ARX – ARC Resources Ltd.
Last update: September 7, 2025 at 12:07 p.m. (Real-time)
- Last price: 25.600
- Net change: -0.830
- Bid price: 25.590
- Ask price: 25.690
- 30-day historical volatility: 21.23%
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: 24,000
Volume: 3,500
|
Open interest: 16,089
Volume: 404
|
||||||||||||
September 12, 2025 (Weekly) | 1.57 | 1.71 | 1.71 | 0 | 0 | 0 | 24.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 1.11 | 1.26 | 1.26 | 0 | 0 | 0 | 24.50 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 0.71 | 0.83 | 0.83 | 0 | 0 | 0 | 25.00 | 0.07 | 0.18 | 0.18 | 0.06 | 0 | 5 |
September 12, 2025 (Weekly) | 0.38 | 0.46 | 0.46 | 0 | 0 | 0 | 25.50 | 0.23 | 0.33 | 0.33 | 0.10 | 9 | 7 |
September 12, 2025 (Weekly) | 0.19 | 0.26 | 0.26 | -0.49 | 39 | 2 | 26.00 | 0.49 | 0.61 | 0.61 | 0.29 | 15 | 47 |
September 12, 2025 (Weekly) | 0.03 | 0.14 | 0.14 | -0.30 | 22 | 15 | 26.50 | 0.90 | 1.00 | 1.00 | 0 | 22 | 0 |
September 12, 2025 (Weekly) | 0 | 0.03 | 0.03 | -0.16 | 55 | 10 | 27.00 | 1.33 | 1.46 | 1.46 | 0 | 59 | 0 |
September 12, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 2,049 | 0 | 27.50 | 1.82 | 1.95 | 1.95 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 18 | 0 | 28.00 | 2.32 | 2.45 | 2.45 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 18 | 0 | 28.50 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 29.00 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
September 12, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 29.50 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 1.71 | 1.87 | 1.87 | 0 | 0 | 0 | 24.00 | 0.04 | 0.20 | 0.20 | 0 | 25 | 0 |
September 26, 2025 (Weekly) | 1.31 | 1.46 | 1.46 | 0 | 0 | 0 | 24.50 | 0.14 | 0.27 | 0.27 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.93 | 1.07 | 1.07 | 0 | 0 | 0 | 25.00 | 0.26 | 0.40 | 0.40 | 0.14 | 8 | 7 |
September 26, 2025 (Weekly) | 0.63 | 0.75 | 0.75 | 0 | 13 | 0 | 25.50 | 0.45 | 0.57 | 0.57 | 0.20 | 68 | 3 |
September 26, 2025 (Weekly) | 0.38 | 0.50 | 0.50 | 0 | 0 | 0 | 26.00 | 0.70 | 0.85 | 0.85 | 0 | 21 | 1 |
September 26, 2025 (Weekly) | 0.19 | 0.32 | 0.32 | 0 | 3 | 0 | 26.50 | 1.02 | 1.18 | 1.18 | 0 | 7 | 7 |
September 26, 2025 (Weekly) | 0.08 | 0.22 | 0.22 | 0 | 3,038 | 0 | 27.00 | 1.41 | 1.58 | 1.58 | 0 | 13 | 0 |
September 26, 2025 (Weekly) | 0.01 | 0.15 | 0.15 | 0 | 108 | 0 | 27.50 | 1.86 | 2.04 | 2.04 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 28.00 | 2.31 | 2.49 | 2.49 | 0 | 3 | 0 |
September 26, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 28.50 | 2.80 | 2.98 | 2.98 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 29.00 | 3.25 | 3.50 | 3.50 | 0 | 30 | 0 |
September 26, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 1 | 0 | 29.50 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 1.76 | 1.88 | 1.88 | 0 | 0 | 0 | 24.00 | 0.19 | 0.28 | 0.28 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 1.35 | 1.47 | 1.47 | 0 | 0 | 0 | 24.50 | 0.30 | 0.39 | 0.39 | 0 | 6 | 0 |
October 3, 2025 (Weekly) | 0.98 | 1.11 | 1.11 | 0 | 0 | 0 | 25.00 | 0.44 | 0.54 | 0.54 | 0 | 6 | 0 |
October 3, 2025 (Weekly) | 0.68 | 0.78 | 0.78 | 0 | 0 | 0 | 25.50 | 0.66 | 0.77 | 0.77 | 0.26 | 0 | 1 |
October 3, 2025 (Weekly) | 0.44 | 0.54 | 0.54 | 0 | 0 | 0 | 26.00 | 0.93 | 1.03 | 1.03 | 0 | 5 | 10 |
October 3, 2025 (Weekly) | 0.25 | 0.37 | 0.37 | 0 | 10 | 0 | 26.50 | 1.25 | 1.36 | 1.36 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.13 | 0.25 | 0.25 | 0 | 0 | 0 | 27.00 | 1.62 | 1.77 | 1.77 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.06 | 0.16 | 0.16 | 0 | 10 | 0 | 27.50 | 2.02 | 2.21 | 2.21 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.04 | 0.10 | 0.10 | 0 | 0 | 0 | 28.00 | 2.53 | 2.66 | 2.66 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 28.50 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 29.00 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.79 | 1.91 | 1.91 | 0 | 0 | 0 | 24.00 | 0.26 | 0.34 | 0.34 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.40 | 1.52 | 1.52 | 0 | 0 | 0 | 24.50 | 0.34 | 0.46 | 0.46 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.04 | 1.17 | 1.17 | 0 | 0 | 0 | 25.00 | 0.49 | 0.61 | 0.61 | 0.15 | 7 | 2 |
October 10, 2025 (Weekly) | 0.74 | 0.85 | 0.85 | 0 | 0 | 0 | 25.50 | 0.71 | 0.82 | 0.82 | 0.11 | 0 | 19 |
October 10, 2025 (Weekly) | 0.48 | 0.62 | 0.62 | -0.44 | 0 | 3,000 | 26.00 | 0.97 | 1.11 | 1.11 | 0 | 1 | 0 |
October 10, 2025 (Weekly) | 0.32 | 0.44 | 0.44 | 0 | 0 | 0 | 26.50 | 1.31 | 1.43 | 1.43 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.18 | 0.31 | 0.31 | 0 | 0 | 0 | 27.00 | 1.68 | 1.83 | 1.83 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.10 | 0.21 | 0.21 | 0 | 44 | 0 | 27.50 | 2.09 | 2.24 | 2.24 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.07 | 0.14 | 0.14 | 0 | 0 | 0 | 28.00 | 2.49 | 2.73 | 2.73 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 28.50 | 2.97 | 3.15 | 3.15 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 | 24.00 | 0.32 | 0.45 | 0.45 | -0.11 | 0 | 4 |
October 24, 2025 (Weekly) | 1.51 | 1.64 | 1.64 | 0 | 0 | 0 | 24.50 | 0.46 | 0.58 | 0.58 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.17 | 1.29 | 1.29 | 0 | 0 | 0 | 25.00 | 0.63 | 0.73 | 0.73 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.87 | 1.01 | 1.01 | 0 | 0 | 0 | 25.50 | 0.84 | 0.95 | 0.95 | 0 | 0 | 7 |
October 24, 2025 (Weekly) | 0.65 | 0.76 | 0.76 | 0 | 0 | 0 | 26.00 | 1.10 | 1.21 | 1.21 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.45 | 0.56 | 0.56 | 0 | 0 | 0 | 26.50 | 1.42 | 1.55 | 1.55 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.30 | 0.42 | 0.42 | 0 | 0 | 0 | 27.00 | 1.77 | 1.91 | 1.91 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.19 | 0.31 | 0.31 | 0 | 0 | 0 | 27.50 | 2.17 | 2.31 | 2.31 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.12 | 0.23 | 0.23 | 0 | 0 | 0 | 28.00 | 2.59 | 2.75 | 2.75 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 28.50 | 2.71 | 3.35 | 3.35 | 0 | 0 | 0 |
September 19, 2025 | 8.05 | 8.20 | 8.20 | 0 | 0 | 0 | 17.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
September 19, 2025 | 7.55 | 7.70 | 7.70 | 0 | 0 | 0 | 18.00 | 0 | 0.04 | 0.04 | 0 | 14 | 0 |
September 19, 2025 | 7.05 | 7.20 | 7.20 | 0 | 0 | 0 | 18.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 6.55 | 6.70 | 6.70 | 0 | 0 | 0 | 19.00 | 0 | 0.06 | 0.06 | 0 | 41 | 0 |
September 19, 2025 | 6.10 | 6.25 | 6.25 | 0 | 0 | 0 | 19.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 5.60 | 5.75 | 5.75 | 0 | 6 | 0 | 20.00 | 0 | 0.06 | 0.06 | 0 | 100 | 0 |
September 19, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 20.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 21.00 | 0 | 0.07 | 0.07 | 0 | 215 | 0 |
September 19, 2025 | 4.10 | 4.25 | 4.25 | 0 | 10 | 0 | 21.50 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 3.60 | 3.75 | 3.75 | 0 | 5 | 0 | 22.00 | 0 | 0.07 | 0.07 | 0 | 45 | 0 |
September 19, 2025 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | 22.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 19, 2025 | 2.59 | 2.72 | 2.72 | 0 | 3 | 0 | 23.00 | 0 | 0.09 | 0.09 | 0 | 96 | 0 |
September 19, 2025 | 2.10 | 2.24 | 2.24 | 0 | 0 | 0 | 23.50 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
September 19, 2025 | 1.66 | 1.79 | 1.79 | 0 | 16 | 0 | 24.00 | 0.06 | 0.14 | 0.14 | 0 | 53 | 0 |
September 19, 2025 | 1.24 | 1.35 | 1.35 | 0 | 0 | 0 | 24.50 | 0.10 | 0.17 | 0.17 | 0.06 | 5 | 21 |
September 19, 2025 | 0.85 | 0.93 | 0.93 | 0 | 10 | 0 | 25.00 | 0.19 | 0.28 | 0.28 | 0 | 197 | 0 |
September 19, 2025 | 0.50 | 0.61 | 0.61 | 0 | 0 | 0 | 25.50 | 0.36 | 0.47 | 0.47 | 0.14 | 1 | 1 |
September 19, 2025 | 0.28 | 0.36 | 0.36 | 0 | 136 | 0 | 26.00 | 0.62 | 0.72 | 0.72 | 0.16 | 151 | 30 |
September 19, 2025 | 0.12 | 0.21 | 0.21 | -0.20 | 24 | 16 | 26.50 | 0.95 | 1.09 | 1.09 | 0.13 | 0 | 22 |
September 19, 2025 | 0.07 | 0.13 | 0.13 | -0.15 | 176 | 7 | 27.00 | 1.33 | 1.50 | 1.50 | 0 | 307 | 0 |
September 19, 2025 | 0.02 | 0.09 | 0.09 | 0 | 140 | 0 | 27.50 | 1.85 | 1.99 | 1.99 | 0 | 0 | 0 |
September 19, 2025 | 0.04 | 0.08 | 0.08 | -0.03 | 541 | 1 | 28.00 | 2.32 | 2.46 | 2.46 | 0 | 380 | 0 |
September 19, 2025 | 0 | 0.07 | 0.07 | 0 | 74 | 0 | 28.50 | 2.80 | 2.98 | 2.98 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | -0.05 | 386 | 15 | 29.00 | 3.25 | 3.50 | 3.50 | 0 | 430 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 433 | 0 | 30.00 | 4.30 | 4.50 | 4.50 | 0 | 58 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 237 | 0 | 31.00 | 5.25 | 5.50 | 5.50 | 0 | 90 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 1,023 | 0 | 32.00 | 6.25 | 6.50 | 6.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 53 | 0 | 33.00 | 7.25 | 7.50 | 7.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 207 | 0 | 34.00 | 8.25 | 8.50 | 8.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 148 | 0 | 35.00 | 9.25 | 9.50 | 9.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 24 | 0 | 36.00 | 10.25 | 10.50 | 10.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 37.00 | 11.30 | 11.50 | 11.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 38.00 | 12.25 | 12.50 | 12.50 | 0 | 0 | 0 |
October 17, 2025 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 | 17.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 17, 2025 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 | 18.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 | 18.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 | 19.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
October 17, 2025 | 6.10 | 6.25 | 6.25 | 0 | 0 | 0 | 19.50 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 5.60 | 5.75 | 5.75 | 0 | 0 | 0 | 20.00 | 0.01 | 0.11 | 0.11 | 0 | 10 | 0 |
October 17, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 20.50 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
October 17, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 21.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
October 17, 2025 | 4.10 | 4.25 | 4.25 | 0 | 0 | 0 | 21.50 | 0.03 | 0.10 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 | 22.00 | 0.06 | 0.15 | 0.15 | 0 | 10 | 0 |
October 17, 2025 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | 22.50 | 0.09 | 0.17 | 0.17 | 0 | 0 | 0 |
October 17, 2025 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 | 23.00 | 0.13 | 0.22 | 0.22 | 0 | 90 | 2 |
October 17, 2025 | 2.26 | 2.36 | 2.36 | 0 | 0 | 0 | 23.50 | 0.17 | 0.27 | 0.27 | 0 | 0 | 0 |
October 17, 2025 | 1.83 | 1.94 | 1.94 | 0 | 5 | 0 | 24.00 | 0.26 | 0.35 | 0.35 | 0.03 | 5 | 5 |
October 17, 2025 | 1.46 | 1.55 | 1.55 | 0 | 0 | 0 | 24.50 | 0.38 | 0.49 | 0.49 | 0.14 | 19 | 20 |
October 17, 2025 | 1.11 | 1.18 | 1.18 | 0 | 48 | 0 | 25.00 | 0.55 | 0.65 | 0.65 | 0.21 | 3,208 | 120 |
October 17, 2025 | 0.56 | 0.66 | 0.66 | -0.48 | 99 | 24 | 26.00 | 1.04 | 1.15 | 1.15 | 0.22 | 186 | 13 |
October 17, 2025 | 0.24 | 0.33 | 0.33 | 0 | 77 | 0 | 27.00 | 1.72 | 1.85 | 1.85 | 0 | 86 | 2 |
October 17, 2025 | 0.11 | 0.19 | 0.19 | 0 | 195 | 0 | 28.00 | 2.52 | 2.72 | 2.72 | 0 | 250 | 0 |
October 17, 2025 | 0.02 | 0.12 | 0.12 | -0.05 | 89 | 8 | 29.00 | 3.45 | 3.65 | 3.65 | 0 | 21 | 0 |
October 17, 2025 | 0 | 0.09 | 0.09 | 0 | 56 | 0 | 30.00 | 4.40 | 4.60 | 4.60 | 0 | 20 | 0 |
October 17, 2025 | 0 | 0.08 | 0.08 | 0 | 44 | 0 | 31.00 | 5.40 | 5.65 | 5.65 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0.08 | 0.08 | 0 | 89 | 0 | 32.00 | 6.40 | 6.65 | 6.65 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 58 | 0 | 33.00 | 7.40 | 7.65 | 7.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 169 | 0 | 34.00 | 8.40 | 8.65 | 8.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 18 | 0 | 35.00 | 9.40 | 9.65 | 9.65 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 33 | 0 | 36.00 | 10.40 | 10.65 | 10.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 37.00 | 11.40 | 11.60 | 11.60 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 38.00 | 12.40 | 12.60 | 12.60 | 0 | 0 | 0 |
November 21, 2025 | 5.15 | 5.30 | 5.30 | 0 | 0 | 0 | 20.50 | 0.10 | 0.17 | 0.17 | 0 | 0 | 0 |
November 21, 2025 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 | 21.00 | 0.13 | 0.21 | 0.21 | 0 | 0 | 0 |
November 21, 2025 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 | 21.50 | 0.17 | 0.24 | 0.24 | 0 | 0 | 0 |
November 21, 2025 | 3.75 | 3.90 | 3.90 | 0 | 0 | 0 | 22.00 | 0.21 | 0.30 | 0.30 | 0 | 5 | 0 |
November 21, 2025 | 3.35 | 3.45 | 3.45 | 0 | 0 | 0 | 22.50 | 0.28 | 0.36 | 0.36 | 0 | 0 | 0 |
November 21, 2025 | 2.93 | 3.05 | 3.05 | 0 | 0 | 0 | 23.00 | 0.37 | 0.44 | 0.44 | 0 | 350 | 0 |
November 21, 2025 | 2.53 | 2.66 | 2.66 | 0 | 0 | 0 | 23.50 | 0.46 | 0.55 | 0.55 | 0 | 100 | 0 |
November 21, 2025 | 2.16 | 2.29 | 2.29 | -0.57 | 0 | 5 | 24.00 | 0.58 | 0.69 | 0.69 | 0.18 | 128 | 1 |
November 21, 2025 | 1.81 | 1.93 | 1.93 | 0 | 10 | 0 | 24.50 | 0.73 | 0.84 | 0.84 | 0 | 53 | 0 |
November 21, 2025 | 1.50 | 1.60 | 1.60 | 0 | 29 | 0 | 25.00 | 0.91 | 1.02 | 1.02 | 0.28 | 44 | 6 |
November 21, 2025 | 0.99 | 1.07 | 1.07 | -0.49 | 105 | 16 | 26.00 | 1.37 | 1.51 | 1.51 | 0.13 | 123 | 10 |
November 21, 2025 | 0.59 | 0.68 | 0.68 | -0.36 | 37 | 2 | 27.00 | 2.03 | 2.13 | 2.13 | 0 | 48 | 0 |
November 21, 2025 | 0.31 | 0.43 | 0.43 | 0 | 98 | 0 | 28.00 | 2.75 | 2.89 | 2.89 | 0 | 320 | 0 |
November 21, 2025 | 0.18 | 0.28 | 0.28 | 0 | 99 | 0 | 29.00 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 |
November 21, 2025 | 0.10 | 0.21 | 0.21 | 0 | 331 | 0 | 30.00 | 4.45 | 4.70 | 4.70 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.17 | 0.17 | -0.02 | 55 | 10 | 31.00 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.14 | 0.14 | 0 | 67 | 0 | 32.00 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.12 | 0.12 | 0 | 20 | 0 | 33.00 | 7.40 | 7.65 | 7.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 117 | 0 | 34.00 | 8.40 | 8.65 | 8.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 35.00 | 9.35 | 9.65 | 9.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 36.00 | 10.35 | 10.65 | 10.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.10 | 0.10 | 0 | 20 | 0 | 37.00 | 11.35 | 11.65 | 11.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 38.00 | 12.35 | 12.65 | 12.65 | 0 | 0 | 0 |
December 19, 2025 | 6.60 | 6.85 | 6.85 | 0 | 0 | 0 | 19.00 | 0.04 | 0.10 | 0.10 | 0 | 20 | 0 |
December 19, 2025 | 5.65 | 5.90 | 5.90 | 0 | 10 | 0 | 20.00 | 0.14 | 0.23 | 0.23 | 0 | 341 | 0 |
December 19, 2025 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 | 20.50 | 0.17 | 0.26 | 0.26 | 0 | 0 | 0 |
December 19, 2025 | 4.75 | 5.05 | 5.05 | 0 | 10 | 0 | 21.00 | 0.18 | 0.32 | 0.32 | 0 | 250 | 0 |
December 19, 2025 | 4.35 | 4.60 | 4.60 | 0 | 0 | 0 | 21.50 | 0.23 | 0.37 | 0.37 | 0 | 15 | 0 |
December 19, 2025 | 3.90 | 4.10 | 4.10 | 0 | 1 | 0 | 22.00 | 0.32 | 0.44 | 0.44 | 0 | 132 | 0 |
December 19, 2025 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | 22.50 | 0.39 | 0.52 | 0.52 | 0 | 165 | 0 |
December 19, 2025 | 3.10 | 3.30 | 3.30 | 0 | 100 | 0 | 23.00 | 0.48 | 0.63 | 0.63 | 0 | 38 | 0 |
December 19, 2025 | 2.73 | 2.89 | 2.89 | 0 | 0 | 0 | 23.50 | 0.59 | 0.74 | 0.74 | 0 | 43 | 0 |
December 19, 2025 | 2.37 | 2.52 | 2.52 | 0 | 10 | 0 | 24.00 | 0.75 | 0.88 | 0.88 | 0.19 | 58 | 1 |
December 19, 2025 | 2.02 | 2.18 | 2.18 | 0 | 0 | 0 | 24.50 | 0.90 | 1.03 | 1.03 | 0 | 4 | 0 |
December 19, 2025 | 1.75 | 1.87 | 1.87 | -0.41 | 212 | 3 | 25.00 | 1.09 | 1.23 | 1.23 | 0 | 137 | 0 |
December 19, 2025 | 1.17 | 1.33 | 1.33 | 0 | 83 | 0 | 26.00 | 1.56 | 1.71 | 1.71 | 0 | 259 | 0 |
December 19, 2025 | 0.79 | 0.94 | 0.94 | 0 | 70 | 0 | 27.00 | 2.15 | 2.32 | 2.32 | 0 | 46 | 0 |
December 19, 2025 | 0.49 | 0.64 | 0.64 | -0.27 | 289 | 1 | 28.00 | 2.89 | 3.05 | 3.05 | 0 | 86 | 0 |
December 19, 2025 | 0.35 | 0.45 | 0.45 | -0.16 | 385 | 65 | 29.00 | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 |
December 19, 2025 | 0.18 | 0.31 | 0.31 | -0.11 | 378 | 130 | 30.00 | 4.50 | 4.80 | 4.80 | 0 | 27 | 0 |
December 19, 2025 | 0.12 | 0.23 | 0.23 | 0 | 213 | 0 | 31.00 | 5.45 | 5.70 | 5.70 | 0 | 30 | 0 |
December 19, 2025 | 0.02 | 0.19 | 0.19 | 0 | 424 | 0 | 32.00 | 6.40 | 6.65 | 6.65 | 0 | 2 | 0 |
December 19, 2025 | 0.02 | 0.16 | 0.16 | 0 | 42 | 0 | 33.00 | 7.45 | 7.65 | 7.65 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.14 | 0.14 | 0 | 122 | 0 | 34.00 | 8.35 | 8.70 | 8.70 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0.13 | 0.13 | 0 | 15 | 0 | 35.00 | 9.35 | 9.70 | 9.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.13 | 0.13 | 0 | 47 | 0 | 36.00 | 10.35 | 10.70 | 10.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 37.00 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 38.00 | 12.35 | 12.70 | 12.70 | 0 | 0 | 0 |
January 16, 2026 | 10.55 | 10.75 | 10.75 | 0 | 4 | 0 | 15.00 | 0.02 | 0.05 | 0.05 | 0 | 70 | 0 |
January 16, 2026 | 9.55 | 9.80 | 9.80 | 0 | 0 | 0 | 16.00 | 0.01 | 0.14 | 0.14 | 0 | 106 | 0 |
January 16, 2026 | 7.55 | 7.90 | 7.90 | 0 | 51 | 0 | 18.00 | 0.07 | 0.17 | 0.17 | 0 | 380 | 0 |
January 16, 2026 | 5.75 | 5.95 | 5.95 | -0.85 | 1,817 | 24 | 20.00 | 0.20 | 0.30 | 0.30 | 0 | 1,906 | 0 |
January 16, 2026 | 5.25 | 5.50 | 5.50 | 0 | 0 | 0 | 20.50 | 0.26 | 0.37 | 0.37 | 0 | 0 | 0 |
January 16, 2026 | 4.85 | 5.05 | 5.05 | 0 | 20 | 0 | 21.00 | 0.27 | 0.42 | 0.42 | 0 | 0 | 0 |
January 16, 2026 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | 21.50 | 0.34 | 0.49 | 0.49 | 0 | 100 | 0 |
January 16, 2026 | 4.00 | 4.15 | 4.15 | 0 | 104 | 0 | 22.00 | 0.42 | 0.54 | 0.54 | 0 | 179 | 0 |
January 16, 2026 | 3.60 | 3.80 | 3.80 | 0 | 10 | 0 | 22.50 | 0.52 | 0.67 | 0.67 | 0 | 0 | 0 |
January 16, 2026 | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 23.00 | 0.63 | 0.78 | 0.78 | 0 | 200 | 0 |
January 16, 2026 | 2.83 | 2.99 | 2.99 | 0 | 0 | 0 | 23.50 | 0.76 | 0.92 | 0.92 | 0 | 25 | 0 |
January 16, 2026 | 2.48 | 2.60 | 2.60 | 0 | 198 | 0 | 24.00 | 0.92 | 1.07 | 1.07 | 0 | 162 | 0 |
January 16, 2026 | 2.15 | 2.31 | 2.31 | 0 | 12 | 0 | 24.50 | 1.10 | 1.24 | 1.24 | 0 | 20 | 0 |
January 16, 2026 | 1.84 | 2.00 | 2.00 | -0.44 | 878 | 3 | 25.00 | 1.30 | 1.43 | 1.43 | 0 | 629 | 0 |
January 16, 2026 | 1.32 | 1.47 | 1.47 | 0 | 80 | 0 | 26.00 | 1.79 | 1.94 | 1.94 | 0 | 35 | 0 |
January 16, 2026 | 0.90 | 1.06 | 1.06 | -0.28 | 81 | 10 | 27.00 | 2.39 | 2.52 | 2.52 | 0 | 33 | 0 |
January 16, 2026 | 0.60 | 0.77 | 0.77 | 0 | 77 | 0 | 28.00 | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 |
January 16, 2026 | 0.39 | 0.53 | 0.53 | -0.23 | 36 | 3 | 29.00 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 |
January 16, 2026 | 0.25 | 0.40 | 0.40 | -0.14 | 619 | 32 | 30.00 | 4.65 | 4.90 | 4.90 | 0 | 54 | 0 |
January 16, 2026 | 0.15 | 0.29 | 0.29 | 0 | 82 | 0 | 31.00 | 5.55 | 5.90 | 5.90 | 0 | 0 | 0 |
January 16, 2026 | 0.09 | 0.22 | 0.22 | -0.06 | 53 | 22 | 32.00 | 6.45 | 6.75 | 6.75 | 0 | 0 | 0 |
January 16, 2026 | 0.02 | 0.20 | 0.20 | 0 | 0 | 0 | 33.00 | 7.45 | 7.70 | 7.70 | 0 | 1 | 0 |
January 16, 2026 | 0.01 | 0.14 | 0.14 | 0 | 773 | 0 | 35.00 | 9.35 | 9.70 | 9.75 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.11 | 0.11 | 0 | 65 | 0 | 40.00 | 14.35 | 14.70 | 14.70 | 0 | 2 | 0 |
February 20, 2026 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 | 20.50 | 0.37 | 0.48 | 0.48 | 0.02 | 0 | 12 |
February 20, 2026 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 | 21.00 | 0.44 | 0.56 | 0.56 | 0 | 0 | 0 |
February 20, 2026 | 4.55 | 4.75 | 4.75 | 0 | 0 | 0 | 21.50 | 0.52 | 0.64 | 0.64 | 0 | 0 | 0 |
February 20, 2026 | 4.15 | 4.30 | 4.30 | 0 | 2 | 0 | 22.00 | 0.61 | 0.74 | 0.74 | 0 | 0 | 0 |
February 20, 2026 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 | 22.50 | 0.72 | 0.86 | 0.86 | 0 | 0 | 0 |
February 20, 2026 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 | 23.00 | 0.84 | 0.98 | 0.98 | 0 | 30 | 0 |
February 20, 2026 | 3.00 | 3.25 | 3.25 | 0 | 0 | 0 | 23.50 | 0.98 | 1.12 | 1.12 | 0 | 0 | 0 |
February 20, 2026 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 | 24.00 | 1.14 | 1.28 | 1.28 | 0 | 0 | 0 |
February 20, 2026 | 2.40 | 2.56 | 2.56 | 0 | 0 | 0 | 24.50 | 1.32 | 1.46 | 1.46 | 0 | 0 | 0 |
February 20, 2026 | 2.08 | 2.26 | 2.26 | 0 | 0 | 0 | 25.00 | 1.52 | 1.68 | 1.68 | 0 | 0 | 0 |
February 20, 2026 | 1.57 | 1.75 | 1.75 | -0.38 | 10 | 10 | 26.00 | 2.00 | 2.16 | 2.16 | 0 | 10 | 0 |
February 20, 2026 | 1.17 | 1.32 | 1.32 | 0 | 0 | 0 | 27.00 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 |
February 20, 2026 | 0.84 | 1.00 | 1.00 | 0 | 0 | 0 | 28.00 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 |
February 20, 2026 | 0.57 | 0.74 | 0.74 | 0 | 0 | 0 | 29.00 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 |
February 20, 2026 | 0.40 | 0.55 | 0.55 | 0 | 13 | 0 | 30.00 | 4.80 | 5.00 | 5.00 | 0 | 0 | 0 |
February 20, 2026 | 0.25 | 0.42 | 0.42 | 0 | 0 | 0 | 31.00 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 |
February 20, 2026 | 0.18 | 0.34 | 0.34 | 0 | 0 | 0 | 32.00 | 6.50 | 6.90 | 6.90 | 0 | 1 | 0 |
March 20, 2026 | 6.75 | 7.10 | 7.10 | 0 | 0 | 0 | 19.00 | 0.28 | 0.41 | 0.41 | 0 | 58 | 0 |
March 20, 2026 | 5.90 | 6.20 | 6.20 | 0 | 10 | 0 | 20.00 | 0.39 | 0.50 | 0.50 | 0 | 40 | 0 |
March 20, 2026 | 5.05 | 5.30 | 5.30 | 0 | 30 | 0 | 21.00 | 0.48 | 0.65 | 0.65 | 0 | 52 | 0 |
March 20, 2026 | 4.30 | 4.50 | 4.50 | 0 | 10 | 0 | 22.00 | 0.67 | 0.84 | 0.84 | 0 | 150 | 0 |
March 20, 2026 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 | 23.00 | 0.95 | 1.10 | 1.10 | 0 | 261 | 0 |
March 20, 2026 | 2.87 | 3.05 | 3.05 | -0.65 | 6 | 5 | 24.00 | 1.27 | 1.42 | 1.42 | 0 | 101 | 0 |
March 20, 2026 | 2.28 | 2.44 | 2.44 | 0 | 39 | 0 | 25.00 | 1.66 | 1.82 | 1.82 | 0 | 50 | 0 |
March 20, 2026 | 1.76 | 1.92 | 1.92 | -0.42 | 72 | 10 | 26.00 | 2.17 | 2.30 | 2.30 | 0 | 17 | 0 |
March 20, 2026 | 0.98 | 1.16 | 1.16 | 0 | 160 | 0 | 28.00 | 3.35 | 3.55 | 3.55 | 0 | 36 | 0 |
March 20, 2026 | 0.51 | 0.67 | 0.67 | -0.17 | 172 | 10 | 30.00 | 4.85 | 5.05 | 5.05 | 0 | 30 | 0 |
March 20, 2026 | 0.26 | 0.42 | 0.42 | 0 | 326 | 0 | 32.00 | 6.55 | 6.90 | 6.90 | 0 | 0 | 0 |
March 20, 2026 | 0.14 | 0.28 | 0.28 | 0 | 172 | 0 | 34.00 | 8.50 | 8.75 | 8.75 | 0 | 5 | 0 |
March 20, 2026 | 0.03 | 0.21 | 0.21 | 0 | 183 | 0 | 36.00 | 10.35 | 10.70 | 10.70 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 38.00 | 12.30 | 12.70 | 12.70 | 0 | 0 | 0 |
June 19, 2026 | 4.60 | 4.90 | 4.90 | -0.55 | 99 | 10 | 22.00 | 1.02 | 1.15 | 1.15 | 0.10 | 6 | 7 |
June 19, 2026 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 23.00 | 1.31 | 1.52 | 1.52 | 0 | 69 | 0 |
June 19, 2026 | 3.25 | 3.55 | 3.55 | 0 | 0 | 0 | 24.00 | 1.67 | 1.88 | 1.88 | 0 | 43 | 0 |
June 19, 2026 | 2.22 | 2.42 | 2.42 | 0 | 10 | 0 | 26.00 | 2.57 | 2.80 | 2.80 | 0 | 5 | 0 |
June 19, 2026 | 1.41 | 1.63 | 1.63 | 0 | 3 | 0 | 28.00 | 3.75 | 4.00 | 4.00 | 0 | 5 | 0 |
June 19, 2026 | 0.86 | 1.09 | 1.09 | 0 | 78 | 0 | 30.00 | 5.20 | 5.45 | 5.45 | 0 | 325 | 0 |
June 19, 2026 | 0.50 | 0.72 | 0.72 | 0 | 0 | 0 | 32.00 | 6.80 | 7.10 | 7.10 | 0 | 0 | 0 |
June 19, 2026 | 0.29 | 0.49 | 0.49 | 0 | 65 | 0 | 34.00 | 8.50 | 8.90 | 8.90 | 0 | 10 | 0 |
June 19, 2026 | 0.18 | 0.37 | 0.37 | 0 | 95 | 0 | 36.00 | 10.45 | 10.75 | 10.75 | 0 | 0 | 0 |
June 19, 2026 | 0.15 | 0.29 | 0.29 | 0 | 25 | 0 | 38.00 | 12.40 | 12.70 | 12.70 | 0 | 1 | 0 |
January 15, 2027 | 10.55 | 11.00 | 11.00 | 0 | 42 | 0 | 15.00 | 0.29 | 0.50 | 0.50 | 0 | 47 | 0 |
January 15, 2027 | 8.85 | 9.20 | 9.20 | 0 | 20 | 0 | 17.00 | 0.57 | 0.79 | 0.79 | 0.04 | 232 | 1 |
January 15, 2027 | 8.05 | 8.40 | 8.40 | 0 | 20 | 0 | 18.00 | 0.74 | 0.96 | 0.96 | 0 | 102 | 0 |
January 15, 2027 | 6.65 | 6.80 | 6.80 | -0.85 | 387 | 12 | 20.00 | 1.16 | 1.38 | 1.38 | 0 | 213 | 0 |
January 15, 2027 | 5.20 | 5.45 | 5.45 | 0 | 284 | 0 | 22.00 | 1.75 | 1.96 | 1.96 | 0 | 66 | 0 |
January 15, 2027 | 4.00 | 4.25 | 4.25 | 0 | 137 | 0 | 24.00 | 2.51 | 2.71 | 2.71 | 0.22 | 69 | 10 |
January 15, 2027 | 3.45 | 3.60 | 3.60 | 0 | 1,041 | 0 | 25.00 | 2.95 | 3.20 | 3.20 | 0 | 637 | 0 |
January 15, 2027 | 1.60 | 1.69 | 1.69 | -0.32 | 965 | 4 | 30.00 | 5.95 | 6.20 | 6.20 | 0 | 215 | 0 |
January 15, 2027 | 0.63 | 0.87 | 0.87 | 0 | 362 | 0 | 35.00 | 9.85 | 10.20 | 10.20 | 0 | 10 | 0 |
January 15, 2027 | 0.23 | 0.34 | 0.34 | 0 | 533 | 0 | 40.00 | 14.30 | 14.80 | 14.80 | 0 | 6 | 0 |
January 21, 2028 | 5.70 | 6.65 | 6.65 | 0 | 102 | 0 | 22.00 | 2.17 | 2.80 | 2.80 | 0 | 21 | 0 |
January 21, 2028 | 4.65 | 5.40 | 5.40 | -0.40 | 0 | 5 | 24.00 | 3.10 | 4.00 | 4.00 | 0 | 10 | 0 |
January 21, 2028 | 4.15 | 4.85 | 4.85 | 0 | 0 | 0 | 25.00 | 3.55 | 4.50 | 4.50 | 0 | 10 | 0 |
January 21, 2028 | 2.65 | 3.00 | 3.00 | 0 | 10 | 0 | 30.00 | 6.00 | 7.40 | 7.40 | 0 | 0 | 0 |
January 21, 2028 | 1.60 | 1.95 | 1.95 | -0.36 | 58 | 10 | 35.00 | 10.30 | 11.05 | 11.05 | 0 | 0 | 0 |
January 21, 2028 | 1.00 | 1.32 | 1.32 | 0 | 40 | 0 | 40.00 | 13.75 | 15.35 | 15.35 | 0 | 0 | 0 |