ATZ – Aritzia Inc.
Last update: July 12, 2025 at 1:24 a.m. (Real-time)
- Last price: 75.140
- Net change: 1.090
- Bid price: 75.040
- Ask price: 75.250
- 30-day historical volatility: 26.71%
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: 2,269
Volume: 256
|
Open interest: 2,615
Volume: 169
|
||||||||||||
July 18, 2025 | 44.60 | 45.50 | 45.50 | 0 | 0 | 0 | 30.00 | 0 | 0.49 | 0.49 | 0 | 150 | 0 |
July 18, 2025 | 43.75 | 44.50 | 44.50 | 0 | 0 | 0 | 31.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 42.75 | 43.50 | 43.50 | 0 | 0 | 0 | 32.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 41.75 | 42.50 | 42.50 | 0 | 0 | 0 | 33.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
July 18, 2025 | 40.75 | 41.50 | 41.50 | 0 | 0 | 0 | 34.00 | 0 | 0.49 | 0.49 | 0 | 14 | 0 |
July 18, 2025 | 39.75 | 40.50 | 40.50 | 0 | 0 | 0 | 35.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 38.80 | 39.50 | 39.50 | 0 | 0 | 0 | 36.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 37.75 | 38.50 | 38.50 | 0 | 0 | 0 | 37.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 36.80 | 37.50 | 37.50 | 0 | 0 | 0 | 38.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 35.80 | 36.50 | 36.50 | 0 | 0 | 0 | 39.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 34.80 | 35.50 | 35.50 | 0 | 0 | 0 | 40.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 33.80 | 34.50 | 34.50 | 0 | 0 | 0 | 41.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 32.80 | 33.50 | 33.50 | 0 | 0 | 0 | 42.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 31.80 | 32.50 | 32.50 | 0 | 6 | 0 | 43.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 30.80 | 31.45 | 31.45 | 0 | 0 | 0 | 44.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 29.80 | 30.45 | 30.45 | 0 | 6 | 0 | 45.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 28.80 | 29.45 | 29.45 | 0 | 7 | 0 | 46.00 | 0 | 0.49 | 0.49 | 0 | 31 | 0 |
July 18, 2025 | 27.80 | 28.45 | 28.45 | 0 | 1 | 0 | 47.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 26.80 | 27.45 | 27.45 | 0 | 0 | 0 | 48.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 25.75 | 26.45 | 26.45 | 0 | 0 | 0 | 49.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 24.75 | 25.45 | 25.45 | 0 | 18 | 1 | 50.00 | 0 | 0.49 | 0.49 | 0 | 18 | 0 |
July 18, 2025 | 22.75 | 23.55 | 23.55 | 0 | 19 | 0 | 52.00 | 0 | 0.49 | 0.49 | -0.46 | 4 | 1 |
July 18, 2025 | 20.80 | 21.55 | 21.55 | 0 | 0 | 0 | 54.00 | 0 | 0.49 | 0.49 | 0 | 15 | 0 |
July 18, 2025 | 19.80 | 20.55 | 20.55 | 0 | 1 | 0 | 55.00 | 0 | 0.49 | 0.49 | -0.41 | 33 | 1 |
July 18, 2025 | 18.80 | 19.55 | 19.55 | 0 | 46 | 0 | 56.00 | 0 | 0.49 | 0.49 | 0 | 12 | 0 |
July 18, 2025 | 16.80 | 17.55 | 17.55 | 0 | 10 | 0 | 58.00 | 0 | 0.49 | 0.49 | 0 | 40 | 0 |
July 18, 2025 | 14.80 | 15.55 | 15.55 | 0.90 | 58 | 5 | 60.00 | 0 | 0.49 | 0.49 | 0 | 18 | 0 |
July 18, 2025 | 13.80 | 14.55 | 14.55 | 0 | 0 | 0 | 61.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 12.80 | 13.55 | 13.55 | 0 | 31 | 0 | 62.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
July 18, 2025 | 11.80 | 12.55 | 12.55 | 0 | 0 | 0 | 63.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 10.80 | 11.50 | 11.50 | 0 | 40 | 0 | 64.00 | 0 | 0.49 | 0.49 | 0 | 38 | 0 |
July 18, 2025 | 8.80 | 9.55 | 9.55 | 0 | 32 | 0 | 66.00 | 0.01 | 0.49 | 0.49 | 0 | 12 | 0 |
July 18, 2025 | 7.85 | 8.75 | 8.75 | 0 | 0 | 0 | 67.00 | 0.01 | 0.50 | 0.50 | 0 | 20 | 0 |
July 18, 2025 | 6.90 | 7.65 | 7.65 | 0 | 18 | 0 | 68.00 | 0.02 | 0.42 | 0.42 | -5.10 | 22 | 1 |
July 18, 2025 | 5.95 | 6.75 | 6.75 | 0 | 0 | 0 | 69.00 | 0.02 | 0.48 | 0.48 | 0 | 1 | 0 |
July 18, 2025 | 5.10 | 5.65 | 5.65 | -0.40 | 56 | 10 | 70.00 | 0.07 | 0.49 | 0.49 | 0 | 49 | 0 |
July 18, 2025 | 4.25 | 4.70 | 4.70 | 0 | 1 | 0 | 71.00 | 0.18 | 0.49 | 0.49 | 0 | 2 | 0 |
July 18, 2025 | 3.35 | 3.90 | 3.90 | -2.65 | 45 | 20 | 72.00 | 0.35 | 0.60 | 0.60 | 0 | 10 | 0 |
July 18, 2025 | 2.65 | 3.10 | 3.10 | -3.90 | 11 | 10 | 73.00 | 0.55 | 0.90 | 0.90 | 0 | 30 | 0 |
July 18, 2025 | 2.00 | 2.40 | 2.40 | -4.60 | 42 | 2 | 74.00 | 0.80 | 1.20 | 1.20 | -6.75 | 23 | 3 |
July 18, 2025 | 0.90 | 1.10 | 1.10 | -6.20 | 57 | 25 | 76.00 | 1.75 | 2.10 | 2.10 | -6.95 | 1 | 4 |
July 18, 2025 | 0.55 | 0.80 | 0.80 | 0 | 21 | 0 | 77.00 | 2.35 | 2.85 | 2.85 | 0 | 0 | 0 |
July 18, 2025 | 0.26 | 0.60 | 0.60 | 0 | 33 | 0 | 78.00 | 3.10 | 3.55 | 3.55 | 0 | 10 | 0 |
July 18, 2025 | 0.21 | 0.49 | 0.49 | -4.99 | 1 | 6 | 79.00 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 |
July 18, 2025 | 0.04 | 0.37 | 0.37 | -5.10 | 555 | 2 | 80.00 | 4.80 | 5.35 | 5.35 | 0 | 0 | 0 |
July 18, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 81.00 | 5.65 | 6.45 | 6.45 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 83.00 | 7.70 | 8.45 | 8.45 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 37 | 0 | 84.00 | 8.50 | 9.40 | 9.40 | 0 | 0 | 0 |
August 15, 2025 | 44.80 | 45.55 | 45.55 | 0 | 0 | 0 | 30.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 43.80 | 44.55 | 44.55 | 0 | 0 | 0 | 31.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 42.80 | 43.55 | 43.55 | 0 | 0 | 0 | 32.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 41.80 | 42.55 | 42.55 | 0 | 0 | 0 | 33.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 40.80 | 41.55 | 41.55 | 0 | 0 | 0 | 34.00 | 0 | 0.40 | 0.40 | 0 | 10 | 0 |
August 15, 2025 | 39.80 | 40.55 | 40.55 | 0 | 0 | 0 | 35.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 38.80 | 39.65 | 39.65 | 0 | 0 | 0 | 36.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 37.80 | 38.65 | 38.65 | 0 | 0 | 0 | 37.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 36.80 | 37.65 | 37.65 | 0 | 0 | 0 | 38.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
August 15, 2025 | 35.85 | 36.60 | 36.60 | 0 | 0 | 0 | 39.00 | 0 | 0.49 | 0.49 | 0 | 6 | 0 |
August 15, 2025 | 34.85 | 35.60 | 35.60 | 0 | 0 | 0 | 40.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 33.85 | 34.60 | 34.60 | 0 | 0 | 0 | 41.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 32.85 | 33.60 | 33.60 | 0 | 0 | 0 | 42.00 | 0 | 0.49 | 0.49 | 0 | 15 | 0 |
August 15, 2025 | 31.85 | 32.70 | 32.70 | 0 | 10 | 0 | 43.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 30.85 | 31.70 | 31.70 | 0 | 0 | 0 | 44.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 29.85 | 30.70 | 30.70 | 0 | 0 | 0 | 45.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 28.85 | 29.70 | 29.70 | 0 | 0 | 0 | 46.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 27.85 | 28.70 | 28.70 | 0 | 0 | 0 | 47.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 26.85 | 27.70 | 27.70 | 0 | 0 | 0 | 48.00 | 0 | 0.49 | 0.49 | 0 | 6 | 0 |
August 15, 2025 | 25.90 | 26.70 | 26.70 | 0 | 0 | 0 | 49.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 24.90 | 25.75 | 25.75 | 0 | 0 | 1 | 50.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
August 15, 2025 | 22.90 | 23.75 | 23.75 | 0 | 10 | 0 | 52.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 21.00 | 21.80 | 21.80 | 0 | 1 | 0 | 54.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 19.05 | 19.80 | 19.80 | 0 | 0 | 0 | 56.00 | 0.02 | 0.49 | 0.49 | 0 | 1,074 | 0 |
August 15, 2025 | 17.10 | 17.90 | 17.90 | 0 | 8 | 0 | 58.00 | 0.02 | 0.49 | 0.49 | 0 | 12 | 0 |
August 15, 2025 | 15.10 | 16.00 | 16.00 | 0 | 3 | 0 | 60.00 | 0.21 | 0.49 | 0.49 | 0 | 16 | 0 |
August 15, 2025 | 14.20 | 15.00 | 15.00 | 0 | 0 | 0 | 61.00 | 0.26 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 13.20 | 14.10 | 14.10 | 0 | 0 | 0 | 62.00 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
August 15, 2025 | 12.30 | 13.10 | 13.10 | 0 | 0 | 0 | 63.00 | 0.35 | 0.60 | 0.60 | 0 | 0 | 0 |
August 15, 2025 | 11.40 | 12.20 | 12.20 | 0 | 0 | 0 | 64.00 | 0.41 | 0.70 | 0.70 | 0 | 13 | 0 |
August 15, 2025 | 9.50 | 10.45 | 10.45 | 0 | 11 | 0 | 66.00 | 0.65 | 0.90 | 0.90 | 0 | 24 | 0 |
August 15, 2025 | 8.70 | 9.45 | 9.45 | 0 | 0 | 0 | 67.00 | 0.70 | 1.00 | 1.00 | 0 | 14 | 0 |
August 15, 2025 | 7.85 | 8.55 | 8.55 | 0 | 0 | 0 | 68.00 | 0.85 | 1.20 | 1.20 | -2.95 | 4 | 3 |
August 15, 2025 | 7.05 | 7.75 | 7.75 | 0 | 0 | 0 | 69.00 | 1.05 | 1.40 | 1.40 | 0 | 1 | 0 |
August 15, 2025 | 6.30 | 6.95 | 6.95 | -1.10 | 7 | 1 | 70.00 | 1.25 | 1.60 | 1.60 | -3.00 | 1 | 1 |
August 15, 2025 | 5.50 | 6.25 | 6.25 | 0 | 0 | 0 | 71.00 | 1.50 | 1.80 | 1.80 | 0 | 1 | 0 |
August 15, 2025 | 4.90 | 5.50 | 5.50 | 0 | 1 | 0 | 72.00 | 1.80 | 2.10 | 2.10 | -3.00 | 1 | 1 |
August 15, 2025 | 4.20 | 4.80 | 4.80 | -1.70 | 10 | 10 | 73.00 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
August 15, 2025 | 3.65 | 4.10 | 4.10 | 0 | 32 | 0 | 74.00 | 2.45 | 2.95 | 2.95 | -3.55 | 0 | 5 |
August 15, 2025 | 2.50 | 3.10 | 3.10 | -1.95 | 31 | 2 | 76.00 | 3.40 | 3.85 | 3.85 | 0 | 0 | 0 |
August 15, 2025 | 2.20 | 2.50 | 2.50 | 0 | 0 | 0 | 77.00 | 3.80 | 4.35 | 4.35 | 0 | 0 | 0 |
August 15, 2025 | 1.75 | 2.10 | 2.10 | -2.25 | 0 | 10 | 78.00 | 4.40 | 4.95 | 4.95 | 0 | 0 | 0 |
August 15, 2025 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 | 79.00 | 5.10 | 5.65 | 5.65 | 0 | 0 | 0 |
August 15, 2025 | 1.05 | 1.50 | 1.50 | -2.05 | 0 | 22 | 80.00 | 5.75 | 6.55 | 6.55 | 0 | 0 | 0 |
August 15, 2025 | 0.85 | 1.20 | 1.20 | -1.75 | 0 | 20 | 81.00 | 6.50 | 7.25 | 7.25 | 0 | 0 | 0 |
August 15, 2025 | 0.50 | 0.75 | 0.75 | -1.85 | 0 | 10 | 83.00 | 8.10 | 8.85 | 8.85 | 0 | 0 | 0 |
August 15, 2025 | 0.38 | 0.65 | 0.65 | 0 | 0 | 0 | 84.00 | 8.95 | 9.75 | 9.75 | 0 | 0 | 0 |
September 19, 2025 | 44.90 | 45.75 | 45.75 | 0 | 0 | 0 | 30.00 | 0 | 0.43 | 0.43 | 0 | 100 | 0 |
September 19, 2025 | 43.90 | 44.75 | 44.75 | 0 | 0 | 0 | 31.00 | 0 | 0.43 | 0.43 | 0 | 60 | 0 |
September 19, 2025 | 42.90 | 43.80 | 43.80 | 0 | 0 | 0 | 32.00 | 0 | 0.43 | 0.43 | 0 | 0 | 0 |
September 19, 2025 | 41.90 | 42.80 | 42.80 | 0 | 0 | 0 | 33.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 40.90 | 41.75 | 41.75 | 0 | 0 | 0 | 34.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 39.90 | 40.75 | 40.75 | 0 | 17 | 0 | 35.00 | 0.10 | 0.45 | 0.45 | 0 | 15 | 0 |
September 19, 2025 | 38.90 | 39.70 | 39.70 | 0 | 0 | 0 | 36.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 38.00 | 38.80 | 38.80 | 0 | 0 | 0 | 37.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 36.95 | 37.75 | 37.75 | 0 | 0 | 0 | 38.00 | 0 | 0.47 | 0.47 | 0 | 35 | 0 |
September 19, 2025 | 36.00 | 36.75 | 36.75 | 0 | 0 | 0 | 39.00 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 |
September 19, 2025 | 35.00 | 35.85 | 35.85 | 0 | 10 | 0 | 40.00 | 0.02 | 0.49 | 0.49 | 0 | 15 | 0 |
September 19, 2025 | 34.00 | 34.80 | 34.80 | 0 | 0 | 0 | 41.00 | 0.02 | 0.49 | 0.49 | -0.30 | 6 | 3 |
September 19, 2025 | 33.00 | 33.85 | 33.85 | 0 | 8 | 0 | 42.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 32.00 | 32.85 | 32.85 | 0 | 0 | 0 | 43.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 31.10 | 31.95 | 31.95 | 0 | 0 | 0 | 44.00 | 0.02 | 0.49 | 0.49 | 0 | 13 | 0 |
September 19, 2025 | 30.10 | 30.95 | 30.95 | 0 | 52 | 0 | 45.00 | 0.02 | 0.49 | 0.49 | 0 | 1 | 0 |
September 19, 2025 | 29.10 | 30.05 | 30.05 | 0 | 6 | 0 | 46.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 28.15 | 29.10 | 29.10 | 0 | 9 | 0 | 47.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 27.15 | 27.95 | 27.95 | 0 | 30 | 0 | 48.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 26.25 | 26.95 | 26.95 | 0 | 0 | 0 | 49.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 25.30 | 26.00 | 26.00 | 0 | 26 | 0 | 50.00 | 0.02 | 0.49 | 0.49 | 0 | 20 | 0 |
September 19, 2025 | 23.30 | 24.10 | 24.10 | 0 | 0 | 0 | 52.00 | 0.08 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 21.50 | 22.20 | 22.20 | 0 | 20 | 0 | 54.00 | 0.25 | 0.60 | 0.60 | 0 | 2 | 0 |
September 19, 2025 | 20.50 | 21.20 | 21.20 | 0 | 24 | 0 | 55.00 | 0.35 | 0.55 | 0.55 | 0 | 1 | 0 |
September 19, 2025 | 19.60 | 20.30 | 20.30 | 0 | 1 | 0 | 56.00 | 0.45 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 17.90 | 18.40 | 18.40 | 0 | 0 | 0 | 58.00 | 0.60 | 0.75 | 0.75 | -0.70 | 0 | 20 |
September 19, 2025 | 15.65 | 16.50 | 16.50 | 0 | 49 | 0 | 60.00 | 0.65 | 0.95 | 0.95 | -1.10 | 5 | 10 |
September 19, 2025 | 13.90 | 14.70 | 14.70 | 0 | 0 | 0 | 62.00 | 0.80 | 1.00 | 1.00 | -1.30 | 35 | 6 |
September 19, 2025 | 12.15 | 13.00 | 13.00 | 0 | 6 | 0 | 64.00 | 1.05 | 1.30 | 1.30 | -1.60 | 0 | 6 |
September 19, 2025 | 11.30 | 12.10 | 12.10 | 0 | 3 | 0 | 65.00 | 1.20 | 1.50 | 1.50 | -1.75 | 100 | 38 |
September 19, 2025 | 10.55 | 11.30 | 11.30 | 0 | 2 | 0 | 66.00 | 1.40 | 1.70 | 1.70 | 0 | 7 | 0 |
September 19, 2025 | 9.05 | 9.70 | 9.70 | 0 | 0 | 0 | 68.00 | 1.80 | 2.10 | 2.10 | 0 | 1 | 0 |
September 19, 2025 | 7.55 | 8.20 | 8.20 | 0 | 71 | 0 | 70.00 | 2.25 | 2.65 | 2.65 | 0 | 5 | 0 |
September 19, 2025 | 6.25 | 6.65 | 6.65 | -1.05 | 7 | 6 | 72.00 | 2.85 | 3.30 | 3.30 | 0 | 0 | 0 |
September 19, 2025 | 5.10 | 5.45 | 5.45 | 0 | 3 | 0 | 74.00 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
September 19, 2025 | 4.55 | 4.85 | 4.85 | -0.80 | 42 | 48 | 75.00 | 4.05 | 4.50 | 4.50 | 0 | 0 | 0 |
September 19, 2025 | 4.05 | 4.35 | 4.35 | 0 | 0 | 0 | 76.00 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
September 19, 2025 | 3.10 | 3.45 | 3.45 | -1.35 | 0 | 20 | 78.00 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
September 19, 2025 | 2.30 | 2.85 | 2.85 | 0 | 8 | 0 | 80.00 | 6.75 | 7.30 | 7.30 | 0 | 0 | 0 |
September 19, 2025 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 | 84.00 | 9.60 | 10.45 | 10.45 | 0 | 0 | 0 |
September 19, 2025 | 1.00 | 1.35 | 1.35 | 0 | 40 | 0 | 85.00 | 10.20 | 11.30 | 11.30 | 0 | 0 | 0 |
September 19, 2025 | 0.33 | 0.65 | 0.65 | 0 | 0 | 0 | 90.00 | 14.70 | 15.95 | 15.95 | 0 | 0 | 0 |
October 17, 2025 | 44.90 | 45.80 | 45.80 | 0 | 0 | 0 | 30.00 | 0.10 | 0.50 | 0.50 | 0 | 10 | 0 |
October 17, 2025 | 43.90 | 44.90 | 44.90 | 0 | 0 | 0 | 31.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 43.00 | 43.95 | 43.95 | 0 | 0 | 0 | 32.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 42.00 | 42.95 | 42.95 | 0 | 0 | 0 | 33.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 41.00 | 41.95 | 41.95 | 0 | 0 | 0 | 34.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 40.00 | 41.00 | 41.00 | 0 | 0 | 0 | 35.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 39.00 | 40.00 | 40.00 | 0 | 0 | 0 | 36.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 38.00 | 39.05 | 39.05 | 0 | 0 | 0 | 37.00 | 0.11 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 37.10 | 37.95 | 37.95 | 0 | 0 | 0 | 38.00 | 0.11 | 0.49 | 0.49 | 0 | 5 | 0 |
October 17, 2025 | 36.10 | 37.10 | 37.10 | 0 | 0 | 0 | 39.00 | 0.11 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 35.10 | 36.10 | 36.10 | 0 | 0 | 0 | 40.00 | 0.11 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 34.10 | 35.10 | 35.10 | 0 | 0 | 0 | 41.00 | 0.11 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 33.20 | 34.05 | 34.05 | 0 | 0 | 0 | 42.00 | 0.11 | 0.50 | 0.50 | 0 | 7 | 0 |
October 17, 2025 | 32.20 | 33.10 | 33.10 | 0 | 0 | 0 | 43.00 | 0.11 | 0.55 | 0.55 | 0 | 3 | 0 |
October 17, 2025 | 31.20 | 32.30 | 32.30 | 0 | 0 | 0 | 44.00 | 0.11 | 0.55 | 0.55 | 0 | 3 | 0 |
October 17, 2025 | 30.30 | 31.40 | 31.40 | 0 | 0 | 0 | 45.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 29.35 | 30.20 | 30.20 | 0 | 0 | 0 | 46.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 28.50 | 29.30 | 29.30 | 0 | 0 | 0 | 47.00 | 0.31 | 0.70 | 0.70 | 0 | 3 | 0 |
October 17, 2025 | 27.55 | 28.35 | 28.35 | 0 | 1 | 0 | 48.00 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 26.60 | 27.45 | 27.45 | 0 | 0 | 0 | 49.00 | 0.45 | 0.75 | 0.75 | -0.65 | 0 | 2 |
October 17, 2025 | 25.55 | 26.60 | 26.60 | 0 | 0 | 0 | 50.00 | 0.49 | 0.85 | 0.85 | 0 | 2 | 0 |
October 17, 2025 | 23.70 | 24.75 | 24.75 | 0 | 0 | 0 | 52.00 | 0.65 | 0.95 | 0.95 | -0.90 | 7 | 2 |
October 17, 2025 | 22.05 | 23.00 | 23.00 | 0 | 0 | 0 | 54.00 | 0.85 | 1.15 | 1.15 | -0.95 | 3 | 2 |
October 17, 2025 | 20.20 | 21.15 | 21.15 | 0 | 1 | 0 | 56.00 | 1.05 | 1.35 | 1.35 | -0.70 | 0 | 30 |
October 17, 2025 | 18.40 | 19.45 | 19.45 | 0 | 0 | 0 | 58.00 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 |
October 17, 2025 | 16.70 | 17.80 | 17.80 | 0 | 0 | 0 | 60.00 | 1.55 | 1.95 | 1.95 | 0 | 11 | 0 |
October 17, 2025 | 15.10 | 16.20 | 16.20 | 0 | 12 | 0 | 62.00 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 |
October 17, 2025 | 13.60 | 14.65 | 14.65 | 0 | 8 | 0 | 64.00 | 2.35 | 2.95 | 2.95 | 0 | 2 | 0 |
October 17, 2025 | 12.10 | 13.15 | 13.15 | 0 | 1 | 0 | 66.00 | 2.85 | 3.55 | 3.55 | 0 | 0 | 0 |
October 17, 2025 | 10.70 | 11.75 | 11.75 | 0 | 2 | 0 | 68.00 | 3.45 | 4.05 | 4.05 | 0 | 3 | 0 |
October 17, 2025 | 9.50 | 10.35 | 10.35 | 0 | 30 | 0 | 70.00 | 4.05 | 4.75 | 4.75 | -2.20 | 1 | 2 |
October 17, 2025 | 8.25 | 9.15 | 9.15 | 0 | 1 | 0 | 72.00 | 4.85 | 5.55 | 5.55 | 0 | 0 | 0 |
October 17, 2025 | 7.10 | 7.95 | 7.95 | 0 | 0 | 0 | 74.00 | 5.60 | 6.45 | 6.45 | -2.15 | 0 | 1 |
October 17, 2025 | 6.10 | 6.95 | 6.95 | 0 | 10 | 0 | 76.00 | 6.55 | 7.40 | 7.40 | -1.15 | 0 | 3 |
October 17, 2025 | 5.15 | 6.00 | 6.00 | 0 | 0 | 0 | 78.00 | 7.60 | 8.45 | 8.45 | 0 | 0 | 0 |
October 17, 2025 | 4.45 | 5.15 | 5.15 | -0.70 | 7 | 10 | 80.00 | 8.70 | 9.60 | 9.60 | 0 | 0 | 0 |
October 17, 2025 | 3.05 | 3.65 | 3.65 | 0 | 28 | 0 | 84.00 | 11.25 | 12.20 | 12.20 | 0 | 0 | 0 |
November 21, 2025 | 20.85 | 21.80 | 21.80 | 0 | 0 | 0 | 56.00 | 1.45 | 1.70 | 1.70 | -1.15 | 1 | 1 |
November 21, 2025 | 19.25 | 20.20 | 20.20 | 0 | 0 | 0 | 58.00 | 1.75 | 2.10 | 2.10 | -1.00 | 1 | 1 |
November 21, 2025 | 17.65 | 18.50 | 18.50 | 0 | 0 | 0 | 60.00 | 2.15 | 2.45 | 2.45 | 0 | 0 | 0 |
November 21, 2025 | 16.10 | 16.90 | 16.90 | 0 | 0 | 0 | 62.00 | 2.55 | 2.95 | 2.95 | 0 | 0 | 0 |
November 21, 2025 | 14.60 | 15.40 | 15.40 | 0 | 0 | 0 | 64.00 | 3.00 | 3.40 | 3.40 | 0 | 0 | 0 |
November 21, 2025 | 13.25 | 14.00 | 14.00 | 0 | 2 | 0 | 66.00 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
November 21, 2025 | 11.85 | 12.70 | 12.70 | 0 | 0 | 0 | 68.00 | 4.20 | 4.75 | 4.75 | 0 | 0 | 0 |
November 21, 2025 | 10.50 | 11.15 | 11.15 | 0 | 0 | 0 | 70.00 | 4.85 | 5.35 | 5.35 | 0 | 0 | 0 |
November 21, 2025 | 9.45 | 9.85 | 9.85 | 0 | 0 | 0 | 72.00 | 5.65 | 6.20 | 6.20 | 0 | 0 | 0 |
November 21, 2025 | 8.35 | 8.80 | 8.80 | 0 | 0 | 0 | 74.00 | 6.50 | 7.10 | 7.10 | 0 | 0 | 0 |
November 21, 2025 | 7.30 | 7.75 | 7.75 | 0 | 0 | 0 | 76.00 | 7.45 | 8.10 | 8.10 | 0 | 0 | 0 |
November 21, 2025 | 6.35 | 6.90 | 6.90 | 0 | 0 | 0 | 78.00 | 8.50 | 9.10 | 9.10 | 0 | 0 | 0 |
November 21, 2025 | 5.50 | 5.95 | 5.95 | 0 | 0 | 0 | 80.00 | 9.60 | 10.30 | 10.30 | 0 | 0 | 0 |
November 21, 2025 | 4.05 | 4.45 | 4.45 | 0 | 0 | 0 | 84.00 | 12.10 | 12.80 | 12.80 | 0 | 0 | 0 |
December 19, 2025 | 49.80 | 51.00 | 51.00 | 0 | 0 | 0 | 25.00 | 0.10 | 0.50 | 0.50 | 0 | 57 | 0 |
December 19, 2025 | 45.00 | 46.05 | 46.05 | 0 | 1 | 0 | 30.00 | 0.10 | 0.50 | 0.50 | 0 | 37 | 0 |
December 19, 2025 | 43.00 | 44.15 | 44.15 | 0 | 0 | 0 | 32.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 41.10 | 42.30 | 42.30 | 0 | 0 | 0 | 34.00 | 0.11 | 0.50 | 0.50 | 0 | 5 | 0 |
December 19, 2025 | 40.20 | 41.30 | 41.30 | 0 | 0 | 0 | 35.00 | 0.11 | 0.50 | 0.50 | -0.35 | 6 | 1 |
December 19, 2025 | 39.25 | 40.40 | 40.40 | 0 | 1 | 0 | 36.00 | 0.20 | 0.50 | 0.50 | 0 | 13 | 0 |
December 19, 2025 | 37.15 | 38.50 | 38.50 | 0 | 0 | 0 | 38.00 | 0.21 | 0.55 | 0.55 | 0 | 2 | 0 |
December 19, 2025 | 35.35 | 36.65 | 36.65 | 0 | 5 | 0 | 40.00 | 0.21 | 0.65 | 0.65 | 0 | 10 | 0 |
December 19, 2025 | 33.55 | 34.85 | 34.85 | 0 | 0 | 0 | 42.00 | 0.31 | 0.75 | 0.75 | 0 | 2 | 0 |
December 19, 2025 | 31.75 | 32.90 | 32.90 | 0 | 0 | 0 | 44.00 | 0.41 | 0.85 | 0.85 | -0.40 | 3 | 2 |
December 19, 2025 | 30.95 | 32.05 | 32.05 | 0 | 5 | 0 | 45.00 | 0.44 | 0.90 | 0.90 | 0 | 5 | 0 |
December 19, 2025 | 30.05 | 31.10 | 31.10 | 0 | 0 | 0 | 46.00 | 0.65 | 0.95 | 0.95 | 0 | 4 | 0 |
December 19, 2025 | 28.25 | 29.30 | 29.30 | 0 | 6 | 0 | 48.00 | 0.75 | 1.05 | 1.05 | -0.70 | 14 | 2 |
December 19, 2025 | 26.50 | 27.50 | 27.50 | 0 | 1 | 0 | 50.00 | 0.95 | 1.20 | 1.20 | 0 | 8 | 0 |
December 19, 2025 | 21.70 | 23.10 | 23.10 | 0 | 0 | 0 | 55.00 | 1.50 | 1.85 | 1.85 | -1.25 | 5 | 1 |
December 19, 2025 | 20.85 | 22.25 | 22.25 | 0 | 0 | 0 | 56.00 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 |
December 19, 2025 | 17.60 | 19.10 | 19.10 | 0 | 4 | 0 | 60.00 | 2.35 | 2.95 | 2.95 | 0 | 10 | 0 |
December 19, 2025 | 16.10 | 17.50 | 17.50 | 0 | 0 | 0 | 62.00 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 |
December 19, 2025 | 14.60 | 16.10 | 16.10 | 0 | 0 | 0 | 64.00 | 3.25 | 3.95 | 3.95 | 0 | 1 | 0 |
December 19, 2025 | 13.90 | 15.40 | 15.40 | 0 | 22 | 0 | 65.00 | 3.60 | 4.25 | 4.25 | 0 | 1 | 0 |
December 19, 2025 | 13.20 | 14.65 | 14.65 | 0 | 0 | 0 | 66.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
December 19, 2025 | 11.90 | 13.35 | 13.35 | 0 | 0 | 0 | 68.00 | 4.55 | 5.15 | 5.15 | 0 | 0 | 0 |
December 19, 2025 | 11.00 | 11.80 | 11.80 | 0 | 14 | 0 | 70.00 | 5.15 | 5.95 | 5.95 | -1.70 | 0 | 1 |
December 19, 2025 | 9.85 | 10.65 | 10.65 | 0 | 0 | 0 | 72.00 | 5.95 | 6.85 | 6.85 | 0 | 0 | 0 |
December 19, 2025 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 | 74.00 | 6.80 | 7.45 | 7.45 | -1.55 | 0 | 10 |
December 19, 2025 | 8.20 | 9.00 | 9.00 | -0.70 | 27 | 5 | 75.00 | 7.30 | 8.25 | 8.25 | 0 | 0 | 0 |
December 19, 2025 | 7.70 | 8.55 | 8.55 | 0 | 0 | 0 | 76.00 | 7.80 | 8.75 | 8.75 | 0 | 0 | 0 |
December 19, 2025 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 | 78.00 | 8.80 | 9.75 | 9.75 | 0 | 0 | 0 |
December 19, 2025 | 5.95 | 6.75 | 6.75 | -0.30 | 22 | 1 | 80.00 | 9.90 | 10.95 | 10.95 | 0 | 0 | 0 |
December 19, 2025 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 | 84.00 | 12.40 | 13.50 | 13.50 | 0 | 6 | 0 |
December 19, 2025 | 4.15 | 4.80 | 4.80 | 0 | 9 | 0 | 85.00 | 13.10 | 14.20 | 14.20 | 0 | 3 | 0 |
December 19, 2025 | 2.75 | 3.40 | 3.40 | 0 | 24 | 0 | 90.00 | 16.60 | 18.00 | 18.00 | -3.05 | 3 | 1 |
March 20, 2026 | 50.00 | 51.30 | 51.30 | 0 | 0 | 0 | 25.00 | 0.20 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 45.15 | 46.65 | 46.65 | 0 | 0 | 0 | 30.00 | 0.20 | 0.60 | 0.60 | 0 | 23 | 0 |
March 20, 2026 | 43.20 | 44.75 | 44.75 | 0 | 0 | 0 | 32.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 41.30 | 42.90 | 42.90 | 0 | 13 | 0 | 34.00 | 0.35 | 0.80 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 40.40 | 42.00 | 42.00 | 0 | 0 | 0 | 35.00 | 0.38 | 0.80 | 0.80 | 0 | 1 | 0 |
March 20, 2026 | 39.50 | 41.15 | 41.15 | 0 | 0 | 0 | 36.00 | 0.46 | 0.90 | 0.90 | 0 | 0 | 0 |
March 20, 2026 | 37.70 | 39.35 | 39.35 | 0 | 0 | 0 | 38.00 | 0.65 | 1.00 | 1.00 | 0 | 2 | 0 |
March 20, 2026 | 36.00 | 37.55 | 37.55 | 0 | 0 | 0 | 40.00 | 0.75 | 1.10 | 1.10 | 0 | 1 | 0 |
March 20, 2026 | 34.30 | 35.75 | 35.75 | 0 | 0 | 0 | 42.00 | 0.95 | 1.30 | 1.30 | 0 | 10 | 0 |
March 20, 2026 | 32.55 | 34.00 | 34.00 | 0 | 0 | 0 | 44.00 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 |
March 20, 2026 | 31.65 | 33.15 | 33.15 | 0 | 5 | 0 | 45.00 | 1.20 | 1.50 | 1.50 | 0 | 6 | 0 |
March 20, 2026 | 30.55 | 32.25 | 32.25 | 0 | 21 | 0 | 46.00 | 1.35 | 1.60 | 1.60 | 0 | 16 | 0 |
March 20, 2026 | 29.15 | 30.55 | 30.55 | 0.35 | 41 | 5 | 48.00 | 1.55 | 1.90 | 1.90 | 0 | 6 | 0 |
March 20, 2026 | 27.45 | 28.80 | 28.80 | 0 | 16 | 0 | 50.00 | 1.85 | 2.20 | 2.20 | 0 | 50 | 0 |
March 20, 2026 | 23.45 | 24.75 | 24.75 | 0 | 0 | 0 | 55.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
March 20, 2026 | 19.65 | 20.70 | 20.70 | 0 | 37 | 0 | 60.00 | 3.90 | 4.50 | 4.50 | 0 | 11 | 0 |
March 20, 2026 | 16.20 | 17.65 | 17.65 | 0 | 42 | 0 | 65.00 | 5.25 | 6.20 | 6.20 | 0 | 7 | 0 |
March 20, 2026 | 13.35 | 14.85 | 14.85 | 0 | 50 | 0 | 70.00 | 7.15 | 8.10 | 8.10 | 0 | 0 | 0 |
March 20, 2026 | 10.65 | 11.55 | 11.55 | 0 | 3 | 0 | 75.00 | 9.40 | 10.35 | 10.35 | 0 | 0 | 0 |
March 20, 2026 | 8.50 | 9.25 | 9.25 | 0 | 26 | 0 | 80.00 | 11.90 | 13.20 | 13.20 | 0 | 0 | 0 |
March 20, 2026 | 6.55 | 7.35 | 7.35 | 0 | 0 | 0 | 85.00 | 14.90 | 16.30 | 16.30 | 0 | 0 | 0 |
March 20, 2026 | 5.10 | 5.65 | 5.65 | 0 | 52 | 0 | 90.00 | 18.30 | 19.70 | 19.70 | 0 | 0 | 0 |
June 19, 2026 | 28.85 | 30.30 | 30.30 | 0.55 | 2 | 3 | 50.00 | 2.65 | 3.35 | 3.35 | -1.25 | 0 | 2 |
June 19, 2026 | 25.10 | 26.50 | 26.50 | 0 | 0 | 0 | 55.00 | 3.80 | 4.55 | 4.55 | 0 | 0 | 0 |
June 19, 2026 | 21.60 | 23.10 | 23.10 | 0 | 0 | 0 | 60.00 | 5.10 | 6.10 | 6.10 | 0 | 0 | 0 |
June 19, 2026 | 18.40 | 19.75 | 19.75 | 0 | 0 | 0 | 65.00 | 6.70 | 7.85 | 7.85 | -1.65 | 0 | 2 |
June 19, 2026 | 15.45 | 16.60 | 16.60 | 0 | 2 | 0 | 70.00 | 8.80 | 9.95 | 9.95 | 0 | 0 | 0 |
June 19, 2026 | 12.90 | 14.00 | 14.00 | 0.35 | 0 | 1 | 75.00 | 11.05 | 12.50 | 12.50 | 0 | 0 | 0 |
June 19, 2026 | 10.65 | 11.80 | 11.80 | 0 | 3 | 0 | 80.00 | 13.75 | 15.20 | 15.20 | 0 | 0 | 0 |
June 19, 2026 | 8.75 | 9.70 | 9.70 | 0 | 0 | 0 | 85.00 | 16.65 | 18.25 | 18.25 | 0 | 0 | 0 |
June 19, 2026 | 7.10 | 7.95 | 7.95 | 0 | 2 | 0 | 90.00 | 19.90 | 21.45 | 21.45 | 0 | 0 | 0 |