ATZ – Aritzia Inc.
Last update: September 7, 2025 at 7:04 a.m. (Real-time)
- Last price: 83.400
- Net change: -1.860
- Bid price: 83.170
- Ask price: 83.570
- 30-day historical volatility: 28.26%
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: 2,166
Volume: 6
|
Open interest: 1,567
Volume: 15
|
||||||||||||
September 19, 2025 | 53.10 | 53.70 | 53.70 | 0 | 0 | 0 | 30.00 | 0 | 0.29 | 0.29 | 0 | 100 | 0 |
September 19, 2025 | 52.10 | 52.80 | 52.80 | 0 | 0 | 0 | 31.00 | 0 | 0.32 | 0.32 | 0 | 60 | 0 |
September 19, 2025 | 51.05 | 51.80 | 51.80 | 0 | 0 | 0 | 32.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 50.15 | 50.80 | 50.80 | 0 | 0 | 0 | 33.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 49.10 | 49.80 | 49.80 | 0 | 0 | 0 | 34.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 48.05 | 48.80 | 48.80 | 0 | 16 | 0 | 35.00 | 0 | 0.32 | 0.32 | 0 | 25 | 0 |
September 19, 2025 | 47.05 | 47.80 | 47.80 | 0 | 0 | 0 | 36.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 46.10 | 46.80 | 46.80 | 0 | 0 | 0 | 37.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 45.10 | 45.80 | 45.80 | 0 | 0 | 0 | 38.00 | 0 | 0.32 | 0.32 | 0 | 35 | 0 |
September 19, 2025 | 44.15 | 44.80 | 44.80 | 0 | 0 | 0 | 39.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 43.05 | 43.80 | 43.80 | 0 | 10 | 0 | 40.00 | 0 | 0.32 | 0.32 | 0 | 15 | 0 |
September 19, 2025 | 42.15 | 42.80 | 42.80 | 0 | 0 | 0 | 41.00 | 0 | 0.32 | 0.32 | 0 | 6 | 0 |
September 19, 2025 | 41.15 | 41.80 | 41.80 | 0 | 8 | 0 | 42.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 40.15 | 40.80 | 40.80 | 0 | 0 | 0 | 43.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 39.05 | 39.80 | 39.80 | 0 | 0 | 0 | 44.00 | 0 | 0.32 | 0.32 | 0 | 13 | 0 |
September 19, 2025 | 38.10 | 38.80 | 38.80 | 0 | 52 | 0 | 45.00 | 0 | 0.32 | 0.32 | 0 | 1 | 0 |
September 19, 2025 | 37.15 | 37.80 | 37.80 | 0 | 6 | 0 | 46.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 36.05 | 36.80 | 36.80 | 0 | 9 | 0 | 47.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 35.10 | 35.80 | 35.80 | 0 | 30 | 0 | 48.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 34.10 | 34.80 | 34.80 | 0 | 0 | 0 | 49.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 33.10 | 33.80 | 33.80 | 0 | 26 | 0 | 50.00 | 0 | 0.32 | 0.32 | 0 | 20 | 0 |
September 19, 2025 | 31.05 | 31.80 | 31.80 | 0 | 0 | 0 | 52.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 29.15 | 29.80 | 29.80 | 0 | 20 | 0 | 54.00 | 0 | 0.32 | 0.32 | 0 | 2 | 0 |
September 19, 2025 | 28.15 | 28.80 | 28.80 | 0 | 24 | 0 | 55.00 | 0 | 0.32 | 0.32 | 0 | 1 | 0 |
September 19, 2025 | 27.15 | 27.80 | 27.80 | 0 | 1 | 0 | 56.00 | 0 | 0.32 | 0.32 | 0 | 10 | 0 |
September 19, 2025 | 25.05 | 25.80 | 25.80 | 0 | 0 | 0 | 58.00 | 0 | 0.32 | 0.32 | 0 | 20 | 0 |
September 19, 2025 | 23.20 | 23.80 | 23.80 | 0 | 49 | 0 | 60.00 | 0 | 0.30 | 0.30 | 0 | 52 | 0 |
September 19, 2025 | 21.10 | 21.80 | 21.80 | 0 | 0 | 0 | 62.00 | 0 | 0.33 | 0.33 | 0 | 35 | 0 |
September 19, 2025 | 19.10 | 19.85 | 19.85 | 0 | 6 | 0 | 64.00 | 0 | 0.34 | 0.34 | 0 | 6 | 0 |
September 19, 2025 | 18.10 | 18.85 | 18.85 | 0 | 3 | 0 | 65.00 | 0 | 0.34 | 0.34 | 0 | 115 | 0 |
September 19, 2025 | 17.15 | 17.85 | 17.85 | 0 | 2 | 0 | 66.00 | 0.01 | 0.35 | 0.35 | 0 | 12 | 0 |
September 19, 2025 | 15.25 | 15.80 | 15.80 | 0 | 0 | 0 | 68.00 | 0.01 | 0.38 | 0.38 | 0 | 3 | 0 |
September 19, 2025 | 13.20 | 13.90 | 13.90 | 0 | 60 | 0 | 70.00 | 0.01 | 0.43 | 0.43 | 0 | 5 | 0 |
September 19, 2025 | 11.30 | 12.00 | 12.00 | 0 | 13 | 0 | 72.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 9.40 | 10.10 | 10.10 | 0 | 15 | 0 | 74.00 | 0.01 | 0.49 | 0.49 | 0 | 1 | 0 |
September 19, 2025 | 8.40 | 9.20 | 9.20 | 0 | 32 | 0 | 75.00 | 0.04 | 0.35 | 0.35 | 0 | 31 | 0 |
September 19, 2025 | 7.25 | 8.30 | 8.30 | 0 | 11 | 0 | 76.00 | 0.05 | 0.40 | 0.40 | 0 | 2 | 0 |
September 19, 2025 | 5.45 | 6.55 | 6.55 | 0 | 125 | 0 | 78.00 | 0.22 | 0.65 | 0.65 | 0 | 1 | 0 |
September 19, 2025 | 4.05 | 4.65 | 4.65 | 0 | 49 | 0 | 80.00 | 0.60 | 0.95 | 0.95 | 0.10 | 3 | 1 |
September 19, 2025 | 2.65 | 3.20 | 3.20 | 0 | 528 | 0 | 82.00 | 1.15 | 1.50 | 1.50 | 0 | 7 | 0 |
September 19, 2025 | 1.60 | 1.85 | 1.85 | 0 | 63 | 0 | 84.00 | 1.95 | 2.35 | 2.35 | 0 | 4 | 0 |
September 19, 2025 | 1.00 | 1.45 | 1.45 | 0 | 48 | 0 | 85.00 | 2.45 | 2.90 | 2.90 | 0 | 1 | 0 |
September 19, 2025 | 0.70 | 1.05 | 1.05 | 0 | 32 | 0 | 86.00 | 3.05 | 3.75 | 3.75 | 0 | 2 | 0 |
September 19, 2025 | 0.22 | 0.55 | 0.55 | 0 | 0 | 0 | 88.00 | 4.55 | 5.25 | 5.25 | 0 | 0 | 0 |
September 19, 2025 | 0.03 | 0.38 | 0.38 | 0 | 0 | 0 | 90.00 | 6.15 | 7.25 | 7.25 | 0 | 2 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 92.00 | 8.40 | 9.05 | 9.05 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 94.00 | 10.10 | 11.05 | 11.05 | 0 | 0 | 0 |
October 17, 2025 | 53.10 | 54.25 | 54.25 | 0 | 0 | 0 | 30.00 | 0 | 0.49 | 0.49 | 0 | 40 | 0 |
October 17, 2025 | 52.10 | 53.25 | 53.25 | 0 | 0 | 0 | 31.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 51.10 | 52.30 | 52.30 | 0 | 0 | 0 | 32.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 50.20 | 51.30 | 51.30 | 0 | 0 | 0 | 33.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 49.20 | 50.30 | 50.30 | 0 | 0 | 0 | 34.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
October 17, 2025 | 48.20 | 49.35 | 49.35 | 0 | 0 | 0 | 35.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 46.90 | 48.30 | 48.30 | 0 | 0 | 0 | 36.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 46.20 | 47.35 | 47.35 | 0 | 0 | 0 | 37.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 45.20 | 46.30 | 46.30 | 0 | 0 | 0 | 38.00 | 0 | 0.49 | 0.49 | 0 | 5 | 0 |
October 17, 2025 | 44.20 | 45.30 | 45.30 | 0 | 0 | 0 | 39.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 43.20 | 44.30 | 44.30 | 0 | 0 | 0 | 40.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 42.20 | 43.30 | 43.30 | 0 | 0 | 0 | 41.00 | 0 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 41.30 | 42.30 | 42.30 | 0 | 0 | 0 | 42.00 | 0 | 0.49 | 0.49 | 0 | 5 | 0 |
October 17, 2025 | 40.30 | 41.30 | 41.30 | 0 | 0 | 0 | 43.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 39.30 | 40.30 | 40.30 | 0 | 0 | 0 | 44.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 38.30 | 39.40 | 39.40 | 0 | 0 | 0 | 45.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 37.30 | 38.40 | 38.40 | 0 | 0 | 0 | 46.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 36.30 | 37.35 | 37.35 | 0 | 0 | 0 | 47.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 35.30 | 36.35 | 36.35 | 0 | 1 | 0 | 48.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 34.40 | 35.45 | 35.45 | 0 | 0 | 0 | 49.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 33.40 | 34.45 | 34.45 | 0 | 0 | 0 | 50.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 31.40 | 32.50 | 32.50 | 0 | 0 | 0 | 52.00 | 0.11 | 0.49 | 0.49 | 0 | 9 | 0 |
October 17, 2025 | 29.40 | 30.50 | 30.50 | 0 | 0 | 0 | 54.00 | 0.11 | 0.50 | 0.50 | 0 | 5 | 0 |
October 17, 2025 | 27.50 | 28.60 | 28.60 | 0 | 1 | 0 | 56.00 | 0.11 | 0.55 | 0.55 | 0 | 30 | 0 |
October 17, 2025 | 25.50 | 26.70 | 26.70 | 0 | 9 | 0 | 58.00 | 0.21 | 0.65 | 0.65 | 0 | 2 | 0 |
October 17, 2025 | 23.60 | 24.90 | 24.90 | 0 | 0 | 0 | 60.00 | 0.32 | 0.65 | 0.65 | 0 | 11 | 0 |
October 17, 2025 | 21.50 | 22.90 | 22.90 | 0 | 12 | 0 | 62.00 | 0.42 | 0.80 | 0.80 | 0 | 6 | 0 |
October 17, 2025 | 19.90 | 21.10 | 21.10 | 0 | 8 | 0 | 64.00 | 0.65 | 0.95 | 0.95 | 0 | 10 | 0 |
October 17, 2025 | 18.10 | 19.35 | 19.35 | 0 | 1 | 0 | 66.00 | 0.85 | 1.15 | 1.15 | 0 | 7 | 0 |
October 17, 2025 | 16.30 | 17.60 | 17.60 | 0 | 2 | 0 | 68.00 | 1.10 | 1.40 | 1.40 | 0.10 | 5 | 10 |
October 17, 2025 | 14.60 | 15.90 | 15.90 | 0 | 26 | 0 | 70.00 | 1.40 | 1.75 | 1.75 | 0 | 14 | 0 |
October 17, 2025 | 13.00 | 14.25 | 14.25 | 0 | 1 | 0 | 72.00 | 1.75 | 2.10 | 2.10 | 0 | 11 | 0 |
October 17, 2025 | 11.50 | 12.70 | 12.70 | 0 | 0 | 0 | 74.00 | 2.20 | 2.40 | 2.40 | 0 | 5 | 0 |
October 17, 2025 | 10.20 | 11.10 | 11.10 | 0 | 21 | 0 | 76.00 | 2.60 | 3.10 | 3.10 | 0 | 3 | 0 |
October 17, 2025 | 8.80 | 9.50 | 9.50 | 0 | 20 | 0 | 78.00 | 3.20 | 3.80 | 3.80 | 0 | 1 | 0 |
October 17, 2025 | 7.65 | 8.30 | 8.30 | 0 | 27 | 0 | 80.00 | 3.95 | 4.55 | 4.55 | 0 | 1 | 0 |
October 17, 2025 | 6.25 | 7.10 | 7.20 | 0 | 0 | 0 | 82.00 | 4.75 | 5.30 | 5.30 | 0 | 6 | 0 |
October 17, 2025 | 5.40 | 6.10 | 6.10 | 0 | 84 | 0 | 84.00 | 5.60 | 6.30 | 6.30 | 0.35 | 3 | 1 |
October 17, 2025 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 | 86.00 | 6.65 | 7.40 | 7.40 | 0 | 0 | 0 |
October 17, 2025 | 3.75 | 4.20 | 4.20 | 0 | 7 | 0 | 88.00 | 7.80 | 8.65 | 8.65 | 0 | 0 | 0 |
October 17, 2025 | 3.05 | 3.50 | 3.50 | 0 | 1 | 0 | 90.00 | 9.10 | 9.95 | 9.95 | 0 | 0 | 0 |
October 17, 2025 | 2.40 | 2.90 | 2.90 | 0 | 0 | 0 | 92.00 | 10.45 | 11.30 | 11.30 | 0 | 0 | 0 |
October 17, 2025 | 2.00 | 2.30 | 2.30 | 0 | 0 | 0 | 94.00 | 11.60 | 12.90 | 12.90 | 0 | 0 | 0 |
November 21, 2025 | 27.80 | 28.85 | 28.85 | 0 | 0 | 0 | 56.00 | 0.32 | 0.75 | 0.75 | 0 | 4 | 0 |
November 21, 2025 | 26.00 | 27.05 | 27.05 | 0 | 0 | 0 | 58.00 | 0.43 | 0.80 | 0.80 | 0 | 2 | 0 |
November 21, 2025 | 24.20 | 25.20 | 25.20 | 0 | 0 | 0 | 60.00 | 0.70 | 0.95 | 0.95 | 0 | 20 | 0 |
November 21, 2025 | 22.40 | 23.45 | 23.45 | 0 | 0 | 0 | 62.00 | 0.80 | 1.15 | 1.15 | 0 | 1 | 0 |
November 21, 2025 | 20.65 | 21.70 | 21.70 | 0 | 0 | 0 | 64.00 | 1.00 | 1.35 | 1.35 | 0 | 1 | 0 |
November 21, 2025 | 18.95 | 19.90 | 19.90 | 0 | 1 | 0 | 66.00 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 |
November 21, 2025 | 17.20 | 18.20 | 18.20 | 0 | 0 | 0 | 68.00 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 |
November 21, 2025 | 15.70 | 16.55 | 16.55 | 0 | 0 | 0 | 70.00 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 |
November 21, 2025 | 14.10 | 15.00 | 15.00 | 0 | 0 | 0 | 72.00 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 |
November 21, 2025 | 12.45 | 13.40 | 13.40 | 0 | 3 | 0 | 74.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
November 21, 2025 | 11.10 | 12.00 | 12.00 | 0 | 0 | 0 | 76.00 | 3.30 | 3.90 | 3.90 | 0 | 7 | 0 |
November 21, 2025 | 9.80 | 10.65 | 10.65 | 0 | 0 | 0 | 78.00 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
November 21, 2025 | 8.60 | 9.35 | 9.35 | 0 | 3 | 0 | 80.00 | 4.70 | 5.30 | 5.30 | 0 | 2 | 0 |
November 21, 2025 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 | 82.00 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
November 21, 2025 | 6.40 | 7.05 | 7.05 | 0 | 2 | 0 | 84.00 | 6.45 | 7.20 | 7.20 | 0 | 0 | 0 |
November 21, 2025 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 | 86.00 | 7.50 | 8.25 | 8.25 | 0 | 0 | 0 |
November 21, 2025 | 4.70 | 5.25 | 5.25 | 0 | 1 | 0 | 88.00 | 8.65 | 9.40 | 9.40 | 0 | 0 | 0 |
November 21, 2025 | 3.95 | 4.45 | 4.45 | 0 | 1 | 0 | 90.00 | 9.90 | 10.65 | 10.65 | 0 | 0 | 0 |
November 21, 2025 | 3.35 | 3.80 | 3.80 | 0 | 1 | 0 | 92.00 | 11.25 | 12.00 | 12.00 | 0 | 0 | 0 |
November 21, 2025 | 2.70 | 3.20 | 3.20 | 0 | 0 | 0 | 94.00 | 12.70 | 13.45 | 13.45 | 0 | 0 | 0 |
December 19, 2025 | 58.20 | 59.20 | 59.20 | 0 | 0 | 0 | 25.00 | 0 | 0.25 | 0.25 | 0 | 267 | 0 |
December 19, 2025 | 53.25 | 54.25 | 54.25 | 0 | 1 | 0 | 30.00 | 0 | 0.49 | 0.49 | 0 | 27 | 0 |
December 19, 2025 | 51.25 | 52.25 | 52.25 | 0 | 0 | 0 | 32.00 | 0 | 0.49 | 0.49 | 0 | 30 | 0 |
December 19, 2025 | 49.30 | 50.30 | 50.30 | 0 | 0 | 0 | 34.00 | 0 | 0.49 | 0.49 | 0 | 5 | 0 |
December 19, 2025 | 48.30 | 49.30 | 49.30 | 0 | 0 | 0 | 35.00 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 |
December 19, 2025 | 47.30 | 48.30 | 48.30 | 0 | 1 | 0 | 36.00 | 0.01 | 0.49 | 0.49 | 0 | 13 | 0 |
December 19, 2025 | 45.35 | 46.35 | 46.35 | 0 | 0 | 0 | 38.00 | 0.01 | 0.49 | 0.49 | 0 | 2 | 0 |
December 19, 2025 | 43.40 | 44.40 | 44.40 | 0 | 5 | 0 | 40.00 | 0.02 | 0.50 | 0.50 | 0 | 10 | 0 |
December 19, 2025 | 41.50 | 42.50 | 42.50 | 0 | 0 | 0 | 42.00 | 0.10 | 0.50 | 0.50 | 0 | 2 | 0 |
December 19, 2025 | 39.55 | 40.55 | 40.55 | 0 | 0 | 0 | 44.00 | 0.10 | 0.50 | 0.50 | 0 | 1 | 0 |
December 19, 2025 | 38.60 | 39.60 | 39.60 | 0 | 5 | 0 | 45.00 | 0.11 | 0.50 | 0.50 | 0 | 5 | 0 |
December 19, 2025 | 37.65 | 38.65 | 38.65 | 0 | 0 | 0 | 46.00 | 0.11 | 0.55 | 0.55 | 0 | 4 | 0 |
December 19, 2025 | 35.75 | 36.75 | 36.75 | 0 | 6 | 0 | 48.00 | 0.20 | 0.60 | 0.60 | 0 | 12 | 0 |
December 19, 2025 | 33.90 | 34.90 | 34.90 | 0 | 1 | 0 | 50.00 | 0.21 | 0.65 | 0.65 | 0 | 8 | 0 |
December 19, 2025 | 29.15 | 30.30 | 30.30 | 0 | 0 | 0 | 55.00 | 0.50 | 0.90 | 0.90 | 0 | 8 | 0 |
December 19, 2025 | 28.20 | 29.40 | 29.40 | 0 | 0 | 0 | 56.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 24.60 | 25.80 | 25.80 | 0 | 3 | 0 | 60.00 | 0.90 | 1.20 | 1.20 | -0.15 | 14 | 1 |
December 19, 2025 | 22.85 | 24.05 | 24.05 | 0 | 0 | 0 | 62.00 | 1.10 | 1.45 | 1.45 | 0 | 2 | 0 |
December 19, 2025 | 21.05 | 22.35 | 22.35 | 0 | 0 | 0 | 64.00 | 1.35 | 1.65 | 1.65 | 0 | 1 | 0 |
December 19, 2025 | 19.90 | 21.50 | 21.50 | 0 | 22 | 0 | 65.00 | 1.50 | 1.85 | 1.85 | 0 | 1 | 0 |
December 19, 2025 | 19.10 | 20.65 | 20.65 | 0 | 0 | 0 | 66.00 | 1.65 | 1.95 | 1.95 | 0 | 31 | 0 |
December 19, 2025 | 17.40 | 19.00 | 19.00 | 0 | 0 | 0 | 68.00 | 1.95 | 2.30 | 2.30 | 0 | 6 | 0 |
December 19, 2025 | 15.75 | 17.40 | 17.40 | 0 | 15 | 0 | 70.00 | 2.30 | 2.85 | 2.85 | 0 | 2 | 0 |
December 19, 2025 | 14.30 | 15.85 | 15.85 | 0 | 0 | 0 | 72.00 | 2.80 | 3.30 | 3.30 | 0 | 11 | 0 |
December 19, 2025 | 12.90 | 14.40 | 14.40 | 0 | 0 | 0 | 74.00 | 3.30 | 3.80 | 3.80 | 0 | 16 | 0 |
December 19, 2025 | 12.10 | 13.70 | 13.70 | -2.30 | 27 | 1 | 75.00 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
December 19, 2025 | 11.50 | 12.95 | 12.95 | 0 | 0 | 0 | 76.00 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |
December 19, 2025 | 10.45 | 11.35 | 11.35 | 0 | 0 | 0 | 78.00 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 |
December 19, 2025 | 9.30 | 10.10 | 10.10 | 0 | 40 | 0 | 80.00 | 5.20 | 5.95 | 5.95 | 0 | 0 | 0 |
December 19, 2025 | 8.10 | 9.00 | 9.00 | 0 | 1 | 0 | 82.00 | 5.95 | 7.05 | 7.05 | 0 | 0 | 0 |
December 19, 2025 | 7.10 | 7.95 | 7.95 | 0 | 9 | 0 | 84.00 | 6.90 | 7.80 | 7.80 | 0 | 9 | 0 |
December 19, 2025 | 6.60 | 7.45 | 7.45 | 0 | 12 | 0 | 85.00 | 7.40 | 8.30 | 8.30 | 0 | 3 | 0 |
December 19, 2025 | 6.10 | 7.00 | 7.00 | 0 | 5 | 0 | 86.00 | 7.90 | 8.95 | 8.95 | 0 | 2 | 0 |
December 19, 2025 | 5.30 | 6.00 | 6.00 | 0 | 11 | 0 | 88.00 | 9.10 | 10.05 | 10.00 | 0 | 0 | 0 |
December 19, 2025 | 4.60 | 5.15 | 5.15 | 0 | 62 | 2 | 90.00 | 10.30 | 11.40 | 11.40 | 0 | 7 | 0 |
December 19, 2025 | 3.90 | 4.45 | 4.45 | 0 | 3 | 0 | 92.00 | 11.60 | 12.70 | 12.70 | 0 | 0 | 0 |
December 19, 2025 | 3.20 | 3.85 | 3.85 | 0 | 0 | 0 | 94.00 | 13.00 | 14.05 | 14.05 | 0 | 0 | 0 |
January 16, 2026 | 25.10 | 27.00 | 27.00 | 0 | 0 | 0 | 60.00 | 1.65 | 2.00 | 2.00 | 0 | 1 | 0 |
January 16, 2026 | 21.70 | 23.60 | 23.60 | 0 | 0 | 0 | 64.00 | 2.20 | 2.80 | 2.80 | 0 | 3 | 0 |
January 16, 2026 | 20.20 | 21.90 | 21.90 | 0 | 0 | 0 | 66.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
January 16, 2026 | 18.70 | 20.35 | 20.35 | 0 | 0 | 0 | 68.00 | 3.00 | 3.60 | 3.60 | 0 | 1 | 0 |
January 16, 2026 | 17.20 | 18.85 | 18.85 | 0 | 0 | 0 | 70.00 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 |
January 16, 2026 | 15.80 | 17.35 | 17.35 | 0 | 0 | 0 | 72.00 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
January 16, 2026 | 14.40 | 16.00 | 16.00 | 0 | 0 | 0 | 74.00 | 4.60 | 5.25 | 5.25 | 0 | 8 | 0 |
January 16, 2026 | 13.10 | 14.60 | 14.60 | 0 | 0 | 0 | 76.00 | 5.20 | 6.00 | 6.00 | 0 | 0 | 0 |
January 16, 2026 | 11.80 | 13.00 | 13.00 | 0 | 0 | 0 | 78.00 | 5.90 | 6.95 | 6.95 | 0 | 0 | 0 |
January 16, 2026 | 10.60 | 11.90 | 11.90 | 0 | 0 | 0 | 80.00 | 6.75 | 7.65 | 7.65 | 0 | 0 | 0 |
January 16, 2026 | 9.85 | 10.80 | 10.80 | 0 | 0 | 0 | 82.00 | 7.65 | 8.50 | 8.50 | 0 | 0 | 0 |
January 16, 2026 | 8.75 | 9.80 | 9.80 | 0 | 75 | 0 | 84.00 | 8.65 | 9.55 | 9.55 | 0 | 0 | 0 |
January 16, 2026 | 7.80 | 8.85 | 8.85 | 0 | 0 | 0 | 86.00 | 9.65 | 10.55 | 10.55 | 0 | 0 | 0 |
January 16, 2026 | 6.95 | 7.95 | 7.95 | 0 | 0 | 0 | 88.00 | 10.45 | 11.80 | 11.80 | 0 | 0 | 0 |
January 16, 2026 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 | 90.00 | 11.65 | 13.10 | 13.10 | 0 | 0 | 0 |
January 16, 2026 | 5.40 | 6.45 | 6.45 | 0 | 2 | 0 | 92.00 | 12.90 | 14.30 | 14.30 | 0 | 0 | 0 |
January 16, 2026 | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 | 94.00 | 14.25 | 15.60 | 15.60 | 0 | 0 | 0 |
February 20, 2026 | 22.30 | 23.65 | 23.65 | 0 | 0 | 0 | 64.00 | 2.60 | 3.15 | 3.15 | 0 | 0 | 0 |
February 20, 2026 | 20.70 | 22.00 | 22.00 | 0 | 0 | 0 | 66.00 | 3.00 | 3.55 | 3.55 | 0 | 0 | 0 |
February 20, 2026 | 19.30 | 20.45 | 20.45 | 0 | 0 | 0 | 68.00 | 3.50 | 4.05 | 4.05 | 0 | 0 | 0 |
February 20, 2026 | 17.80 | 18.95 | 18.95 | 0 | 0 | 0 | 70.00 | 4.00 | 4.55 | 4.55 | 0 | 0 | 0 |
February 20, 2026 | 16.40 | 17.50 | 17.50 | 0 | 0 | 0 | 72.00 | 4.55 | 5.15 | 5.15 | 0 | 0 | 0 |
February 20, 2026 | 15.10 | 16.10 | 16.10 | 0 | 0 | 0 | 74.00 | 5.20 | 5.75 | 5.75 | 0 | 0 | 0 |
February 20, 2026 | 13.80 | 14.80 | 14.80 | 0 | 10 | 0 | 76.00 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
February 20, 2026 | 12.60 | 13.60 | 13.60 | 0 | 0 | 0 | 78.00 | 6.45 | 7.25 | 7.25 | 0 | 0 | 0 |
February 20, 2026 | 11.40 | 12.40 | 12.40 | 0 | 0 | 0 | 80.00 | 7.30 | 8.05 | 8.05 | 0 | 0 | 0 |
February 20, 2026 | 10.40 | 11.30 | 11.30 | 0 | 0 | 0 | 82.00 | 8.20 | 8.95 | 8.95 | 0 | 0 | 0 |
February 20, 2026 | 9.55 | 10.25 | 10.25 | 0 | 0 | 0 | 84.00 | 9.10 | 9.90 | 9.90 | 0 | 0 | 0 |
February 20, 2026 | 8.70 | 9.30 | 9.30 | 0 | 10 | 0 | 86.00 | 10.15 | 10.90 | 10.90 | 0 | 0 | 0 |
February 20, 2026 | 7.80 | 8.40 | 8.40 | 0 | 0 | 0 | 88.00 | 10.90 | 12.10 | 12.10 | 0 | 0 | 0 |
February 20, 2026 | 6.85 | 7.55 | 7.55 | 0 | 0 | 0 | 90.00 | 12.05 | 13.30 | 13.25 | 0 | 0 | 0 |
February 20, 2026 | 6.10 | 6.80 | 6.80 | 0 | 0 | 0 | 92.00 | 13.35 | 14.50 | 14.55 | 0 | 0 | 0 |
February 20, 2026 | 5.35 | 6.15 | 6.10 | 0 | 0 | 0 | 94.00 | 14.60 | 15.90 | 15.80 | 0 | 0 | 0 |
March 20, 2026 | 58.25 | 59.60 | 59.60 | 0 | 0 | 0 | 25.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
March 20, 2026 | 53.30 | 54.75 | 54.75 | 0 | 0 | 0 | 30.00 | 0.10 | 0.50 | 0.50 | 0 | 23 | 0 |
March 20, 2026 | 51.45 | 52.75 | 52.75 | 0 | 0 | 0 | 32.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
March 20, 2026 | 49.55 | 50.90 | 50.90 | 0 | 13 | 0 | 34.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
March 20, 2026 | 48.60 | 49.95 | 49.95 | 0 | 0 | 0 | 35.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
March 20, 2026 | 47.65 | 49.00 | 49.00 | 0 | 0 | 0 | 36.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
March 20, 2026 | 45.65 | 47.05 | 47.05 | 0 | 0 | 0 | 38.00 | 0.30 | 0.70 | 0.70 | 0 | 2 | 0 |
March 20, 2026 | 43.80 | 45.25 | 45.25 | 0 | 0 | 0 | 40.00 | 0.32 | 0.80 | 0.80 | 0 | 7 | 0 |
March 20, 2026 | 41.95 | 43.40 | 43.40 | 0 | 0 | 0 | 42.00 | 0.41 | 0.90 | 0.90 | 0 | 10 | 0 |
March 20, 2026 | 40.10 | 41.55 | 41.55 | 0 | 0 | 0 | 44.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
March 20, 2026 | 39.20 | 40.65 | 40.65 | 0 | 5 | 0 | 45.00 | 0.55 | 1.00 | 1.00 | 0 | 6 | 0 |
March 20, 2026 | 38.25 | 39.75 | 39.75 | 0 | 21 | 0 | 46.00 | 0.60 | 1.10 | 1.10 | 0 | 16 | 0 |
March 20, 2026 | 36.45 | 37.85 | 37.85 | 0 | 41 | 0 | 48.00 | 0.80 | 1.20 | 1.20 | 0 | 26 | 0 |
March 20, 2026 | 34.70 | 36.15 | 36.15 | 0 | 16 | 0 | 50.00 | 0.95 | 1.35 | 1.35 | 0 | 75 | 0 |
March 20, 2026 | 30.15 | 31.75 | 31.75 | 0 | 0 | 0 | 55.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
March 20, 2026 | 26.00 | 27.50 | 27.50 | 0 | 37 | 0 | 60.00 | 2.15 | 2.55 | 2.55 | 0 | 11 | 0 |
March 20, 2026 | 22.10 | 23.45 | 23.45 | 0 | 42 | 0 | 65.00 | 3.05 | 3.60 | 3.60 | 0 | 9 | 0 |
March 20, 2026 | 18.25 | 19.85 | 19.85 | 0 | 50 | 0 | 70.00 | 4.30 | 4.85 | 4.85 | 0 | 2 | 0 |
March 20, 2026 | 15.05 | 16.50 | 16.50 | 0 | 18 | 0 | 75.00 | 5.80 | 6.65 | 6.65 | 0 | 0 | 0 |
March 20, 2026 | 11.85 | 13.40 | 13.40 | -2.10 | 26 | 1 | 80.00 | 7.75 | 8.75 | 8.75 | 0 | 1 | 0 |
March 20, 2026 | 9.65 | 10.55 | 10.55 | 0 | 5 | 0 | 85.00 | 10.10 | 10.95 | 10.95 | 0 | 0 | 0 |
March 20, 2026 | 7.45 | 8.35 | 8.35 | 0 | 52 | 0 | 90.00 | 12.50 | 13.80 | 13.80 | 0 | 0 | 0 |
March 20, 2026 | 5.65 | 6.55 | 6.55 | 0 | 0 | 0 | 95.00 | 15.65 | 17.05 | 17.05 | 0 | 0 | 0 |
March 20, 2026 | 4.30 | 4.90 | 4.90 | 0 | 2 | 0 | 100.00 | 19.20 | 20.50 | 20.50 | 0 | 0 | 0 |
June 19, 2026 | 35.65 | 37.35 | 37.35 | 0 | 3 | 0 | 50.00 | 1.70 | 2.15 | 2.15 | 0 | 2 | 0 |
June 19, 2026 | 31.55 | 33.15 | 33.15 | 0 | 0 | 0 | 55.00 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 |
June 19, 2026 | 27.45 | 29.15 | 29.15 | 0 | 0 | 0 | 60.00 | 3.35 | 4.00 | 4.00 | -0.45 | 2 | 2 |
June 19, 2026 | 23.75 | 25.45 | 25.45 | 0 | 0 | 0 | 65.00 | 4.60 | 5.30 | 5.30 | 0 | 3 | 0 |
June 19, 2026 | 20.15 | 21.90 | 21.90 | 0 | 5 | 0 | 70.00 | 5.95 | 7.00 | 7.00 | 0 | 1 | 0 |
June 19, 2026 | 17.35 | 18.75 | 18.75 | 0 | 9 | 0 | 75.00 | 7.70 | 8.75 | 8.75 | 0 | 5 | 0 |
June 19, 2026 | 14.45 | 15.85 | 15.85 | 0 | 3 | 0 | 80.00 | 9.80 | 10.80 | 10.80 | 0 | 1 | 0 |
June 19, 2026 | 12.05 | 13.30 | 13.30 | 0 | 6 | 0 | 85.00 | 11.90 | 13.20 | 13.20 | 0 | 0 | 0 |
June 19, 2026 | 10.10 | 11.05 | 11.05 | 0 | 15 | 0 | 90.00 | 14.70 | 15.95 | 15.95 | 0 | 0 | 0 |
June 19, 2026 | 8.20 | 9.20 | 9.20 | 0 | 0 | 0 | 95.00 | 17.75 | 19.20 | 19.20 | 0 | 0 | 0 |
June 19, 2026 | 6.60 | 7.45 | 7.45 | 0 | 0 | 2 | 100.00 | 20.70 | 22.40 | 22.40 | 0 | 0 | 0 |