | -46.939% |
| 2026-10-07 | 4.2000 | 4.2000 | 3.9400 | 3.9400 | -22.745% | 65 | 650 | -34.010% |
| 2026-10-06 | 4.9900 | 5.3000 | 4.6400 | 5.1000 | +21.429% | 115 | 605 | -49.020% |
| 2026-10-05 | 4.8000 | 4.8000 | 4.2000 | 4.2000 | -17.647% | 34 | 594 | -38.095% |
| 2026-10-02 | 4.5000 | 5.1000 | 4.5000 | 5.1000 | -13.559% | 3 | 593 | -49.020% |
| 2026-10-01 | 6.4000 | 6.4000 | 5.5000 | 5.9000 | -6.349% | 65 | 598 | -55.932% |
| 2026-09-30 | 6.5000 | 6.8000 | 6.3000 | 6.3000 | -12.983% | 33 | 617 | -58.730% |
| 2026-09-29 | 7.5000 | 7.5000 | 6.6000 | 7.2400 | -9.726% | 48 | 633 | -64.088% |
| 2026-09-28 | 7.8700 | 8.0200 | 7.6500 | 8.0200 | +6.366% | 53 | 613 | -67.581% |
| 2026-09-25 | 7.9000 | 7.9000 | 6.7000 | 7.5400 | -5.395% | 30 | 608 | -65.517% |
| 2026-09-24 | 7.4000 | 7.9700 | 6.4000 | 7.9700 | +24.531% | 153 | 514 | -67.378% |
| 2026-09-23 | 6.0300 | 6.8800 | 5.9400 | 6.4000 | +18.519% | 172 | 532 | -59.375% |
| 2026-09-22 | 5.5000 | 5.5700 | 4.9200 | 5.4000 | -6.087% | 209 | 323 | -51.852% |
| 2026-09-21 | 4.4000 | 5.7500 | 4.0000 | 5.7500 | +45.202% | 92 | 314 | -54.783% |
| 2026-09-18 | 3.0500 | 3.9600 | 3.0500 | 3.9600 | +46.667% | 52 | 271 | -34.343% |
| 2026-09-17 | 2.7400 | 3.1000 | 2.6400 | 2.7000 | +25.581% | 69 | 219 | -3.704% |
| 2026-09-15 | 2.0700 | 2.4000 | 2.0200 | 2.1500 | 0.000% | 12 | 210 | +20.930% |
| 2026-09-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.417% | 6 | 210 | +20.930% |
| 2026-09-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 2 | 208 | +8.333% |
| 2026-09-08 | 1.9000 | 2.5000 | 1.9000 | 2.5000 | +47.059% | 8 | 202 | +4.000% |
| 2026-09-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 201 | +52.941% |
| 2026-08-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 8 | 201 | +44.444% |
| 2026-08-26 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | +3.125% | 8 | 199 | +57.576% |
| 2026-08-24 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | +10.345% | 6 | 198 | +62.500% |
| 2026-08-21 | 1.5500 | 1.5500 | 1.4000 | 1.4500 | +9.023% | 8 | 193 | +79.310% |
| 2026-08-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 1 | 192 | +95.489% |
| 2026-08-18 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +19.469% | 22 | 192 | +92.593% |
| 2026-08-17 | 1.0500 | 1.2000 | 1.0500 | 1.1300 | -3.419% | 19 | 177 | +130.088% |
| 2026-08-14 | 1.1400 | 1.2000 | 1.1400 | 1.1700 | -22.000% | 4 | 175 | +122.222% |
| 2026-08-13 | 1.7100 | 1.7100 | 1.5000 | 1.5000 | -25.000% | 20 | 155 | +73.333% |
| 2026-08-11 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -9.091% | 7 | 154 | +30.000% |
| 2026-08-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.804% | 5 | 149 | +18.182% |
| 2026-07-30 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 120 | 29 | +21.495% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.667% | 10 | 19 | +30.000% |
| 2026-07-23 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | +14.286% | 7 | 12 | +8.333% |
| 2026-07-20 | 2.5000 | 2.5000 | 2.1000 | 2.1000 | 0.000% | 12 | 0 | +23.810% |