SECZ270319C00015000
SECZ Mar 19 2027 15.00 Call
optionOPRA
EODOct 20, 2026
1.61USD+7.333%(+0.11)10Vol2,254OI
SECZ270319C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.7500 | 2.0000 | 1.6000 | 1.6100 | +7.333% | 10 | 2,248 | 0.000% |
| 2026-10-19 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -16.667% | 78 | 2,262 | +7.333% |
| 2026-10-16 | 2.7500 | 2.7500 | 1.7300 | 1.8000 | -28.000% | 154 | 2,168 | -10.556% |
| 2026-10-15 | 2.0000 | 2.6500 | 1.8500 | 2.5000 | +17.371% | 71 | 2,116 | -35.600% |
| 2026-10-14 | 2.3000 | 2.3500 | 2.0000 | 2.1300 | -16.471% | 73 | 2,066 | -24.413% |
| 2026-10-13 | 2.5000 | 2.7000 | 2.3100 | 2.5500 | -8.929% | 60 | 2,021 | -36.863% |
| 2026-10-12 | 4.0000 | 4.0000 | 2.7000 | 2.8000 | -29.114% | 164 | 1,895 | -42.500% |
| 2026-10-09 | 3.5000 | 4.1000 | 3.3400 | 3.9500 | +16.176% | 189 | 1,785 | -59.241% |
| 2026-10-08 | 2.5000 | 3.5000 | 2.5000 | 3.4000 | +33.333% | 1,142 | 727 | -52.647% |
| 2026-10-07 | 2.8500 | 2.8500 | 2.5000 | 2.5500 | -27.143% | 50 | 715 | -36.863% |
| 2026-10-06 | 3.1800 | 3.5000 | 3.1500 | 3.5000 | +26.354% | 92 | 733 | -54.000% |
| 2026-10-05 | 3.3000 | 3.3000 | 2.7300 | 2.7700 | -14.769% | 125 | 628 | -41.877% |
| 2026-10-02 | 3.7500 | 3.7500 | 3.2000 | 3.2500 | -18.750% | 130 | 629 | -50.462% |
| 2026-10-01 | 4.3000 | 4.3000 | 3.5900 | 4.0000 | -11.111% | 72 | 595 | -59.750% |
| 2026-09-30 | 4.8000 | 5.0000 | 4.3500 | 4.5000 | -11.765% | 35 | 595 | -64.222% |
| 2026-09-29 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -7.273% | 7 | 589 | -68.431% |
| 2026-09-28 | 4.8000 | 6.0000 | 4.8000 | 5.5000 | +4.563% | 141 | 599 | -70.727% |
| 2026-09-25 | 5.6000 | 5.6000 | 4.7600 | 5.2600 | -8.522% | 57 | 571 | -69.392% |
| 2026-09-24 | 4.5000 | 5.7500 | 4.4800 | 5.7500 | +27.778% | 166 | 540 | -72.000% |
| 2026-09-23 | 4.2000 | 4.9000 | 4.2000 | 4.5000 | +25.000% | 169 | 492 | -64.222% |
| 2026-09-22 | 3.6400 | 4.0000 | 3.2600 | 3.6000 | -8.861% | 88 | 460 | -55.278% |
| 2026-09-21 | 2.8000 | 3.9500 | 2.7500 | 3.9500 | +54.902% | 239 | 353 | -59.241% |
| 2026-09-18 | 2.0000 | 2.7500 | 1.9000 | 2.5500 | +50.000% | 81 | 343 | -36.863% |
| 2026-09-17 | 1.6000 | 2.1000 | 1.6000 | 1.7000 | +41.667% | 40 | 318 | -5.294% |
| 2026-09-16 | 1.0500 | 1.3000 | 1.0500 | 1.2000 | 0.000% | 15 | 332 | +34.167% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 1 | 333 | +34.167% |
| 2026-09-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 333 | +7.333% |
| 2026-09-09 | 1.5100 | 1.5500 | 1.3500 | 1.5500 | +6.897% | 4 | 334 | +3.871% |
| 2026-09-08 | 1.3600 | 1.4500 | 1.3200 | 1.4500 | +28.319% | 30 | 339 | +11.034% |
| 2026-09-04 | 1.1500 | 1.1500 | 1.0500 | 1.1300 | +13.000% | 3 | 338 | +42.478% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.8700 | 1.0000 | +150.000% | 24 | 338 | +61.000% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -57.895% | 3 | 341 | +302.500% |
| 2026-08-31 | 1.5500 | 1.5500 | 0.8200 | 0.9500 | +18.750% | 455 | 420 | +69.474% |
| 2026-08-27 | 1.2000 | 1.2000 | 0.6500 | 0.8000 | -27.928% | 276 | 202 | +101.250% |
| 2026-08-26 | 1.4000 | 1.4000 | 0.9500 | 1.1100 | +0.909% | 101 | 170 | +45.045% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | +23.596% | 6 | 164 | +46.364% |
| 2026-08-24 | 1.0000 | 1.1500 | 0.8900 | 0.8900 | +11.250% | 12 | 153 | +80.899% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 154 | +101.250% |
| 2026-08-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +42.857% | 3 | 153 | +61.000% |
| 2026-08-18 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -12.500% | 3 | 155 | +130.000% |
| 2026-08-14 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | -23.810% | 32 | 124 | +101.250% |
| 2026-08-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -25.000% | 4 | 124 | +53.333% |
| 2026-08-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -24.324% | 2 | 124 | +15.000% |
| 2026-08-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +15.625% | 1 | 124 | -12.973% |
| 2026-08-04 | 1.6000 | 1.6000 | 1.2000 | 1.6000 | +68.421% | 3 | 124 | +0.625% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -34.483% | 2 | 124 | +69.474% |
| 2026-07-31 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +7.407% | 20 | 104 | +11.034% |
| 2026-07-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -31.472% | 5 | 104 | +19.259% |
| 2026-07-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +31.333% | 1 | 103 | -18.274% |
| 2026-07-20 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | -39.759% | 103 | 1 | +7.333% |
| 2026-07-16 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 1 | 0 | -35.341% |