SECZ270319P00005000
SECZ Mar 19 2027 5.00 Put
optionOPRA
EODOct 14, 2026
0.47USD-6.000%(-0.03)13Vol227OI
SECZ270319P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 13 | 214 | 0.000% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 1 | 213 | -6.000% |
| 2026-10-12 | 0.3500 | 0.4200 | 0.3500 | 0.4200 | +20.000% | 62 | 187 | +11.905% |
| 2026-10-08 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -14.634% | 52 | 137 | +34.286% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 137 | +14.634% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 24 | 121 | +17.500% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -4.878% | 3 | 121 | +20.513% |
| 2026-09-25 | 0.4000 | 0.4100 | 0.3500 | 0.4100 | +36.667% | 9 | 124 | +14.634% |
| 2026-09-23 | 0.2200 | 0.3000 | 0.2200 | 0.3000 | -38.776% | 10 | 128 | +56.667% |
| 2026-09-21 | 0.6000 | 0.6200 | 0.4000 | 0.4900 | -51.000% | 12 | 127 | -4.082% |
| 2026-09-17 | 0.6700 | 1.0000 | 0.6700 | 1.0000 | +11.111% | 4 | 124 | -53.000% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 2 | 124 | -47.778% |
| 2026-09-09 | 1.0700 | 1.0700 | 0.8800 | 0.8800 | -12.000% | 2 | 123 | -46.591% |
| 2026-09-04 | 1.1700 | 1.1700 | 1.0000 | 1.0000 | -16.667% | 37 | 128 | -53.000% |
| 2026-09-03 | 1.1900 | 1.2700 | 1.0300 | 1.2000 | -12.409% | 4 | 130 | -60.833% |
| 2026-09-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +1.481% | 2 | 128 | -65.693% |
| 2026-08-28 | 1.4000 | 1.4600 | 1.3500 | 1.3500 | -6.897% | 5 | 125 | -65.185% |
| 2026-08-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 1 | 124 | -67.586% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 1 | 123 | -62.400% |
| 2026-08-24 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -11.034% | 1 | 122 | -63.566% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 0.000% | 3 | 123 | -67.586% |
| 2026-08-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 4 | 121 | -67.586% |
| 2026-08-18 | 1.7700 | 1.7700 | 1.4500 | 1.4500 | -12.121% | 16 | 121 | -67.586% |
| 2026-08-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 120 | -71.515% |
| 2026-08-14 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | +3.125% | 27 | 93 | -71.515% |
| 2026-08-13 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +18.519% | 61 | 32 | -70.625% |
| 2026-08-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 33 | -65.185% |
| 2026-08-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.333% | 1 | 32 | -66.187% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.895% | 1 | 32 | -68.667% |
| 2026-07-23 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.143% | 1 | 31 | -67.133% |
| 2026-07-21 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 0.000% | 31 | 0 | -66.429% |