Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

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