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.

CM – Canadian Imperial Bank of Commerce

Last update: June 22, 2025 at 2:17 p.m.   (Real-time)

  • Last price: 94.690
  • Net change: 0.120
  • Bid price: 94.470
  • Ask price: 94.780
  • 30-day historical volatility: 9.26%
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: 99,885
Volume: 10,267
Open interest: 186,787
Volume: 284
June 27, 2025 (Weekly) 10.60 10.85 10.85 0 0 0 84.00 0 0.08 0.08 0 4 0
June 27, 2025 (Weekly) 9.60 9.85 9.85 0 198 0 85.00 0 0.08 0.08 0 20 0
June 27, 2025 (Weekly) 8.60 8.85 8.85 0 294 0 86.00 0 0.08 0.08 0 10 0
June 27, 2025 (Weekly) 7.60 7.85 7.85 -0.50 195 25 87.00 0 0.08 0.08 0 108 0
June 27, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 88.00 0 0.10 0.10 0 0 0
June 27, 2025 (Weekly) 5.60 5.85 5.85 0 44 0 89.00 0 0.13 0.13 0 103 0
June 27, 2025 (Weekly) 4.60 4.85 4.85 0 103 0 90.00 0.01 0.14 0.14 0 75 0
June 27, 2025 (Weekly) 3.60 3.85 3.85 0 6 0 91.00 0.04 0.11 0.11 0 115 0
June 27, 2025 (Weekly) 2.63 2.85 2.85 -0.20 117 50 92.00 0.11 0.18 0.18 0.03 74 50
June 27, 2025 (Weekly) 1.65 1.88 1.89 -0.16 1,298 102 93.00 0.27 0.35 0.35 0.03 58 21
June 27, 2025 (Weekly) 0.85 0.97 0.97 -0.34 2,445 296 94.00 0.65 0.74 0.74 -0.05 44 10
June 27, 2025 (Weekly) 0.27 0.39 0.39 -0.19 194 34 95.00 1.32 1.46 1.46 0 66 0
June 27, 2025 (Weekly) 0.04 0.11 0.11 0 3,243 0 96.00 2.18 2.43 2.43 0 25 0
June 27, 2025 (Weekly) 0 0.11 0.11 0 3,400 0 97.00 3.15 3.40 3.40 0 49 0
June 27, 2025 (Weekly) 0 0.21 0.21 0 200 0 98.00 4.15 4.40 4.40 0 0 0
June 27, 2025 (Weekly) 0 0.21 0.21 0 50 0 99.00 5.15 5.40 5.40 0 10 0
June 27, 2025 (Weekly) 0 0.21 0.21 0 0 0 100.00 6.15 6.40 6.40 0 10 0
June 27, 2025 (Weekly) 0 0.21 0.21 0 0 0 102.00 8.15 8.40 8.40 0 10 0
July 4, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 88.00 0 0.12 0.12 0 26 0
July 4, 2025 (Weekly) 5.60 5.85 5.85 0 0 0 89.00 0.02 0.16 0.16 0 0 0
July 4, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 90.00 0.06 0.15 0.15 0 13 0
July 4, 2025 (Weekly) 3.60 3.85 3.85 0 0 0 91.00 0.12 0.21 0.21 0 12 0
July 4, 2025 (Weekly) 2.59 2.83 2.83 0 216 0 92.00 0.23 0.31 0.31 0 52 0
July 4, 2025 (Weekly) 1.70 1.85 1.85 -0.33 90 62 93.00 0.44 0.51 0.51 0 29 0
July 4, 2025 (Weekly) 0.90 1.01 1.01 0 271 0 94.00 0.83 0.93 0.93 0 30 0
July 4, 2025 (Weekly) 0.34 0.44 0.44 -0.21 66 1 95.00 1.45 1.55 1.55 0 12 0
July 4, 2025 (Weekly) 0.08 0.16 0.16 0 104 0 96.00 2.23 2.48 2.48 0 20 0
July 4, 2025 (Weekly) 0 0.13 0.13 0 6 0 97.00 3.15 3.45 3.45 0 0 0
July 4, 2025 (Weekly) 0 0.23 0.23 0 0 0 98.00 4.15 4.45 4.45 0 0 0
July 4, 2025 (Weekly) 0 0.23 0.23 0 0 0 99.00 5.15 5.45 5.45 0 0 0
July 4, 2025 (Weekly) 0 0.23 0.23 0 100 0 100.00 6.15 6.45 6.45 0 0 0
July 4, 2025 (Weekly) 0 0.23 0.23 0 0 0 102.00 8.15 8.45 8.45 0 0 0
July 11, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 88.00 0.02 0.21 0.21 -0.05 21 10
July 11, 2025 (Weekly) 5.60 5.85 5.85 0 0 0 89.00 0.11 0.19 0.19 -0.01 7 7
July 11, 2025 (Weekly) 4.60 4.85 4.85 0 6 0 90.00 0.16 0.25 0.25 0 0 0
July 11, 2025 (Weekly) 3.60 3.85 3.85 0 0 0 91.00 0.26 0.32 0.32 0 49 0
July 11, 2025 (Weekly) 2.62 2.88 2.88 0 5 0 92.00 0.41 0.47 0.47 0 31 0
July 11, 2025 (Weekly) 1.79 1.90 1.90 -0.48 0 58 93.00 0.65 0.72 0.72 0 15 0
July 11, 2025 (Weekly) 1.03 1.13 1.13 0 70 0 94.00 1.05 1.15 1.14 -0.18 6 10
July 11, 2025 (Weekly) 0.48 0.59 0.59 0 0 0 95.00 1.62 1.72 1.74 0.34 35 6
July 11, 2025 (Weekly) 0.19 0.28 0.28 0 4,240 0 96.00 2.37 2.49 2.49 0 41 0
July 11, 2025 (Weekly) 0.06 0.12 0.12 0 5,010 0 97.00 3.20 3.50 3.50 0 0 0
July 11, 2025 (Weekly) 0 0.25 0.25 0 10 0 98.00 4.15 4.45 4.45 0 0 0
July 11, 2025 (Weekly) 0 0.23 0.23 0 50 0 99.00 5.15 5.45 5.45 0 0 0
July 25, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 88.00 0.20 0.30 0.30 0 1 0
July 25, 2025 (Weekly) 5.60 5.85 5.85 0 10 0 89.00 0.27 0.35 0.35 0 6 0
July 25, 2025 (Weekly) 4.60 4.85 4.85 0 18 0 90.00 0.37 0.43 0.43 0 0 0
July 25, 2025 (Weekly) 3.65 3.90 3.90 0 0 0 91.00 0.50 0.58 0.58 0 0 0
July 25, 2025 (Weekly) 2.81 2.92 2.92 0 0 0 92.00 0.70 0.77 0.77 0 0 0
July 25, 2025 (Weekly) 2.00 2.10 2.10 0 6 0 93.00 0.98 1.05 1.05 0 0 0
July 25, 2025 (Weekly) 1.33 1.44 1.44 0 0 0 94.00 1.37 1.47 1.47 0 0 0
July 25, 2025 (Weekly) 0.83 0.93 0.93 0 3,000 0 95.00 1.90 2.00 2.00 0 10 0
July 25, 2025 (Weekly) 0.46 0.57 0.57 0 0 1,300 96.00 2.56 2.66 2.66 0 0 0
July 25, 2025 (Weekly) 0.24 0.32 0.32 -0.10 60 3,200 97.00 3.35 3.50 3.50 0 0 0
July 25, 2025 (Weekly) 0.11 0.18 0.18 0 0 0 98.00 4.20 4.50 4.50 0 0 0
July 25, 2025 (Weekly) 0.02 0.27 0.27 0 0 0 99.00 5.05 5.45 5.45 0 0 0
August 1, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 88.00 0.28 0.39 0.39 -0.05 1 1
August 1, 2025 (Weekly) 5.60 5.90 5.90 0 0 0 89.00 0.36 0.45 0.45 0 0 0
August 1, 2025 (Weekly) 4.65 4.90 4.90 0 10 0 90.00 0.47 0.54 0.54 0 0 0
August 1, 2025 (Weekly) 3.75 3.90 3.90 0 0 0 91.00 0.61 0.70 0.70 0 0 0
August 1, 2025 (Weekly) 2.90 3.05 3.05 0 0 0 92.00 0.82 0.91 0.91 0 0 0
August 1, 2025 (Weekly) 2.13 2.25 2.25 0 10 0 93.00 1.11 1.20 1.20 0 0 0
August 1, 2025 (Weekly) 1.49 1.61 1.61 -0.21 0 1 94.00 1.50 1.59 1.59 0 3 0
August 1, 2025 (Weekly) 0.97 1.10 1.10 0 9 0 95.00 2.01 2.12 2.12 0 0 0
August 1, 2025 (Weekly) 0.59 0.71 0.71 0 0 0 96.00 2.65 2.76 2.75 0 0 0
August 1, 2025 (Weekly) 0.33 0.42 0.42 0 0 0 97.00 3.40 3.50 3.50 0 0 0
August 1, 2025 (Weekly) 0.16 0.24 0.24 0 0 0 98.00 4.20 4.50 4.50 0 0 0
August 1, 2025 (Weekly) 0.02 0.32 0.32 0 0 0 99.00 5.05 5.45 5.45 0 0 0
July 18, 2025 32.55 32.80 32.80 0 0 0 62.00 0 0.05 0.05 0 11 0
July 18, 2025 30.55 30.80 30.80 0 0 0 64.00 0 0.05 0.05 0 8 0
July 18, 2025 28.55 28.80 28.80 0 0 0 66.00 0 0.05 0.05 0 15 0
July 18, 2025 26.55 26.80 26.80 0 0 0 68.00 0 0.04 0.04 0 87 0
July 18, 2025 24.55 24.80 24.80 0 10 0 70.00 0.04 0.07 0.07 0 62 0
July 18, 2025 22.60 22.80 22.80 0 0 0 72.00 0.05 0.10 0.10 0 14 0
July 18, 2025 20.60 20.80 20.80 0 1 0 74.00 0.01 0.49 0.49 0 25 0
July 18, 2025 18.60 18.85 18.85 0 12 0 76.00 0.05 0.08 0.08 0 69 0
July 18, 2025 16.60 16.85 16.85 0 25 0 78.00 0.01 0.49 0.49 0 30 0
July 18, 2025 14.60 14.85 14.85 0 142 0 80.00 0.05 0.11 0.11 0 144 0
July 18, 2025 12.60 12.85 12.85 0 202 0 82.00 0.06 0.11 0.11 0 61 0
July 18, 2025 11.60 11.85 11.85 0 0 0 83.00 0.08 0.14 0.14 0 0 0
July 18, 2025 10.60 10.85 10.85 0 110 0 84.00 0.06 0.15 0.15 0 109 0
July 18, 2025 9.60 9.85 9.85 0 0 0 85.00 0.06 0.18 0.18 0 0 0
July 18, 2025 8.55 8.80 8.80 0 322 0 86.00 0.02 0.20 0.20 0 130 0
July 18, 2025 7.60 7.85 7.85 0 0 0 87.00 0.03 0.23 0.23 0 18 0
July 18, 2025 6.55 6.80 6.80 0 181 0 88.00 0.13 0.23 0.23 0 72 0
July 18, 2025 5.60 5.85 5.85 0 0 0 89.00 0.18 0.29 0.29 0 14 0
July 18, 2025 4.60 4.85 4.85 -0.35 219 1 90.00 0.26 0.32 0.32 0 134 0
July 18, 2025 3.60 3.90 3.90 -0.35 23 1 91.00 0.38 0.44 0.44 0.02 32 20
July 18, 2025 2.72 2.84 2.84 -0.56 135 110 92.00 0.56 0.62 0.62 0 123 0
July 18, 2025 1.88 1.98 1.98 0 6 0 93.00 0.82 0.89 0.89 0.12 69 12
July 18, 2025 1.17 1.27 1.27 0 2,182 0 94.00 1.22 1.29 1.29 0 192 0
July 18, 2025 0.66 0.75 0.75 -0.24 5,627 3,314 95.00 1.77 1.86 1.85 0.13 26 6
July 18, 2025 0.33 0.40 0.40 0 1,082 0 96.00 2.48 2.56 2.56 0 150 0
July 18, 2025 0.02 0.21 0.26 -0.20 0 1,200 97.00 3.15 3.50 3.50 0 0 0
July 18, 2025 0.01 0.28 0.28 0 114 0 98.00 4.00 4.45 4.45 0 10 0
July 18, 2025 0 0.24 0.24 0 0 0 99.00 5.00 5.45 5.45 0 0 0
July 18, 2025 0 0.23 0.23 0 1,042 0 100.00 6.00 6.40 6.40 0 0 0
July 18, 2025 0 0.24 0.24 0 375 0 105.00 11.00 11.50 11.50 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 110.00 16.00 16.50 16.50 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 115.00 20.95 21.45 21.45 0 0 0
August 15, 2025 32.60 32.80 32.80 0 0 0 62.00 0.01 0.12 0.12 0 56 0
August 15, 2025 30.55 30.80 30.80 0 0 0 64.00 0.01 0.30 0.30 0 0 0
August 15, 2025 28.55 28.80 28.80 0 0 0 66.00 0.01 0.35 0.35 0 119 0
August 15, 2025 26.55 26.80 26.80 0 0 0 68.00 0.01 0.40 0.40 0 79 0
August 15, 2025 24.60 24.85 24.85 0 0 0 70.00 0.02 0.49 0.49 0 2,024 0
August 15, 2025 22.60 22.85 22.85 0 0 0 72.00 0.02 0.49 0.49 0 25 0
August 15, 2025 20.60 20.85 20.85 0 0 0 74.00 0.05 0.15 0.15 0 28 0
August 15, 2025 18.60 18.85 18.85 0 0 0 76.00 0.06 0.15 0.15 0 64 0
August 15, 2025 16.60 16.85 16.85 0 0 0 78.00 0.08 0.18 0.18 0 2,026 0
August 15, 2025 14.60 14.85 14.85 0 21 0 80.00 0.05 0.23 0.23 0 142 0
August 15, 2025 12.60 12.85 12.85 0 1 0 82.00 0.08 0.28 0.28 0 18 0
August 15, 2025 10.60 10.85 10.85 0 25 0 84.00 0.20 0.29 0.29 0 2,535 0
August 15, 2025 8.60 8.85 8.85 0 18 0 86.00 0.28 0.38 0.38 0 184 0
August 15, 2025 6.65 6.90 6.90 0 19 0 88.00 0.41 0.47 0.47 0 130 0
August 15, 2025 4.80 4.95 4.95 0 63 0 90.00 0.65 0.67 0.67 0.08 35 5
August 15, 2025 3.10 3.25 3.25 -0.25 75 10 92.00 1.04 1.10 1.10 0 90 0
August 15, 2025 1.78 1.87 1.87 -0.29 113 24 94.00 1.72 1.78 1.78 0 38 0
August 15, 2025 1.11 1.35 1.44 -0.17 2,109 15 95.00 2.16 2.27 2.27 0 0 0
August 15, 2025 0.85 0.92 0.92 -0.19 102 50 96.00 2.82 2.88 2.88 0.34 1 6
August 15, 2025 0.31 0.37 0.37 0 173 0 98.00 4.30 4.50 4.50 0 0 0
August 15, 2025 0.01 0.49 0.49 0 1,530 0 100.00 6.15 6.45 6.45 0 0 0
August 15, 2025 0 0.49 0.49 0 5 0 105.00 11.15 11.40 11.40 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 110.00 16.15 16.40 16.40 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 115.00 21.15 21.40 21.40 0 0 0
September 19, 2025 32.60 32.85 32.85 0 0 0 62.00 0.02 0.15 0.15 0 35 0
September 19, 2025 30.60 30.85 30.85 0 0 0 64.00 0.02 0.20 0.20 0 6 0
September 19, 2025 29.60 29.85 29.85 0 0 0 65.00 0.02 0.12 0.12 0 92 0
September 19, 2025 28.60 28.85 28.85 0 0 0 66.00 0.02 0.15 0.15 0 6 0
September 19, 2025 26.60 26.85 26.85 0 0 0 68.00 0.02 0.18 0.18 0 10 0
September 19, 2025 24.60 24.85 24.85 0 1 0 70.00 0.02 0.22 0.22 0 81 0
September 19, 2025 22.60 22.85 22.85 0 0 0 72.00 0.05 0.26 0.26 0 0 0
September 19, 2025 20.60 20.85 20.85 0 0 0 74.00 0.09 0.31 0.31 0 5 0
September 19, 2025 19.60 19.90 19.90 0 30 0 75.00 0.11 0.33 0.33 0 121 0
September 19, 2025 18.60 18.90 18.90 0 0 0 76.00 0.14 0.36 0.36 0 8 0
September 19, 2025 16.60 16.90 16.90 0 69 0 78.00 0.21 0.43 0.43 0 629 0
September 19, 2025 14.65 14.95 14.95 0 73 0 80.00 0.31 0.43 0.43 0 168 0
September 19, 2025 12.70 13.05 13.05 0 62 0 82.00 0.41 0.52 0.52 0 84 0
September 19, 2025 10.75 11.15 11.15 0 14 0 84.00 0.53 0.59 0.59 0 113 0
September 19, 2025 9.90 10.05 10.05 0 111 0 85.00 0.60 0.64 0.64 0 99 0
September 19, 2025 8.95 9.20 9.20 -0.45 42 1 86.00 0.70 0.73 0.73 0 12 0
September 19, 2025 7.25 7.40 7.40 0 64 0 88.00 0.93 0.98 0.98 0 55 0
September 19, 2025 5.60 5.75 5.75 -0.25 117 20 90.00 1.27 1.33 1.33 0 7,585 0
September 19, 2025 4.10 4.20 4.20 0 95 0 92.00 1.78 1.85 1.85 0.06 32 16
September 19, 2025 2.82 2.93 2.93 0 202 0 94.00 2.50 2.60 2.60 0 19 0
September 19, 2025 2.27 2.38 2.38 -0.21 150 6 95.00 2.96 3.05 3.05 0 77 0
September 19, 2025 1.79 1.89 1.89 -0.16 70 7 96.00 3.45 3.60 3.60 0.05 19 1
September 19, 2025 1.04 1.13 1.13 0 68 0 98.00 4.75 4.90 4.90 0 14 0
September 19, 2025 0.53 0.61 0.61 -0.08 681 2 100.00 6.30 6.55 6.45 0 2 0
September 19, 2025 0.01 0.16 0.16 0 0 0 105.00 11.10 11.45 11.45 0 0 0
September 19, 2025 0 0.10 0.10 0 167 0 110.00 15.95 16.45 16.45 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 115.00 20.95 21.40 21.40 0 0 0
October 17, 2025 30.55 30.90 30.90 0 0 0 64.00 0.05 0.23 0.23 0 38 0
October 17, 2025 28.55 28.90 28.90 0 0 0 66.00 0.07 0.27 0.27 0 0 0
October 17, 2025 26.60 26.90 26.90 0 0 0 68.00 0.10 0.32 0.32 0 0 0
October 17, 2025 24.60 24.90 24.90 0 0 0 70.00 0.13 0.34 0.34 0 40 0
October 17, 2025 22.60 22.90 22.90 0 0 0 72.00 0.18 0.42 0.42 0 20 0
October 17, 2025 20.60 20.90 20.90 0 0 0 74.00 0.24 0.48 0.48 0 1 0
October 17, 2025 18.60 18.90 18.90 0 0 0 76.00 0.30 0.54 0.54 0 3 0
October 17, 2025 16.60 16.95 16.95 0 0 0 78.00 0.43 0.57 0.57 0 13 0
October 17, 2025 14.65 15.00 15.00 0 0 0 80.00 0.53 0.66 0.66 0 6 0
October 17, 2025 12.75 13.10 13.10 0 0 0 82.00 0.64 0.70 0.70 0 2,001 0
October 17, 2025 10.75 11.20 11.20 0 4 0 84.00 0.81 0.86 0.86 0 46 0
October 17, 2025 9.05 9.30 9.30 0 12 0 86.00 1.03 1.11 1.11 0 11 0
October 17, 2025 7.35 7.55 7.55 0 15 0 88.00 1.34 1.44 1.44 0 27 0
October 17, 2025 5.70 5.90 5.90 0 76 0 90.00 1.77 1.88 1.88 0 14 0
October 17, 2025 4.25 4.45 4.45 0 22 0 92.00 2.36 2.48 2.48 0.05 12 80
October 17, 2025 3.00 3.15 3.15 0 22 0 94.00 3.15 3.30 3.30 0.15 27 4
October 17, 2025 1.97 2.11 2.11 0 30 0 96.00 4.20 4.35 4.35 0 0 0
October 17, 2025 1.19 1.32 1.32 0 54 0 98.00 5.50 5.65 5.65 0 0 0
October 17, 2025 0.67 0.76 0.76 0 30 0 100.00 7.00 7.15 7.15 0 0 0
October 17, 2025 0.03 0.22 0.22 0 0 0 105.00 11.30 11.75 11.75 0 10 0
October 17, 2025 0 0.11 0.11 0 0 0 110.00 16.20 16.60 16.60 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 115.00 21.15 21.55 21.55 0 0 0
November 21, 2025 22.55 22.90 22.90 0 0 0 72.00 0.30 0.50 0.50 0 1 0
November 21, 2025 20.60 20.95 20.95 0 0 0 74.00 0.36 0.63 0.63 0 0 0
November 21, 2025 18.60 19.00 19.00 0 0 0 76.00 0.50 0.66 0.66 0 0 0
November 21, 2025 16.65 17.05 17.05 0 0 0 78.00 0.59 0.75 0.75 0 10 0
November 21, 2025 14.75 15.15 15.15 0 0 0 80.00 0.70 0.87 0.87 0 3 0
November 21, 2025 12.75 13.25 13.25 0 0 0 82.00 0.85 0.91 0.91 0 6 0
November 21, 2025 11.00 11.30 11.30 0 0 0 84.00 1.04 1.10 1.10 0 6 0
November 21, 2025 9.25 9.55 9.55 0 53 0 86.00 1.30 1.39 1.39 0 7 0
November 21, 2025 7.60 7.85 7.85 0 0 0 88.00 1.64 1.76 1.76 0 0 0
November 21, 2025 6.05 6.25 6.25 0 7 0 90.00 2.10 2.20 2.20 0 40 0
November 21, 2025 4.60 4.80 4.80 0 19 2 92.00 2.72 2.83 2.83 0 4 0
November 21, 2025 3.40 3.55 3.55 0 1 0 94.00 3.50 3.65 3.65 0 0 0
November 21, 2025 2.37 2.50 2.50 0 0 0 96.00 4.55 4.70 4.65 0 6 0
November 21, 2025 1.56 1.65 1.65 -0.33 19 20 98.00 5.75 5.90 5.90 0 6 0
November 21, 2025 0.97 1.03 1.03 0 47 0 100.00 7.20 7.40 7.40 0 0 0
November 21, 2025 0.21 0.28 0.28 0 53 0 105.00 11.40 11.85 11.85 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 110.00 16.20 16.65 16.65 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 115.00 21.15 21.60 21.60 0 0 0
December 19, 2025 29.55 29.90 29.90 0 2 0 65.00 0.35 0.50 0.50 0 153 0
December 19, 2025 24.55 24.95 24.95 0 1 0 70.00 0.39 0.67 0.67 0 79 0
December 19, 2025 20.50 21.30 21.30 0 0 0 74.00 0.35 0.83 0.83 0 0 0
December 19, 2025 19.65 20.05 20.05 0 1 0 75.00 0.62 0.79 0.79 0 2,555 0
December 19, 2025 18.60 19.25 19.25 0 0 0 76.00 0.44 0.92 0.92 0 0 0
December 19, 2025 16.70 17.40 17.40 0 0 0 78.00 0.56 1.04 1.04 0 0 0
December 19, 2025 14.85 15.35 15.35 0 69 0 80.00 0.92 1.02 1.02 0 44 0
December 19, 2025 13.05 13.40 13.40 0 0 0 82.00 1.10 1.19 1.19 -0.04 0 6
December 19, 2025 11.30 11.65 11.65 0 0 0 84.00 1.33 1.45 1.45 0 12 0
December 19, 2025 10.45 10.75 10.75 0 150 0 85.00 1.48 1.60 1.60 0 45 0
December 19, 2025 9.60 10.00 10.00 0 0 0 86.00 1.63 1.78 1.78 0 0 0
December 19, 2025 7.95 8.30 8.30 0 0 0 88.00 2.00 2.16 2.16 0 0 0
December 19, 2025 6.50 6.75 6.75 0 199 0 90.00 2.51 2.64 2.64 0 83 0
December 19, 2025 5.15 5.30 5.30 0 0 0 92.00 3.10 3.30 3.30 0 0 0
December 19, 2025 3.90 4.10 4.10 -0.30 0 10 94.00 3.85 4.10 4.10 0 0 0
December 19, 2025 3.40 3.50 3.50 -0.30 156 232 95.00 4.40 4.60 4.60 0 54 0
December 19, 2025 2.73 3.05 3.05 0 0 0 96.00 4.80 5.10 5.10 0 0 0
December 19, 2025 2.05 2.17 2.17 -0.26 30 12 98.00 5.95 6.35 6.35 0 0 0
December 19, 2025 1.38 1.50 1.50 -0.12 108 20 100.00 7.50 7.70 7.70 0 5 0
December 19, 2025 0.47 0.53 0.53 0 0 0 105.00 11.30 12.20 12.20 0 0 0
December 19, 2025 0.02 0.49 0.49 0 64 0 110.00 16.00 17.10 17.10 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 115.00 20.85 21.90 21.90 0 0 0
January 16, 2026 54.35 55.10 55.10 0 15 0 40.00 0.10 0.12 0.12 0 15,926 0
January 16, 2026 49.40 50.10 50.10 0 0 0 45.00 0.02 0.49 0.49 0 109 0
January 16, 2026 44.40 45.10 45.10 0 20 0 50.00 0.04 0.34 0.34 0 14,228 0
January 16, 2026 39.60 39.95 39.95 0 0 0 55.00 0.09 0.36 0.36 0 339 0
January 16, 2026 34.55 34.90 34.90 -0.55 2,939 4 60.00 0.20 0.49 0.49 0 10,954 0
January 16, 2026 29.55 29.95 29.95 -0.15 6,758 4 65.00 0.29 0.58 0.58 -0.05 10,097 1
January 16, 2026 24.60 25.00 25.00 0 1,189 0 70.00 0.51 0.66 0.66 0 14,220 0
January 16, 2026 14.85 15.30 15.30 -0.65 3,372 1 80.00 1.13 1.19 1.19 -0.01 3,535 1
January 16, 2026 12.20 12.55 12.55 0 37 0 83.00 1.44 1.55 1.55 0 82 0
January 16, 2026 10.50 10.70 10.70 -0.50 353 33 85.00 1.76 1.87 1.87 0 2,260 0
January 16, 2026 6.55 6.80 6.80 0 324 0 90.00 2.93 3.05 3.05 0 14,250 6
January 16, 2026 1.49 1.58 1.58 -0.14 668 6 100.00 8.00 8.25 8.25 -0.05 965 1
January 16, 2026 0 0.23 0.23 0 1,832 0 120.00 26.00 26.85 26.85 0 11 0
January 16, 2026 0 0.49 0.49 0 80 0 150.00 55.80 56.50 56.50 0 0 0
March 20, 2026 29.60 29.95 29.95 0 1 0 65.00 0.49 0.78 0.78 0 60 0
March 20, 2026 24.60 25.00 25.00 -0.55 65 15 70.00 0.74 0.93 0.93 0 37 0
March 20, 2026 19.75 20.20 20.20 0 10 0 75.00 1.01 1.22 1.22 0 58 0
March 20, 2026 15.20 15.60 15.60 0 39 0 80.00 1.47 1.64 1.64 0 0 0
March 20, 2026 10.95 11.20 11.20 0 52 0 85.00 2.22 2.40 2.40 0 1 0
March 20, 2026 7.20 7.45 7.45 -0.20 34 1 90.00 3.50 3.70 3.70 0 23 0
March 20, 2026 4.20 4.45 4.45 0 42 0 95.00 5.50 5.75 5.75 0 0 0
March 20, 2026 2.13 2.31 2.31 0 53 0 100.00 8.50 8.70 8.70 0 8 0
March 20, 2026 0.37 0.48 0.48 0 24 0 110.00 16.55 17.15 17.15 0 0 0
June 19, 2026 15.30 16.10 16.10 0 0 0 80.00 1.93 2.28 2.28 -0.63 0 3
June 19, 2026 11.20 11.90 11.90 0 0 0 85.00 2.80 3.20 3.20 0 0 0
June 19, 2026 7.55 8.15 8.15 0 0 0 90.00 4.20 4.75 4.75 0 0 0
June 19, 2026 4.65 5.25 5.25 -0.45 0 12 95.00 6.35 6.85 6.85 0 0 0
June 19, 2026 2.55 3.05 3.05 0 0 0 100.00 9.05 9.90 9.90 0 0 0
June 19, 2026 0.54 0.88 0.88 -0.35 0 2 110.00 16.45 18.05 18.05 0 0 0
January 15, 2027 54.40 55.55 55.55 0 0 0 40.00 0.36 1.49 1.49 0 182 0
January 15, 2027 44.40 45.55 45.55 0 1 0 50.00 0.58 0.92 0.92 0 55 0
January 15, 2027 39.45 40.55 40.55 0 0 0 55.00 0.74 1.13 1.13 0 66 0
January 15, 2027 34.45 35.00 35.00 0 337 0 60.00 1.02 1.25 1.25 0 7,567 0
January 15, 2027 29.55 30.85 30.85 0 105 0 65.00 1.38 1.54 1.54 -0.11 17,053 1
January 15, 2027 26.55 28.40 28.40 0 0 0 68.00 1.61 1.77 1.77 0 110 0
January 15, 2027 24.65 25.15 25.15 0 483 0 70.00 1.82 1.98 1.98 0 3,145 0
January 15, 2027 22.65 23.30 23.30 0 219 0 72.00 2.04 2.29 2.29 0 18 0
January 15, 2027 20.90 21.55 21.55 0 199 0 74.00 2.29 2.54 2.54 0 3,008 0
January 15, 2027 19.15 19.70 19.70 0 7 0 76.00 2.60 2.85 2.85 0 5,008 0
January 15, 2027 15.80 16.20 16.20 0 357 0 80.00 3.30 3.60 3.60 0 7,099 0
January 15, 2027 14.20 14.65 14.65 0 25 0 82.00 3.75 4.05 4.05 0 5 0
January 15, 2027 13.45 13.90 13.90 0 10,534 0 83.00 4.00 4.30 4.30 0 22 0
January 15, 2027 12.70 13.15 13.15 0 0 0 84.00 4.25 4.55 4.55 0 0 0
January 15, 2027 12.10 12.40 12.40 0 238 0 85.00 4.50 4.85 4.85 0 15,170 0
January 15, 2027 8.75 9.15 9.15 -0.55 1,894 3 90.00 6.20 6.55 6.55 0 15,494 0
January 15, 2027 3.85 4.20 4.20 0 21,301 0 100.00 10.95 11.80 11.80 0 69 0
January 15, 2027 0.45 0.49 0.49 0 1,138 0 120.00 26.75 28.15 28.15 0 473 0
January 15, 2027 0 0.05 0.05 0 662 0 150.00 56.00 57.15 57.15 0 20 0