SECZ Stock Prices

Data as of Oct 28, 2026

Last

8.33

Change

+0.17

Open

8.15

Previous

8.16

High

8.36

Low

7.75

Bid

-

Ask

-

Volume

1,711,771

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.181

Hist Vol

1.397

Opt Volume

763

Open Int

48,691

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.15	8.36	7.75	8.33	+0.17	1,711,771	763	1.181	1.397
Oct 27, 2026	7.89	8.22	7.74	8.16	+0.57	1,649,881	1,627	1.265	1.405
Oct 26, 2026	7.66	7.79	7.28	7.59	-0.21	1,617,601	1,078	1.300	1.407
Oct 23, 2026	8.07	8.23	7.71	7.80	-0.17	2,318,967	1,443	1.222	1.415
Oct 22, 2026	8.67	8.79	7.75	7.97	-1.20	3,768,575	5,200	1.325	1.424
Oct 21, 2026	9.59	9.68	8.98	9.17	-0.15	2,323,220	2,074	1.268	1.412
Oct 20, 2026	9.18	10.03	9.05	9.32	-0.05	2,336,816	3,884	1.273	1.421
Oct 19, 2026	10.26	10.27	9.16	9.37	-0.49	2,307,516	5,146	1.286	1.431
Oct 16, 2026	11.16	11.16	9.77	9.86	-1.48	3,320,464	2,872	1.307	1.438
Oct 15, 2026	10.17	11.37	9.96	11.34	+0.79	3,002,531	2,260	1.296	1.425
Oct 14, 2026	10.80	10.98	10.27	10.55	-0.64	3,260,079	2,557	1.270	1.434
Oct 13, 2026	11.17	11.68	10.82	11.19	-0.67	2,991,700	1,515	1.305	1.440
Oct 12, 2026	13.80	13.87	11.51	11.86	-1.96	6,250,572	9,510	1.319	1.446
Oct 9, 2026	13.20	13.87	12.63	13.82	+1.16	5,652,539	3,659	1.196	1.426
Oct 8, 2026	11.64	12.82	10.85	12.66	+1.26	7,460,724	5,610	1.204	1.427
Oct 7, 2026	12.21	12.28	11.27	11.40	-1.30	2,841,604	3,823	1.199	1.423
Oct 6, 2026	11.90	13.31	11.90	12.70	+1.00	4,412,973	4,815	1.266	1.418
Oct 5, 2026	13.41	13.41	11.65	11.70	-1.29	2,903,521	3,787	1.179	1.420
Oct 2, 2026	14.06	14.63	12.51	12.99	+0.00	4,226,505	2,107	1.113	1.415
Oct 1, 2026	14.55	14.96	13.40	13.74	-0.85	3,134,580	1,775	1.181	1.420
Sep 30, 2026	15.76	15.85	14.28	14.59	-1.25	3,335,410	1,117	1.247	1.426
Sep 29, 2026	16.59	16.76	15.00	15.84	-0.79	3,622,755	7,538	1.271	1.428
Sep 28, 2026	16.00	17.01	15.57	16.63	+0.67	4,327,240	1,993	1.309	1.436
Sep 25, 2026	16.21	16.22	14.83	15.96	-0.57	6,745,350	3,820	1.264	1.446
Sep 24, 2026	14.67	16.56	14.47	16.53	+2.17	10,383,438	10,650	1.318	1.456
Sep 23, 2026	12.80	14.87	12.73	14.36	+1.36	9,157,769	12,097	1.254	1.440
Sep 22, 2026	12.96	13.52	12.17	13.00	-0.50	6,252,611	4,919	1.148	1.437
Sep 21, 2026	11.67	13.93	11.14	13.50	+2.64	6,856,054	19,429	1.322	1.448
Sep 18, 2026	9.32	11.07	9.25	10.86	+1.93	19,584,774	12,821	1.218	1.383
Sep 17, 2026	8.34	9.64	8.21	8.93	+1.16	5,759,106	10,134	1.251	1.325
Sep 16, 2026	8.00	8.39	7.43	7.77	-0.20	2,580,034	288	1.102	1.298
Sep 15, 2026	8.10	8.28	7.71	7.97	-0.24	1,158,686	624	1.015	1.310
Sep 14, 2026	8.02	8.56	7.84	8.21	-0.08	1,348,984	489	1.156	1.323
Sep 11, 2026	8.15	8.41	8.02	8.29	+0.25	764,627	1,072	1.059	1.336
Sep 10, 2026	8.36	8.42	7.85	8.04	-0.39	1,306,302	412	1.171	1.347
Sep 9, 2026	8.23	8.77	7.98	8.43	+0.18	2,504,354	816	1.083	1.358
Sep 8, 2026	7.50	8.31	7.40	8.25	+0.00	3,155,761	2,112	1.236	1.371
Sep 4, 2026	6.90	7.57	6.90	7.42	+0.32	1,467,805	764	1.117	1.386
Sep 3, 2026	6.53	7.22	6.53	7.10	+0.59	1,639,952	1,173	1.203	1.395
Sep 2, 2026	6.30	6.65	6.20	6.51	+0.26	867,231	510	1.170	1.391
Sep 1, 2026	6.33	6.52	6.22	6.25	-0.21	626,383	382	1.143	1.401
Aug 31, 2026	6.42	6.58	6.18	6.46	+0.17	1,346,116	1,132	1.157	1.417
Aug 28, 2026	6.67	6.75	6.14	6.29	-0.38	1,544,798	436	1.131	1.431
Aug 27, 2026	6.89	7.16	6.66	6.67	-0.13	1,586,583	869	1.156	1.445
Aug 26, 2026	6.59	6.92	6.55	6.80	+0.07	950,197	551	1.144	1.464
Aug 25, 2026	6.41	6.79	6.01	6.73	+0.38	1,973,693	735	1.119	1.482
Aug 24, 2026	6.26	6.70	6.17	6.35	+0.22	2,624,495	1,120	1.119	1.490
Aug 21, 2026	6.45	6.70	6.12	6.13	-0.27	1,939,436	362	1.094	1.504
Aug 20, 2026	6.18	6.60	6.05	6.40	+0.37	1,985,763	524	1.179	1.525
Aug 19, 2026	5.83	6.44	5.72	6.03	+0.14	2,734,606	9,805	1.100	1.533
Aug 18, 2026	5.29	6.09	5.21	5.89	+0.50	3,234,555	653	1.178	1.551
Aug 17, 2026	5.45	5.60	5.14	5.39	-0.22	3,119,525	812	1.082	1.544
Aug 14, 2026	5.84	5.91	5.17	5.61	-0.09	3,306,654	1,964	1.182	1.569
Aug 13, 2026	5.85	6.57	5.67	5.70	-2.16	6,424,222	3,139	1.183	1.595
Aug 12, 2026	7.50	8.04	7.38	7.86	+0.47	2,202,949	635	1.482	1.347
Aug 11, 2026	7.16	7.49	6.80	7.39	+0.47	1,157,505	793	1.569	1.351
Aug 10, 2026	7.55	7.70	6.78	6.92	-0.79	803,836	328	1.342	1.352
Aug 7, 2026	7.30	7.98	7.30	7.71	+0.52	899,015	400	1.607	1.349
Aug 6, 2026	7.45	7.45	7.04	7.19	-0.20	599,755	457	1.422	1.347
Aug 5, 2026	7.55	7.63	7.29	7.39	-0.03	464,324	340	1.461	1.376
Aug 4, 2026	6.97	7.45	6.88	7.42	+0.48	651,356	168	1.508	1.406
Aug 3, 2026	6.51	6.96	6.50	6.94	+0.27	504,455	424	1.481	1.405
Jul 31, 2026	6.95	7.11	6.39	6.67	-0.40	859,951	630	1.419	1.421
Jul 30, 2026	6.87	7.42	6.77	7.07	+0.47	952,712	266	1.386	1.453
Jul 29, 2026	6.92	7.10	6.60	6.60	-0.48	630,862	178	1.518	1.448
Jul 28, 2026	6.76	7.20	6.46	7.08	+0.20	870,830	247	1.583	1.482

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.