SECZ270319C00005000
SECZ Mar 19 2027 5.00 Call
optionOPRA
EODOct 20, 2026
4.90USD-8.240%(-0.44)2Vol142OI
SECZ270319C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -8.240% | 2 | 140 | 0.000% |
| 2026-10-16 | 5.3000 | 5.3400 | 5.2000 | 5.3400 | -21.471% | 11 | 151 | -8.240% |
| 2026-10-15 | 5.5400 | 6.8000 | 5.5400 | 6.8000 | -10.995% | 16 | 159 | -27.941% |
| 2026-10-12 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -12.586% | 1 | 160 | -35.864% |
| 2026-10-09 | 8.6000 | 8.7400 | 8.5400 | 8.7400 | +28.529% | 3 | 157 | -43.936% |
| 2026-10-07 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -12.821% | 2 | 155 | -27.941% |
| 2026-10-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 1 | 154 | -37.179% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -19.540% | 4 | 156 | -30.000% |
| 2026-10-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.121% | 1 | 157 | -43.678% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.174% | 1 | 156 | -50.505% |
| 2026-09-25 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | -4.470% | 2 | 156 | -55.046% |
| 2026-09-24 | 10.3000 | 11.4100 | 10.3000 | 11.4100 | +15.838% | 10 | 164 | -57.055% |
| 2026-09-23 | 9.0000 | 9.8500 | 9.0000 | 9.8500 | +19.684% | 4 | 164 | -50.254% |
| 2026-09-21 | 7.0300 | 8.2300 | 6.7000 | 8.2300 | +28.594% | 31 | 175 | -40.462% |
| 2026-09-18 | 5.6000 | 6.5000 | 5.6000 | 6.4000 | +33.333% | 15 | 186 | -23.438% |
| 2026-09-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 11 | 177 | +2.083% |
| 2026-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.371% | 3 | 180 | +32.432% |
| 2026-09-15 | 4.0300 | 4.0300 | 3.9100 | 3.9100 | +2.895% | 19 | 199 | +25.320% |
| 2026-09-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.767% | 7 | 206 | +28.947% |
| 2026-09-11 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | -6.364% | 2 | 206 | +18.932% |
| 2026-09-09 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +7.317% | 4 | 208 | +11.364% |
| 2026-09-08 | 3.8000 | 4.2200 | 3.8000 | 4.1000 | +17.816% | 24 | 188 | +19.512% |
| 2026-09-04 | 3.2000 | 3.5200 | 3.2000 | 3.4800 | +5.455% | 24 | 198 | +40.805% |
| 2026-09-03 | 3.1000 | 3.4000 | 3.1000 | 3.3000 | +15.789% | 5 | 193 | +48.485% |
| 2026-09-02 | 2.6500 | 2.9400 | 2.6500 | 2.8500 | +5.556% | 23 | 172 | +71.930% |
| 2026-09-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 4 | 168 | +81.481% |
| 2026-08-31 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | -3.448% | 6 | 164 | +75.000% |
| 2026-08-28 | 2.9500 | 2.9500 | 2.7900 | 2.9000 | -3.333% | 8 | 156 | +68.966% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | 0.000% | 6 | 150 | +63.333% |
| 2026-08-25 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | +9.091% | 4 | 148 | +63.333% |
| 2026-08-24 | 2.7500 | 2.8500 | 2.7000 | 2.7500 | +3.383% | 23 | 124 | +78.182% |
| 2026-08-21 | 2.8300 | 3.0000 | 2.6600 | 2.6600 | -4.659% | 3 | 123 | +84.211% |
| 2026-08-20 | 2.8500 | 2.8500 | 2.7500 | 2.7900 | +5.682% | 7 | 116 | +75.627% |
| 2026-08-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +10.000% | 1 | 115 | +85.606% |
| 2026-08-18 | 2.4000 | 2.5200 | 2.4000 | 2.4000 | +6.667% | 10 | 107 | +104.167% |
| 2026-08-17 | 2.0000 | 2.2500 | 1.9800 | 2.2500 | -3.017% | 7 | 100 | +117.778% |
| 2026-08-14 | 2.1000 | 2.3500 | 2.1000 | 2.3200 | -7.200% | 5 | 95 | +111.207% |
| 2026-08-13 | 3.2000 | 3.2000 | 2.5000 | 2.5000 | -28.571% | 74 | 44 | +96.000% |
| 2026-08-11 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 0.000% | 2 | 42 | +40.000% |
| 2026-08-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 1 | 41 | +40.000% |
| 2026-08-07 | 3.8600 | 4.0000 | 3.8500 | 3.8500 | +6.944% | 11 | 30 | +27.273% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +9.756% | 2 | 28 | +36.111% |
| 2026-08-03 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 2 | 26 | +49.390% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 11 | 15 | +48.485% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.840% | 4 | 17 | +36.111% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.2700 | 3.5700 | -17.169% | 7 | 10 | +37.255% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | +5.122% | 2 | 8 | +13.689% |
| 2026-07-22 | 3.9300 | 4.1000 | 3.9300 | 4.1000 | 0.000% | 8 | 0 | +19.512% |