TRP – TC Energy Corporation
Last update: September 18, 2025 at 6:20 p.m. (Real-time)
- Last price: 72.650
- Net change: 0.500
- Bid price: 72.490
- Ask price: 72.720
- 30-day historical volatility: 12.77%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 31,695
Volume: 341
|
Open interest: 96,004
Volume: 230
|
||||||||||||
September 26, 2025 (Weekly) | 8.60 | 8.85 | 8.85 | 0 | 0 | 0 | 64.00 | 0 | 0.11 | 0.11 | 0 | 30 | 0 |
September 26, 2025 (Weekly) | 7.60 | 7.90 | 7.90 | 0 | 0 | 0 | 65.00 | 0 | 0.11 | 0.11 | 0 | 10 | 0 |
September 26, 2025 (Weekly) | 6.60 | 6.85 | 6.85 | 0 | 0 | 0 | 66.00 | 0 | 0.12 | 0.12 | 0 | 40 | 0 |
September 26, 2025 (Weekly) | 5.60 | 5.85 | 5.85 | 0 | 0 | 0 | 67.00 | 0 | 0.14 | 0.14 | 0 | 10 | 0 |
September 26, 2025 (Weekly) | 4.60 | 4.85 | 4.85 | 0 | 43 | 0 | 68.00 | 0 | 0.16 | 0.16 | 0 | 2 | 0 |
September 26, 2025 (Weekly) | 3.60 | 3.90 | 3.90 | 0 | 30 | 0 | 69.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 2.66 | 2.91 | 2.91 | 0 | 23 | 0 | 70.00 | 0.05 | 0.19 | 0.19 | 0 | 117 | 0 |
September 26, 2025 (Weekly) | 1.79 | 1.99 | 1.99 | 0 | 1,310 | 0 | 71.00 | 0.13 | 0.23 | 0.23 | 0 | 113 | 0 |
September 26, 2025 (Weekly) | 1.03 | 1.17 | 1.17 | 0 | 2,069 | 0 | 72.00 | 0.34 | 0.47 | 0.47 | 0 | 7 | 0 |
September 26, 2025 (Weekly) | 0.42 | 0.56 | 0.56 | 0.12 | 4,426 | 2 | 73.00 | 0.75 | 0.87 | 0.87 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.09 | 0.25 | 0.25 | 0 | 20 | 0 | 74.00 | 1.37 | 1.59 | 1.59 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 75.00 | 2.28 | 2.49 | 2.49 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 76.00 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 6.55 | 6.80 | 6.80 | 0 | 0 | 0 | 66.00 | 0 | 0.18 | 0.18 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 | 67.00 | 0 | 0.21 | 0.21 | 0 | 22 | 0 |
October 3, 2025 (Weekly) | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 | 68.00 | 0.07 | 0.21 | 0.21 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 | 69.00 | 0.15 | 0.28 | 0.28 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 2.64 | 2.87 | 2.87 | 0 | 9 | 0 | 70.00 | 0.28 | 0.42 | 0.42 | 0 | 1 | 0 |
October 3, 2025 (Weekly) | 1.76 | 1.97 | 1.97 | 0 | 0 | 0 | 71.00 | 0.51 | 0.63 | 0.63 | 0 | 5 | 0 |
October 3, 2025 (Weekly) | 1.05 | 1.16 | 1.16 | 0 | 5 | 0 | 72.00 | 0.87 | 1.03 | 1.03 | 0 | 5 | 0 |
October 3, 2025 (Weekly) | 0.46 | 0.60 | 0.60 | 0 | 370 | 0 | 73.00 | 1.42 | 1.61 | 1.61 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.15 | 0.31 | 0.31 | 0 | 1 | 0 | 74.00 | 2.14 | 2.38 | 2.38 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 75.00 | 3.05 | 3.30 | 3.30 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 76.00 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 | 67.00 | 0.08 | 0.22 | 0.22 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 | 68.00 | 0.16 | 0.30 | 0.30 | -0.09 | 0 | 12 |
October 10, 2025 (Weekly) | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 | 69.00 | 0.26 | 0.41 | 0.41 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 2.68 | 2.90 | 2.90 | 0 | 0 | 0 | 70.00 | 0.42 | 0.57 | 0.57 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.83 | 2.04 | 2.04 | 0 | 0 | 0 | 71.00 | 0.68 | 0.83 | 0.83 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.15 | 1.30 | 1.30 | 0 | 6 | 0 | 72.00 | 1.05 | 1.21 | 1.21 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.61 | 0.77 | 0.77 | 0 | 0 | 0 | 73.00 | 1.57 | 1.78 | 1.78 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.26 | 0.43 | 0.43 | 0 | 3,500 | 0 | 74.00 | 2.21 | 2.51 | 2.51 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.07 | 0.23 | 0.23 | 0 | 0 | 0 | 75.00 | 3.05 | 3.45 | 3.45 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 76.00 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 5.60 | 5.85 | 5.85 | 0 | 0 | 0 | 67.00 | 0.21 | 0.38 | 0.38 | 0 | 48 | 0 |
October 24, 2025 (Weekly) | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 | 68.00 | 0.33 | 0.47 | 0.47 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 | 69.00 | 0.47 | 0.62 | 0.62 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 2.82 | 3.05 | 3.05 | 0 | 0 | 0 | 70.00 | 0.67 | 0.82 | 0.82 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.99 | 2.26 | 2.26 | 0 | 10 | 0 | 71.00 | 0.95 | 1.11 | 1.11 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.40 | 1.56 | 1.56 | 0 | 0 | 0 | 72.00 | 1.35 | 1.48 | 1.48 | 0 | 5 | 0 |
October 24, 2025 (Weekly) | 0.88 | 1.04 | 1.04 | 0 | 0 | 0 | 73.00 | 1.86 | 2.04 | 2.04 | 0 | 4 | 0 |
October 24, 2025 (Weekly) | 0.50 | 0.66 | 0.66 | 0 | 3 | 0 | 74.00 | 2.47 | 2.71 | 2.71 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.26 | 0.42 | 0.42 | 0 | 0 | 0 | 75.00 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.10 | 0.26 | 0.26 | 0 | 0 | 0 | 76.00 | 4.05 | 4.40 | 4.40 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 4.65 | 4.90 | 4.90 | 0 | 0 | 0 | 68.00 | 0.41 | 0.55 | 0.55 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 | 69.00 | 0.55 | 0.72 | 0.72 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 2.85 | 3.15 | 3.15 | 0 | 0 | 0 | 70.00 | 0.77 | 0.95 | 0.95 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 2.10 | 2.35 | 2.35 | 0 | 0 | 0 | 71.00 | 1.07 | 1.26 | 1.26 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 1.54 | 1.71 | 1.71 | 0.17 | 0 | 1 | 72.00 | 1.44 | 1.64 | 1.64 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 1.01 | 1.19 | 1.19 | 0.10 | 0 | 1 | 73.00 | 1.97 | 2.15 | 2.15 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.63 | 0.78 | 0.78 | 0 | 0 | 0 | 74.00 | 2.56 | 2.80 | 2.80 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.34 | 0.52 | 0.52 | 0 | 0 | 0 | 75.00 | 3.25 | 3.55 | 3.55 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.17 | 0.34 | 0.34 | 0 | 0 | 0 | 76.00 | 4.10 | 4.45 | 4.45 | 0 | 0 | 0 |
September 19, 2025 | 22.55 | 22.75 | 22.75 | 0 | 3 | 0 | 50.00 | 0 | 0.05 | 0.05 | 0 | 32 | 0 |
September 19, 2025 | 20.55 | 20.75 | 20.75 | 0 | 2 | 0 | 52.00 | 0 | 0.05 | 0.05 | 0 | 48 | 0 |
September 19, 2025 | 18.55 | 18.75 | 18.75 | 0 | 0 | 0 | 54.00 | 0 | 0.05 | 0.05 | 0 | 40 | 0 |
September 19, 2025 | 17.55 | 17.75 | 17.75 | 0 | 0 | 0 | 55.00 | 0 | 0.05 | 0.05 | 0 | 38 | 0 |
September 19, 2025 | 16.55 | 16.75 | 16.75 | 0 | 0 | 0 | 56.00 | 0 | 0.05 | 0.05 | 0 | 4 | 0 |
September 19, 2025 | 14.55 | 14.75 | 14.75 | 0 | 0 | 0 | 58.00 | 0 | 0.05 | 0.05 | 0 | 2,066 | 0 |
September 19, 2025 | 12.55 | 12.75 | 12.75 | 0 | 24 | 0 | 60.00 | 0 | 0.05 | 0.05 | 0 | 110 | 0 |
September 19, 2025 | 10.55 | 10.75 | 10.75 | 0 | 12 | 0 | 62.00 | 0 | 0.05 | 0.05 | 0 | 85 | 0 |
September 19, 2025 | 8.55 | 8.75 | 8.75 | 0 | 13 | 0 | 64.00 | 0 | 0.05 | 0.05 | 0 | 97 | 0 |
September 19, 2025 | 7.55 | 7.75 | 7.75 | 0 | 134 | 0 | 65.00 | 0 | 0.05 | 0.05 | 0 | 278 | 0 |
September 19, 2025 | 6.55 | 6.75 | 6.75 | 0.20 | 213 | 50 | 66.00 | 0 | 0.05 | 0.05 | 0 | 467 | 0 |
September 19, 2025 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 | 67.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 4.55 | 4.75 | 4.75 | 0 | 134 | 0 | 68.00 | 0 | 0.02 | 0.02 | 0 | 82 | 0 |
September 19, 2025 | 3.55 | 3.75 | 3.75 | 0 | 10 | 0 | 69.00 | 0 | 0.02 | 0.02 | 0 | 120 | 0 |
September 19, 2025 | 2.57 | 2.77 | 2.83 | 0 | 219 | 0 | 70.00 | 0 | 0.12 | 0.12 | -0.09 | 111 | 60 |
September 19, 2025 | 1.57 | 1.79 | 1.79 | 0 | 2,022 | 0 | 71.00 | 0 | 0.13 | 0.13 | -0.12 | 50 | 50 |
September 19, 2025 | 0.63 | 0.83 | 0.83 | 0 | 3,115 | 0 | 72.00 | 0 | 0.16 | 0.16 | -0.24 | 48 | 1 |
September 19, 2025 | 0.03 | 0.18 | 0.18 | 0 | 92 | 0 | 73.00 | 0.34 | 0.53 | 0.53 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.11 | 0.11 | 0 | 4,155 | 0 | 74.00 | 1.27 | 1.48 | 1.48 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 62 | 0 | 75.00 | 2.27 | 2.45 | 2.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 40 | 0 | 76.00 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 12 | 0 | 78.00 | 5.25 | 5.45 | 5.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 32 | 0 | 80.00 | 7.25 | 7.45 | 7.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 82.00 | 9.25 | 9.45 | 9.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 84.00 | 11.25 | 11.45 | 11.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 85.00 | 12.25 | 12.45 | 12.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 86.00 | 13.25 | 13.45 | 13.45 | 0 | 0 | 0 |
October 17, 2025 | 22.55 | 22.80 | 22.80 | 0 | 0 | 0 | 50.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 20.55 | 20.80 | 20.80 | 0 | 0 | 0 | 52.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 18.55 | 18.80 | 18.80 | 0 | 0 | 0 | 54.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 16.55 | 16.80 | 16.80 | 0 | 0 | 0 | 56.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 14.55 | 14.80 | 14.80 | 0 | 0 | 0 | 58.00 | 0 | 0.11 | 0.11 | 0 | 45 | 0 |
October 17, 2025 | 12.55 | 12.80 | 12.80 | 0 | 5 | 0 | 60.00 | 0.01 | 0.13 | 0.13 | -0.05 | 118 | 5 |
October 17, 2025 | 10.55 | 10.80 | 10.80 | 0 | 10 | 0 | 62.00 | 0.01 | 0.16 | 0.16 | 0 | 43 | 0 |
October 17, 2025 | 8.55 | 8.80 | 8.80 | 0 | 1 | 0 | 64.00 | 0.02 | 0.19 | 0.19 | 0 | 73 | 0 |
October 17, 2025 | 6.60 | 6.80 | 6.80 | 0 | 75 | 0 | 66.00 | 0.11 | 0.23 | 0.23 | 0 | 95 | 0 |
October 17, 2025 | 4.60 | 4.85 | 4.85 | 0 | 85 | 0 | 68.00 | 0.23 | 0.37 | 0.37 | -0.07 | 99 | 5 |
October 17, 2025 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 | 69.00 | 0.34 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 2.73 | 2.95 | 2.95 | 0 | 94 | 0 | 70.00 | 0.53 | 0.68 | 0.68 | 0 | 71 | 0 |
October 17, 2025 | 1.87 | 2.13 | 2.13 | 0 | 0 | 0 | 71.00 | 0.81 | 0.95 | 0.95 | 0 | 0 | 0 |
October 17, 2025 | 1.27 | 1.40 | 1.40 | 0 | 117 | 0 | 72.00 | 1.20 | 1.34 | 1.34 | 0 | 133 | 0 |
October 17, 2025 | 0.73 | 0.88 | 0.88 | 0.10 | 1 | 10 | 73.00 | 1.72 | 1.87 | 1.87 | 0 | 0 | 0 |
October 17, 2025 | 0.36 | 0.52 | 0.52 | 0 | 1,833 | 0 | 74.00 | 2.36 | 2.56 | 2.56 | 0 | 0 | 0 |
October 17, 2025 | 0.14 | 0.26 | 0.26 | 0 | 0 | 0 | 75.00 | 3.15 | 3.40 | 3.40 | 0 | 0 | 0 |
October 17, 2025 | 0.03 | 0.20 | 0.20 | -0.01 | 115 | 10 | 76.00 | 4.05 | 4.35 | 4.35 | 0 | 45 | 0 |
October 17, 2025 | 0 | 0.14 | 0.14 | 0 | 200 | 0 | 78.00 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.11 | 0.11 | 0 | 89 | 0 | 80.00 | 8.00 | 8.30 | 8.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 82.00 | 10.00 | 10.30 | 10.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 84.00 | 12.00 | 12.30 | 12.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 86.00 | 14.00 | 14.30 | 14.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 88.00 | 16.00 | 16.30 | 16.30 | 0 | 0 | 0 |
November 21, 2025 | 22.55 | 22.80 | 22.80 | 0 | 0 | 0 | 50.00 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
November 21, 2025 | 20.55 | 20.80 | 20.80 | 0 | 0 | 0 | 52.00 | 0.01 | 0.14 | 0.14 | 0 | 4 | 0 |
November 21, 2025 | 18.55 | 18.80 | 18.80 | 0 | 10 | 0 | 54.00 | 0.01 | 0.16 | 0.16 | 0 | 0 | 0 |
November 21, 2025 | 16.50 | 16.80 | 16.80 | 0 | 0 | 0 | 56.00 | 0.01 | 0.20 | 0.20 | 0 | 6 | 0 |
November 21, 2025 | 14.50 | 14.80 | 14.80 | 0 | 0 | 0 | 58.00 | 0.03 | 0.25 | 0.25 | 0 | 1 | 0 |
November 21, 2025 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 | 60.00 | 0.07 | 0.31 | 0.31 | 0 | 36 | 0 |
November 21, 2025 | 10.55 | 10.80 | 10.80 | 0 | 80 | 0 | 62.00 | 0.17 | 0.38 | 0.38 | 0 | 100 | 0 |
November 21, 2025 | 8.60 | 8.85 | 8.85 | 0 | 0 | 0 | 64.00 | 0.27 | 0.41 | 0.41 | 0 | 12 | 0 |
November 21, 2025 | 6.65 | 6.95 | 6.95 | 0 | 301 | 0 | 66.00 | 0.45 | 0.57 | 0.57 | 0 | 290 | 0 |
November 21, 2025 | 4.85 | 5.15 | 5.15 | 0 | 122 | 0 | 68.00 | 0.71 | 0.86 | 0.86 | 0 | 132 | 0 |
November 21, 2025 | 3.30 | 3.50 | 3.50 | 0 | 242 | 0 | 70.00 | 1.17 | 1.32 | 1.32 | 0 | 172 | 0 |
November 21, 2025 | 2.05 | 2.20 | 2.20 | 0.05 | 283 | 100 | 72.00 | 1.90 | 2.03 | 2.03 | 0 | 330 | 0 |
November 21, 2025 | 1.07 | 1.24 | 1.24 | 0 | 77 | 0 | 74.00 | 2.89 | 3.10 | 3.10 | 0 | 200 | 0 |
November 21, 2025 | 0.48 | 0.66 | 0.66 | -0.01 | 62 | 7 | 76.00 | 4.30 | 4.55 | 4.55 | 0 | 0 | 0 |
November 21, 2025 | 0.15 | 0.35 | 0.35 | 0 | 50 | 0 | 78.00 | 6.00 | 6.40 | 6.40 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 | 80.00 | 8.05 | 8.25 | 8.25 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 82.00 | 9.95 | 10.30 | 10.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 84.00 | 11.95 | 12.30 | 12.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 86.00 | 13.95 | 14.30 | 14.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 88.00 | 15.95 | 16.30 | 16.30 | 0 | 0 | 0 |
December 19, 2025 | 22.50 | 22.85 | 22.85 | 0 | 0 | 0 | 50.00 | 0.01 | 0.16 | 0.16 | 0 | 51 | 0 |
December 19, 2025 | 20.50 | 20.85 | 20.85 | 0 | 0 | 0 | 52.00 | 0.02 | 0.20 | 0.20 | 0 | 5 | 0 |
December 19, 2025 | 18.50 | 18.85 | 18.85 | 0 | 0 | 0 | 54.00 | 0.02 | 0.25 | 0.25 | 0 | 3 | 0 |
December 19, 2025 | 17.50 | 17.85 | 17.85 | 0 | 0 | 0 | 55.00 | 0.06 | 0.30 | 0.30 | 0 | 220 | 0 |
December 19, 2025 | 16.50 | 16.85 | 16.85 | 0 | 0 | 0 | 56.00 | 0.05 | 0.30 | 0.30 | 0 | 0 | 0 |
December 19, 2025 | 14.55 | 14.85 | 14.85 | 0 | 0 | 0 | 58.00 | 0.11 | 0.36 | 0.36 | 0 | 0 | 0 |
December 19, 2025 | 12.50 | 12.85 | 12.85 | 0 | 32 | 0 | 60.00 | 0.19 | 0.43 | 0.43 | 0 | 107 | 0 |
December 19, 2025 | 10.60 | 10.90 | 10.90 | 0 | 80 | 0 | 62.00 | 0.30 | 0.45 | 0.45 | 0 | 90 | 0 |
December 19, 2025 | 8.70 | 8.95 | 8.95 | 0 | 0 | 0 | 64.00 | 0.44 | 0.59 | 0.59 | 0 | 23 | 0 |
December 19, 2025 | 7.75 | 8.05 | 8.05 | 0 | 24 | 0 | 65.00 | 0.54 | 0.69 | 0.69 | 0 | 29 | 0 |
December 19, 2025 | 6.85 | 7.15 | 7.15 | 0 | 138 | 0 | 66.00 | 0.67 | 0.81 | 0.81 | -0.09 | 102 | 12 |
December 19, 2025 | 5.20 | 5.50 | 5.50 | 0 | 50 | 0 | 68.00 | 0.97 | 1.14 | 1.14 | 0 | 40 | 0 |
December 19, 2025 | 3.70 | 3.95 | 3.95 | 0 | 1,429 | 0 | 70.00 | 1.46 | 1.63 | 1.63 | 0 | 82 | 0 |
December 19, 2025 | 2.48 | 2.64 | 2.64 | 0 | 147 | 0 | 72.00 | 2.19 | 2.37 | 2.37 | 0 | 20 | 0 |
December 19, 2025 | 1.47 | 1.65 | 1.65 | 0 | 7 | 0 | 74.00 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
December 19, 2025 | 1.10 | 1.25 | 1.25 | 0 | 552 | 0 | 75.00 | 3.75 | 4.05 | 4.05 | 0 | 9 | 0 |
December 19, 2025 | 0.76 | 0.97 | 0.97 | 0 | 34 | 0 | 76.00 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 |
December 19, 2025 | 0.35 | 0.55 | 0.55 | 0 | 3 | 0 | 78.00 | 6.05 | 6.50 | 6.50 | 0 | 0 | 0 |
December 19, 2025 | 0.12 | 0.31 | 0.31 | 0 | 288 | 0 | 80.00 | 7.95 | 8.30 | 8.30 | 0 | 10 | 0 |
December 19, 2025 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 | 82.00 | 9.95 | 10.35 | 10.35 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 | 84.00 | 11.95 | 12.35 | 12.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.13 | 0.13 | 0 | 50 | 0 | 85.00 | 12.95 | 13.35 | 13.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 86.00 | 13.95 | 14.35 | 14.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 88.00 | 15.95 | 16.35 | 16.35 | 0 | 0 | 0 |
January 16, 2026 | 32.45 | 32.85 | 32.85 | 0 | 0 | 0 | 40.00 | 0.01 | 0.11 | 0.11 | 0 | 7 | 0 |
January 16, 2026 | 27.45 | 27.85 | 27.85 | 0 | 3 | 0 | 45.00 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 |
January 16, 2026 | 22.45 | 22.85 | 22.85 | 0 | 4 | 0 | 50.00 | 0.02 | 0.23 | 0.23 | 0 | 5,074 | 0 |
January 16, 2026 | 20.45 | 20.85 | 20.85 | 0 | 4 | 0 | 52.00 | 0.03 | 0.28 | 0.28 | 0 | 0 | 0 |
January 16, 2026 | 18.45 | 18.85 | 18.85 | 0 | 0 | 0 | 54.00 | 0.07 | 0.33 | 0.33 | 0 | 0 | 0 |
January 16, 2026 | 16.45 | 16.85 | 16.85 | 0 | 0 | 0 | 56.00 | 0.13 | 0.39 | 0.39 | 0 | 0 | 0 |
January 16, 2026 | 14.50 | 14.85 | 14.85 | 0 | 0 | 0 | 58.00 | 0.20 | 0.47 | 0.47 | 0 | 10 | 0 |
January 16, 2026 | 12.50 | 12.90 | 12.90 | 0 | 40 | 0 | 60.00 | 0.34 | 0.56 | 0.56 | 0 | 172 | 0 |
January 16, 2026 | 10.55 | 10.95 | 10.95 | 0 | 0 | 0 | 62.00 | 0.47 | 0.68 | 0.68 | 0 | 0 | 0 |
January 16, 2026 | 8.65 | 9.00 | 9.00 | 0 | 0 | 0 | 64.00 | 0.65 | 0.85 | 0.85 | 0 | 5 | 0 |
January 16, 2026 | 7.70 | 8.10 | 8.10 | 0 | 111 | 0 | 65.00 | 0.77 | 0.98 | 0.98 | 0 | 6 | 0 |
January 16, 2026 | 6.85 | 7.25 | 7.25 | 0 | 0 | 0 | 66.00 | 0.92 | 1.13 | 1.13 | -0.15 | 0 | 5 |
January 16, 2026 | 5.30 | 5.60 | 5.60 | 0 | 16 | 0 | 68.00 | 1.33 | 1.54 | 1.54 | 0 | 6 | 0 |
January 16, 2026 | 3.70 | 4.10 | 4.10 | 0 | 180 | 0 | 70.00 | 1.93 | 2.12 | 2.12 | -0.09 | 72 | 80 |
January 16, 2026 | 2.58 | 2.78 | 2.78 | 0.04 | 44 | 50 | 72.00 | 2.74 | 2.95 | 2.95 | 0 | 10 | 0 |
January 16, 2026 | 1.58 | 1.80 | 1.80 | 0.03 | 25 | 50 | 74.00 | 3.80 | 4.05 | 4.05 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.09 | 1.09 | 0 | 4 | 0 | 76.00 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
January 16, 2026 | 0.43 | 0.66 | 0.66 | 0 | 4 | 0 | 78.00 | 6.60 | 7.05 | 7.05 | 0 | 0 | 0 |
January 16, 2026 | 0.16 | 0.30 | 0.30 | 0 | 211 | 0 | 80.00 | 8.40 | 8.90 | 8.90 | 0 | 20 | 0 |
January 16, 2026 | 0.02 | 0.25 | 0.25 | 0 | 0 | 0 | 82.00 | 10.30 | 10.75 | 10.75 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.16 | 0.16 | 0 | 0 | 0 | 84.00 | 12.25 | 12.65 | 12.65 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 86.00 | 14.15 | 14.65 | 14.65 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 88.00 | 16.15 | 16.65 | 16.65 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 90.00 | 18.15 | 18.65 | 18.65 | 0 | 90 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 100.00 | 28.05 | 28.55 | 28.55 | 0 | 155 | 0 |
February 20, 2026 | 16.45 | 16.90 | 16.90 | 0 | 0 | 0 | 56.00 | 0.22 | 0.53 | 0.53 | 0 | 0 | 0 |
February 20, 2026 | 14.45 | 14.90 | 14.90 | 0 | 0 | 0 | 58.00 | 0.33 | 0.56 | 0.56 | 0 | 0 | 0 |
February 20, 2026 | 12.55 | 12.95 | 12.95 | 0 | 0 | 0 | 60.00 | 0.46 | 0.67 | 0.67 | 0 | 0 | 0 |
February 20, 2026 | 10.60 | 11.05 | 11.05 | 0 | 0 | 0 | 62.00 | 0.63 | 0.86 | 0.86 | 0 | 0 | 0 |
February 20, 2026 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 | 64.00 | 0.86 | 1.09 | 1.09 | 0 | 0 | 0 |
February 20, 2026 | 7.05 | 7.45 | 7.45 | 0 | 0 | 0 | 66.00 | 1.18 | 1.43 | 1.43 | 0 | 0 | 0 |
February 20, 2026 | 5.50 | 5.85 | 5.85 | 0 | 5 | 0 | 68.00 | 1.62 | 1.89 | 1.89 | 0 | 0 | 0 |
February 20, 2026 | 4.10 | 4.45 | 4.45 | 0 | 0 | 0 | 70.00 | 2.24 | 2.47 | 2.47 | 0 | 6 | 0 |
February 20, 2026 | 2.93 | 3.20 | 3.20 | 0 | 6 | 0 | 72.00 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
February 20, 2026 | 1.94 | 2.22 | 2.22 | 0 | 0 | 0 | 74.00 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
February 20, 2026 | 1.20 | 1.45 | 1.45 | 0 | 0 | 0 | 76.00 | 5.40 | 5.75 | 5.75 | 0 | 0 | 0 |
February 20, 2026 | 0.68 | 0.94 | 0.94 | 0 | 0 | 0 | 78.00 | 6.90 | 7.30 | 7.30 | 0 | 0 | 0 |
February 20, 2026 | 0.36 | 0.59 | 0.59 | 0 | 0 | 0 | 80.00 | 8.50 | 9.05 | 9.05 | 0 | 0 | 0 |
February 20, 2026 | 0.15 | 0.40 | 0.40 | 0 | 0 | 0 | 82.00 | 10.30 | 10.90 | 10.90 | 0 | 0 | 0 |
February 20, 2026 | 0.02 | 0.27 | 0.27 | 0 | 0 | 0 | 84.00 | 12.30 | 12.75 | 12.75 | 0 | 0 | 0 |
February 20, 2026 | 0.01 | 0.19 | 0.19 | 0 | 0 | 0 | 86.00 | 14.25 | 14.70 | 14.70 | 0 | 0 | 0 |
February 20, 2026 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 | 88.00 | 16.20 | 16.70 | 16.70 | 0 | 0 | 0 |
March 20, 2026 | 22.45 | 22.90 | 22.90 | 0 | 0 | 0 | 50.00 | 0.09 | 0.38 | 0.38 | 0 | 22 | 0 |
March 20, 2026 | 17.45 | 17.90 | 17.90 | 0 | 0 | 0 | 55.00 | 0.25 | 0.56 | 0.56 | 0 | 68 | 0 |
March 20, 2026 | 16.45 | 16.90 | 16.90 | 0 | 0 | 0 | 56.00 | 0.33 | 0.54 | 0.54 | 0 | 0 | 0 |
March 20, 2026 | 14.35 | 14.95 | 14.95 | 0 | 0 | 0 | 58.00 | 0.39 | 0.66 | 0.66 | 0 | 0 | 0 |
March 20, 2026 | 12.55 | 13.00 | 13.00 | 0 | 36 | 0 | 60.00 | 0.57 | 0.79 | 0.79 | 0 | 1,049 | 0 |
March 20, 2026 | 10.55 | 11.15 | 11.15 | 0 | 0 | 0 | 62.00 | 0.69 | 1.00 | 1.00 | 0 | 0 | 0 |
March 20, 2026 | 8.80 | 9.35 | 9.35 | 0 | 0 | 0 | 64.00 | 0.93 | 1.27 | 1.27 | 0 | 0 | 0 |
March 20, 2026 | 8.05 | 8.50 | 8.50 | 0 | 22 | 0 | 65.00 | 1.17 | 1.42 | 1.42 | 0 | 32 | 0 |
March 20, 2026 | 7.25 | 7.70 | 7.70 | 0 | 0 | 0 | 66.00 | 1.26 | 1.63 | 1.63 | 0 | 0 | 0 |
March 20, 2026 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 | 68.00 | 1.75 | 2.12 | 2.12 | 0 | 0 | 0 |
March 20, 2026 | 4.40 | 4.75 | 4.75 | 0 | 35 | 0 | 70.00 | 2.45 | 2.70 | 2.70 | 0 | 10 | 0 |
March 20, 2026 | 3.10 | 3.55 | 3.55 | 0 | 0 | 0 | 72.00 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
March 20, 2026 | 2.12 | 2.58 | 2.58 | 0 | 0 | 0 | 74.00 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
March 20, 2026 | 1.82 | 2.10 | 2.10 | 0 | 90 | 0 | 75.00 | 4.90 | 5.25 | 5.25 | 0 | 0 | 0 |
March 20, 2026 | 1.37 | 1.80 | 1.80 | 0 | 0 | 0 | 76.00 | 5.55 | 6.10 | 6.10 | 0 | 0 | 0 |
March 20, 2026 | 0.86 | 1.19 | 1.19 | 0 | 0 | 0 | 78.00 | 7.00 | 7.60 | 7.60 | 0 | 0 | 0 |
March 20, 2026 | 0.52 | 0.75 | 0.75 | 0 | 54 | 0 | 80.00 | 8.65 | 9.15 | 9.15 | 0 | 0 | 0 |
March 20, 2026 | 0.22 | 0.54 | 0.54 | 0 | 0 | 0 | 82.00 | 10.40 | 11.15 | 11.15 | 0 | 0 | 0 |
March 20, 2026 | 0.09 | 0.37 | 0.37 | 0 | 0 | 0 | 84.00 | 12.30 | 12.90 | 12.90 | 0 | 0 | 0 |
March 20, 2026 | 0.05 | 0.30 | 0.30 | 0 | 0 | 0 | 85.00 | 13.25 | 13.75 | 13.75 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 | 86.00 | 14.25 | 14.90 | 14.90 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 88.00 | 16.10 | 16.90 | 16.90 | 0 | 0 | 0 |
June 19, 2026 | 22.30 | 23.00 | 23.00 | 0 | 0 | 0 | 50.00 | 0.25 | 0.63 | 0.63 | 0 | 2,036 | 0 |
June 19, 2026 | 17.35 | 18.00 | 18.00 | 0 | 0 | 0 | 55.00 | 0.54 | 0.89 | 0.89 | 0 | 1,529 | 0 |
June 19, 2026 | 12.60 | 13.15 | 13.15 | 0 | 0 | 0 | 60.00 | 1.00 | 1.26 | 1.26 | 0 | 10 | 0 |
June 19, 2026 | 8.35 | 8.95 | 8.95 | 0 | 18 | 0 | 65.00 | 1.81 | 2.18 | 2.18 | 0 | 2,000 | 0 |
June 19, 2026 | 4.95 | 5.35 | 5.35 | 0 | 30 | 0 | 70.00 | 3.35 | 3.70 | 3.70 | 0 | 1,500 | 0 |
June 19, 2026 | 2.41 | 2.78 | 2.78 | 0 | 17 | 0 | 75.00 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 |
June 19, 2026 | 0.96 | 1.29 | 1.29 | 0 | 94 | 0 | 80.00 | 9.35 | 10.00 | 10.00 | 0 | 0 | 0 |
June 19, 2026 | 0.28 | 0.59 | 0.59 | 0 | 0 | 0 | 85.00 | 13.65 | 14.35 | 14.35 | 0 | 0 | 0 |
September 18, 2026 | 12.45 | 13.40 | 13.40 | 0 | 0 | 0 | 60.00 | 1.01 | 1.87 | 1.87 | 0 | 0 | 0 |
September 18, 2026 | 8.40 | 9.15 | 9.15 | 0 | 0 | 0 | 65.00 | 2.09 | 2.93 | 2.93 | 0 | 0 | 0 |
September 18, 2026 | 4.90 | 5.80 | 5.80 | 0 | 0 | 0 | 70.00 | 3.85 | 4.75 | 4.75 | 0 | 0 | 0 |
September 18, 2026 | 2.55 | 3.40 | 3.40 | 0 | 0 | 0 | 75.00 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 |
September 18, 2026 | 1.07 | 1.91 | 1.91 | 0 | 0 | 0 | 80.00 | 10.05 | 10.95 | 10.95 | 0 | 0 | 0 |
September 18, 2026 | 0.25 | 1.05 | 1.05 | 0 | 0 | 0 | 85.00 | 14.15 | 15.15 | 15.15 | 0 | 0 | 0 |
January 15, 2027 | 32.10 | 33.15 | 33.15 | 0 | 0 | 0 | 40.00 | 0.25 | 0.65 | 0.65 | 0 | 16,516 | 0 |
January 15, 2027 | 27.10 | 28.10 | 28.10 | 0 | 0 | 0 | 45.00 | 0.40 | 0.89 | 0.89 | 0 | 9,510 | 0 |
January 15, 2027 | 22.30 | 23.05 | 23.05 | 0 | 2 | 0 | 50.00 | 0.84 | 1.26 | 1.26 | 0 | 9,585 | 0 |
January 15, 2027 | 17.20 | 17.90 | 17.90 | 0 | 0 | 0 | 55.00 | 1.27 | 1.77 | 1.77 | 0 | 10 | 0 |
January 15, 2027 | 12.80 | 13.55 | 13.55 | 0 | 24 | 0 | 60.00 | 2.11 | 2.52 | 2.52 | 0 | 10,852 | 0 |
January 15, 2027 | 8.95 | 9.65 | 9.65 | 0 | 1,015 | 0 | 65.00 | 3.40 | 3.85 | 3.85 | 0 | 3,006 | 0 |
January 15, 2027 | 7.55 | 8.30 | 8.30 | 0 | 2 | 0 | 67.00 | 4.10 | 4.55 | 4.55 | 0 | 3,014 | 0 |
January 15, 2027 | 5.85 | 6.40 | 6.40 | 0 | 149 | 0 | 70.00 | 5.35 | 5.80 | 5.80 | 0 | 12,511 | 0 |
January 15, 2027 | 1.90 | 2.30 | 2.30 | -0.26 | 611 | 60 | 80.00 | 11.40 | 11.85 | 11.85 | 0 | 85 | 0 |
January 15, 2027 | 0.45 | 0.80 | 0.80 | 0 | 0 | 0 | 90.00 | 19.45 | 20.55 | 20.55 | 0 | 0 | 0 |
January 15, 2027 | 0.02 | 0.33 | 0.33 | 0 | 14 | 0 | 100.00 | 28.75 | 29.90 | 29.90 | 0 | 100 | 0 |
January 21, 2028 | 26.70 | 28.20 | 28.20 | 0 | 0 | 0 | 45.00 | 0.69 | 1.76 | 1.76 | 0 | 0 | 0 |
January 21, 2028 | 21.70 | 23.20 | 23.20 | 0 | 0 | 0 | 50.00 | 1.09 | 2.25 | 2.25 | 0 | 5,000 | 0 |
January 21, 2028 | 12.35 | 13.90 | 13.90 | 0 | 0 | 0 | 60.00 | 3.25 | 4.70 | 4.70 | 0 | 0 | 0 |
January 21, 2028 | 5.70 | 7.90 | 7.90 | 0 | 20 | 0 | 70.00 | 7.25 | 8.20 | 8.20 | 0 | 5,035 | 0 |
January 21, 2028 | 2.16 | 3.80 | 3.80 | 0 | 0 | 0 | 80.00 | 13.20 | 14.50 | 14.50 | 0 | 0 | 0 |
January 21, 2028 | 0.39 | 1.82 | 1.82 | 0 | 0 | 0 | 90.00 | 21.00 | 22.00 | 22.00 | 0 | 0 | 0 |