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.

CVE – Cenovus Energy Inc.

Last update: July 12, 2025 at 5:32 a.m.   (Real-time)

  • Last price: 20.060
  • Net change: 0.420
  • Bid price: 20.030
  • Ask price: 20.090
  • 30-day historical volatility: 34.78%
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: 105,810
Volume: 4,091
Open interest: 168,943
Volume: 127
July 25, 2025 (Weekly) 4.05 4.15 4.15 0 0 0 16.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 3.55 3.65 3.65 0 0 0 16.50 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 17.00 0 0.07 0.07 0 70 0
July 25, 2025 (Weekly) 2.56 2.68 2.68 0 0 0 17.50 0 0.09 0.09 0 33 0
July 25, 2025 (Weekly) 2.08 2.21 2.21 0 10 0 18.00 0.03 0.11 0.11 0 98 0
July 25, 2025 (Weekly) 1.63 1.73 1.73 0 25 0 18.50 0.08 0.15 0.15 0 57 0
July 25, 2025 (Weekly) 1.21 1.30 1.30 0 402 0 19.00 0.14 0.21 0.21 0 57 0
July 25, 2025 (Weekly) 0.83 0.90 0.90 0 3,591 0 19.50 0.26 0.33 0.33 -0.19 72 8
July 25, 2025 (Weekly) 0.51 0.59 0.59 0.11 355 8 20.00 0.44 0.51 0.51 -0.24 0 10
July 25, 2025 (Weekly) 0.28 0.35 0.35 0 110 0 20.50 0.70 0.77 0.77 0 0 0
July 25, 2025 (Weekly) 0.13 0.20 0.20 0 56 0 21.00 1.04 1.14 1.14 0 0 0
July 25, 2025 (Weekly) 0.04 0.12 0.12 -0.02 22 1 21.50 1.46 1.55 1.55 0 0 0
July 25, 2025 (Weekly) 0.01 0.07 0.07 0 66 0 22.00 1.90 2.02 2.02 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 22.50 2.40 2.50 2.50 0 0 0
August 1, 2025 (Weekly) 3.55 3.70 3.70 0 0 0 16.50 0 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 17.00 0.02 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 2.60 2.73 2.73 0 0 0 17.50 0.04 0.12 0.12 0 20 0
August 1, 2025 (Weekly) 2.15 2.26 2.26 0 0 0 18.00 0.09 0.15 0.15 0 7 0
August 1, 2025 (Weekly) 1.72 1.82 1.82 0 0 0 18.50 0.14 0.20 0.20 -0.08 25 5
August 1, 2025 (Weekly) 1.31 1.40 1.40 0 23 0 19.00 0.23 0.29 0.29 0 73 0
August 1, 2025 (Weekly) 0.94 1.02 1.02 0 119 0 19.50 0.35 0.42 0.42 0 10 0
August 1, 2025 (Weekly) 0.64 0.71 0.71 0.14 2,053 1,000 20.00 0.55 0.61 0.61 0 50 0
August 1, 2025 (Weekly) 0.40 0.46 0.46 0.13 104 10 20.50 0.80 0.87 0.87 0 0 0
August 1, 2025 (Weekly) 0.23 0.29 0.29 0.02 20 20 21.00 1.13 1.20 1.20 0 0 0
August 1, 2025 (Weekly) 0.12 0.17 0.17 0 7 0 21.50 1.51 1.60 1.60 0 0 0
August 1, 2025 (Weekly) 0.04 0.11 0.11 0 7 0 22.00 1.93 2.04 2.04 0 0 0
August 1, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 22.50 2.40 2.52 2.52 0 0 0
August 8, 2025 (Weekly) 3.60 3.70 3.70 0 0 0 16.50 0.01 0.10 0.10 0 0 0
August 8, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 17.00 0.03 0.12 0.12 0 0 0
August 8, 2025 (Weekly) 2.65 2.75 2.75 0 0 0 17.50 0.07 0.14 0.14 0 10 0
August 8, 2025 (Weekly) 2.21 2.30 2.30 0 0 0 18.00 0.14 0.18 0.18 0 1 0
August 8, 2025 (Weekly) 1.78 1.88 1.88 0 0 0 18.50 0.19 0.24 0.24 0 20 0
August 8, 2025 (Weekly) 1.39 1.46 1.46 0 3 0 19.00 0.29 0.34 0.34 0 30 0
August 8, 2025 (Weekly) 1.04 1.09 1.09 0 5 0 19.50 0.42 0.48 0.48 0 42 0
August 8, 2025 (Weekly) 0.74 0.78 0.78 0 25 0 20.00 0.62 0.68 0.68 0 22 0
August 8, 2025 (Weekly) 0.49 0.53 0.53 0 13 0 20.50 0.88 0.93 0.93 0 0 0
August 8, 2025 (Weekly) 0.31 0.35 0.35 0.05 4 5 21.00 1.20 1.25 1.25 0 0 0
August 8, 2025 (Weekly) 0.18 0.22 0.22 0 0 0 21.50 1.55 1.63 1.63 0 0 0
August 8, 2025 (Weekly) 0.09 0.14 0.14 0 0 0 22.00 1.97 2.06 2.06 0 0 0
August 22, 2025 (Weekly) 3.20 3.30 3.30 0 0 0 17.00 0.10 0.17 0.17 0 0 0
August 22, 2025 (Weekly) 2.75 2.86 2.86 0 0 0 17.50 0.15 0.21 0.21 0 0 0
August 22, 2025 (Weekly) 2.33 2.41 2.41 0 0 0 18.00 0.22 0.27 0.27 0 10 0
August 22, 2025 (Weekly) 1.93 2.00 2.00 0 0 0 18.50 0.31 0.35 0.35 0 0 0
August 22, 2025 (Weekly) 1.54 1.61 1.61 0 0 0 19.00 0.42 0.47 0.47 0 1 0
August 22, 2025 (Weekly) 1.21 1.26 1.26 0 0 0 19.50 0.56 0.62 0.62 0 0 0
August 22, 2025 (Weekly) 0.90 0.96 0.96 -0.02 2 5 20.00 0.77 0.82 0.82 0 30 0
August 22, 2025 (Weekly) 0.65 0.70 0.70 0 1 0 20.50 1.01 1.07 1.07 0 0 0
August 22, 2025 (Weekly) 0.45 0.50 0.50 0 1 0 21.00 1.31 1.38 1.38 0 0 0
August 22, 2025 (Weekly) 0.29 0.35 0.35 0 1 0 21.50 1.66 1.74 1.74 0 0 0
August 22, 2025 (Weekly) 0.18 0.24 0.24 0 0 0 22.00 2.05 2.13 2.13 0 0 0
August 29, 2025 (Weekly) 2.81 2.92 2.92 0 0 0 17.50 0.19 0.24 0.24 0 0 0
August 29, 2025 (Weekly) 2.38 2.47 2.47 0 0 0 18.00 0.26 0.32 0.32 0 0 0
August 29, 2025 (Weekly) 1.98 2.07 2.07 0 0 0 18.50 0.35 0.41 0.41 0 0 0
August 29, 2025 (Weekly) 1.61 1.68 1.68 0 0 0 19.00 0.47 0.53 0.53 0 0 0
August 29, 2025 (Weekly) 1.27 1.34 1.34 0 0 0 19.50 0.61 0.69 0.69 0 0 0
August 29, 2025 (Weekly) 0.97 1.03 1.03 0 0 0 20.00 0.82 0.89 0.89 0 0 0
August 29, 2025 (Weekly) 0.70 0.79 0.79 0.14 0 1 20.50 1.06 1.14 1.14 0 0 0
August 29, 2025 (Weekly) 0.50 0.58 0.58 0 0 0 21.00 1.36 1.43 1.43 0 0 0
August 29, 2025 (Weekly) 0.34 0.41 0.41 0.04 0 4 21.50 1.70 1.78 1.78 0 0 0
August 29, 2025 (Weekly) 0.23 0.29 0.29 0 0 0 22.00 2.08 2.17 2.17 0 0 0
July 18, 2025 8.00 8.10 8.10 0 0 0 12.00 0 0.03 0.03 0 0 0
July 18, 2025 7.50 7.60 7.65 0 0 0 12.50 0 0.03 0.03 0 5 0
July 18, 2025 7.00 7.10 7.15 0 0 0 13.00 0 0.03 0.03 0 200 0
July 18, 2025 6.50 6.60 6.65 0 0 0 13.50 0 0.05 0.05 0 0 0
July 18, 2025 6.00 6.10 6.15 0 0 0 14.00 0 0.03 0.03 0 2 0
July 18, 2025 5.50 5.60 5.65 0 0 0 14.50 0 0.05 0.05 0 10 0
July 18, 2025 5.00 5.10 5.15 0 0 0 15.00 0 0.05 0.05 0 16 0
July 18, 2025 4.50 4.60 4.65 0 0 0 15.50 0 0.05 0.05 0 0 0
July 18, 2025 4.00 4.10 4.15 0 10 0 16.00 0 0.05 0.05 0 13,093 0
July 18, 2025 3.50 3.65 3.65 0 180 0 16.50 0 0.05 0.05 0 210 0
July 18, 2025 3.00 3.15 3.15 0 154 0 17.00 0 0.04 0.04 0 198 0
July 18, 2025 2.53 2.63 2.63 0 65 0 17.50 0 0.06 0.06 0 85 0
July 18, 2025 2.04 2.14 2.14 0.38 202 25 18.00 0 0.06 0.06 0 685 0
July 18, 2025 1.56 1.65 1.65 0.26 242 2 18.50 0 0.07 0.07 0 283 0
July 18, 2025 1.09 1.18 1.18 0.32 225 5 19.00 0.05 0.09 0.09 0 360 0
July 18, 2025 0.67 0.74 0.74 0.19 410 8 19.50 0.12 0.16 0.16 -0.15 333 20
July 18, 2025 0.34 0.39 0.39 0 2,932 1 20.00 0.27 0.32 0.32 -0.24 1,052 8
July 18, 2025 0.13 0.17 0.17 0.04 558 70 20.50 0.54 0.61 0.61 0 251 0
July 18, 2025 0.03 0.07 0.07 -0.02 612 4 21.00 0.94 1.02 1.02 0 68 0
July 18, 2025 0 0.06 0.06 0 625 0 21.50 1.40 1.50 1.50 0 0 0
July 18, 2025 0 0.06 0.06 0 1,966 0 22.00 1.90 1.99 1.99 0 10 0
July 18, 2025 0 0.05 0.05 0 2,090 0 22.50 2.40 2.49 2.49 0 0 0
July 18, 2025 0 0.05 0.05 0 40,044 0 23.00 2.90 2.99 2.99 0 0 0
July 18, 2025 0 0.05 0.05 0 60 0 23.50 3.40 3.50 3.50 0 0 0
July 18, 2025 0 0.05 0.05 0 33 0 24.00 3.90 4.00 4.00 0 5 0
July 18, 2025 0 0.05 0.05 0 6 0 24.50 4.40 4.50 4.50 0 3 0
July 18, 2025 0 0.05 0.05 0 67 0 25.00 4.90 5.00 5.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 26.00 5.90 6.00 6.00 0 0 0
July 18, 2025 0 0.05 0.05 0 125 0 27.00 6.90 7.00 7.00 0 0 0
August 15, 2025 8.05 8.15 8.15 0 0 0 12.00 0 0.05 0.05 0 0 0
August 15, 2025 7.55 7.65 7.65 0 0 0 12.50 0 0.05 0.05 0 0 0
August 15, 2025 7.05 7.15 7.15 0 0 0 13.00 0 0.05 0.05 0 0 0
August 15, 2025 6.55 6.65 6.65 0 0 0 13.50 0 0.05 0.05 0 0 0
August 15, 2025 6.05 6.20 6.20 0 10 0 14.00 0 0.06 0.06 0 2 0
August 15, 2025 5.60 5.70 5.70 0 0 0 14.50 0 0.07 0.07 0 0 0
August 15, 2025 5.10 5.20 5.20 0.10 40 20 15.00 0 0.08 0.08 0 22 0
August 15, 2025 4.60 4.70 4.70 0 10 0 15.50 0 0.09 0.09 0 50 0
August 15, 2025 4.10 4.20 4.25 0 73 0 16.00 0.02 0.10 0.10 0 50,166 0
August 15, 2025 3.65 3.75 3.75 0 57 0 16.50 0.03 0.12 0.12 0 60 0
August 15, 2025 3.20 3.30 3.30 0 22 0 17.00 0.07 0.14 0.14 0 151 0
August 15, 2025 2.72 2.81 2.81 0 15 0 17.50 0.15 0.17 0.17 0 230 0
August 15, 2025 2.28 2.37 2.37 0 52 0 18.00 0.19 0.23 0.23 0 5,035 0
August 15, 2025 1.86 1.94 1.94 0 58 1 18.50 0.27 0.31 0.31 0 21 0
August 15, 2025 1.48 1.54 1.54 0.19 277 20 19.00 0.38 0.42 0.42 0 190 0
August 15, 2025 1.13 1.18 1.18 0 160 0 19.50 0.53 0.56 0.56 -0.18 108 1
August 15, 2025 0.82 0.88 0.88 0.17 840 31 20.00 0.70 0.76 0.76 -0.19 119 10
August 15, 2025 0.57 0.63 0.63 0 308 0 20.50 0.96 1.01 1.01 0 20 0
August 15, 2025 0.39 0.43 0.43 0.09 367 2,636 21.00 1.26 1.32 1.32 0 620 0
August 15, 2025 0.25 0.29 0.29 0 54 0 21.50 1.61 1.69 1.69 0 200 0
August 15, 2025 0.15 0.19 0.19 0 392 5 22.00 2.02 2.10 2.10 0 2 0
August 15, 2025 0.10 0.13 0.13 0 31 0 22.50 2.44 2.55 2.55 0 0 0
August 15, 2025 0.05 0.08 0.09 0 130 0 23.00 2.90 3.05 3.05 0 0 0
August 15, 2025 0.02 0.08 0.08 0 0 0 23.50 3.35 3.55 3.55 0 0 0
August 15, 2025 0 0.07 0.07 0 71 0 24.00 3.90 4.00 4.00 0 0 0
August 15, 2025 0 0.06 0.06 0 6 0 24.50 4.40 4.50 4.50 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 25.00 4.90 5.00 5.00 0 0 0
August 15, 2025 0 0.05 0.05 0 120 0 26.00 5.90 6.00 6.00 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 27.00 6.90 7.00 7.00 0 0 0
September 19, 2025 8.10 8.20 8.20 0 0 0 12.00 0 0.06 0.06 0 1 0
September 19, 2025 7.60 7.70 7.70 0 10 0 12.50 0 0.07 0.07 0 0 0
September 19, 2025 7.10 7.20 7.20 0 0 0 13.00 0.01 0.08 0.08 0 5 0
September 19, 2025 6.60 6.70 6.70 0 0 0 13.50 0.01 0.09 0.09 0 10 0
September 19, 2025 6.15 6.25 6.25 0 1 0 14.00 0.02 0.10 0.10 0 15 0
September 19, 2025 5.65 5.75 5.75 0 43 0 14.50 0.03 0.12 0.12 0 50 0
September 19, 2025 5.15 5.30 5.30 0 79 0 15.00 0.06 0.14 0.14 0 80 0
September 19, 2025 4.70 4.80 4.80 0 3 0 15.50 0.09 0.15 0.15 0 21 0
September 19, 2025 4.20 4.35 4.35 0 47 0 16.00 0.13 0.20 0.20 0 30 0
September 19, 2025 3.75 3.90 3.90 0 160 0 16.50 0.18 0.23 0.23 0 181 0
September 19, 2025 3.30 3.45 3.45 0 45 0 17.00 0.24 0.28 0.28 0 93 0
September 19, 2025 2.88 3.00 3.00 0 20 0 17.50 0.31 0.35 0.35 0 126 0
September 19, 2025 2.49 2.55 2.55 0.14 381 20 18.00 0.40 0.44 0.44 0 224 0
September 19, 2025 2.09 2.15 2.15 0 71 0 18.50 0.51 0.56 0.56 -0.13 71 10
September 19, 2025 1.73 1.79 1.79 0.28 284 10 19.00 0.66 0.70 0.70 0 234 0
September 19, 2025 1.40 1.45 1.45 0 156 0 19.50 0.84 0.89 0.89 -0.20 143 1
September 19, 2025 1.10 1.15 1.15 0 395 0 20.00 1.05 1.10 1.10 0 214 0
September 19, 2025 0.85 0.90 0.90 0 196 1 20.50 1.30 1.36 1.36 0 160 0
September 19, 2025 0.64 0.69 0.69 0 375 0 21.00 1.60 1.65 1.65 0 60 0
September 19, 2025 0.47 0.52 0.52 0 233 0 21.50 1.94 1.99 1.99 0 180 0
September 19, 2025 0.33 0.38 0.38 0.05 484 10 22.00 2.30 2.38 2.38 0 2,664 0
September 19, 2025 0.23 0.27 0.27 0 159 0 22.50 2.71 2.79 2.79 0 0 0
September 19, 2025 0.16 0.20 0.20 0 299 0 23.00 3.10 3.25 3.25 0 133 0
September 19, 2025 0.10 0.14 0.14 0 31 0 23.50 3.55 3.70 3.70 0 0 0
September 19, 2025 0.07 0.12 0.12 0 622 0 24.00 4.00 4.15 4.15 0 70 0
September 19, 2025 0.03 0.09 0.09 0 10 0 24.50 4.50 4.65 4.65 0 0 0
September 19, 2025 0.02 0.06 0.06 0 630 0 25.00 4.95 5.10 5.10 0 60 0
September 19, 2025 0.01 0.07 0.07 0 105 0 26.00 5.95 6.10 6.10 0 254 0
September 19, 2025 0 0.02 0.02 0 521 0 28.00 7.90 8.05 8.05 0 6 0
September 19, 2025 0 0.05 0.05 0 56 0 30.00 9.90 10.05 10.05 0 0 0
October 17, 2025 7.60 7.75 7.75 0 0 0 12.50 0.02 0.10 0.10 0 1 0
October 17, 2025 7.10 7.25 7.25 0 0 0 13.00 0.02 0.11 0.11 0 0 0
October 17, 2025 6.65 6.75 6.75 0 0 0 13.50 0.04 0.13 0.13 0 0 0
October 17, 2025 6.15 6.25 6.25 0 0 0 14.00 0.06 0.15 0.15 0 10 0
October 17, 2025 5.65 5.80 5.80 0 0 0 14.50 0.08 0.18 0.18 0 58 0
October 17, 2025 5.20 5.30 5.30 0 0 0 15.00 0.12 0.20 0.20 0 20 0
October 17, 2025 4.70 4.85 4.85 0 0 0 15.50 0.16 0.24 0.24 0 15 0
October 17, 2025 4.25 4.40 4.40 0 1 0 16.00 0.21 0.28 0.28 0 1 0
October 17, 2025 3.80 3.95 3.95 0 0 0 16.50 0.27 0.31 0.31 0 1 0
October 17, 2025 3.35 3.50 3.50 0 5 0 17.00 0.33 0.38 0.38 0 4 0
October 17, 2025 2.97 3.05 3.05 0 15 0 17.50 0.42 0.47 0.47 0 11 0
October 17, 2025 2.57 2.65 2.65 0 0 0 18.00 0.52 0.57 0.57 0 86 0
October 17, 2025 2.20 2.27 2.27 0 20 0 18.50 0.65 0.71 0.71 0 21 0
October 17, 2025 1.85 1.91 1.91 0 36 0 19.00 0.80 0.86 0.86 0 51 0
October 17, 2025 1.53 1.59 1.59 0 20 0 19.50 0.98 1.04 1.04 -0.21 26 1
October 17, 2025 1.24 1.30 1.30 0 41 0 20.00 1.19 1.25 1.25 0 17 0
October 17, 2025 0.99 1.06 1.06 0 34 0 20.50 1.45 1.51 1.51 0 10 0
October 17, 2025 0.77 0.83 0.83 0 146 0 21.00 1.74 1.80 1.80 0 0 0
October 17, 2025 0.59 0.66 0.66 0.02 40 20 21.50 2.06 2.12 2.12 0 0 0
October 17, 2025 0.44 0.51 0.51 0.03 246 35 22.00 2.42 2.49 2.49 0 5 0
October 17, 2025 0.34 0.39 0.39 0 40 0 22.50 2.79 2.89 2.89 0 0 0
October 17, 2025 0.24 0.29 0.29 0 50 0 23.00 3.20 3.30 3.30 0 0 0
October 17, 2025 0.17 0.21 0.21 0 18 0 23.50 3.60 3.80 3.80 0 0 0
October 17, 2025 0.12 0.17 0.17 0 0 0 24.00 4.00 4.25 4.25 0 0 0
October 17, 2025 0.07 0.13 0.13 0 0 0 24.50 4.50 4.70 4.70 0 0 0
November 21, 2025 6.20 6.30 6.30 0 0 0 14.00 0.10 0.22 0.22 0 0 0
November 21, 2025 5.70 5.85 5.85 0 0 0 14.50 0.15 0.24 0.24 -0.09 0 12
November 21, 2025 5.25 5.40 5.40 0 0 0 15.00 0.19 0.28 0.28 0 10 0
November 21, 2025 4.80 4.90 4.90 0 0 0 15.50 0.24 0.32 0.32 0 0 0
November 21, 2025 4.35 4.45 4.45 0 0 0 16.00 0.30 0.34 0.34 0 26 0
November 21, 2025 3.90 4.05 4.05 0 0 0 16.50 0.37 0.41 0.41 0 0 0
November 21, 2025 3.50 3.65 3.65 0 0 0 17.00 0.45 0.50 0.50 0 18 0
November 21, 2025 3.10 3.20 3.20 0 2 0 17.50 0.55 0.61 0.61 0 4 0
November 21, 2025 2.73 2.83 2.83 0.24 0 5 18.00 0.66 0.72 0.72 0 11 0
November 21, 2025 2.38 2.46 2.46 0 10 0 18.50 0.80 0.88 0.88 0 2 0
November 21, 2025 2.04 2.13 2.13 0 10 0 19.00 0.97 1.04 1.04 0 58 0
November 21, 2025 1.74 1.82 1.82 0 2 0 19.50 1.16 1.23 1.23 -0.20 42 1
November 21, 2025 1.46 1.54 1.54 0 16 0 20.00 1.37 1.45 1.45 0 50 0
November 21, 2025 1.20 1.29 1.29 0 15 0 20.50 1.63 1.71 1.71 0 3 0
November 21, 2025 1.00 1.07 1.07 0 5 0 21.00 1.90 1.99 1.99 0 0 0
November 21, 2025 0.81 0.88 0.88 0.13 40 10 21.50 2.22 2.30 2.30 0 0 0
November 21, 2025 0.64 0.71 0.71 0 32 10 22.00 2.56 2.64 2.64 0 0 0
November 21, 2025 0.51 0.58 0.58 0 130 0 22.50 2.92 3.00 3.00 0 10 0
November 21, 2025 0.40 0.46 0.46 0 24 0 23.00 3.30 3.40 3.40 0 0 0
November 21, 2025 0.31 0.37 0.37 0 10 0 23.50 3.70 3.85 3.85 0 0 0
November 21, 2025 0.24 0.29 0.29 0 3 0 24.00 4.10 4.30 4.30 0 0 0
November 21, 2025 0.19 0.24 0.24 0 0 0 24.50 4.55 4.75 4.75 0 0 0
December 19, 2025 8.10 8.25 8.25 0 2 0 12.00 0.04 0.16 0.16 0 52 0
December 19, 2025 7.15 7.30 7.30 0 45 0 13.00 0.09 0.21 0.21 0 52 0
December 19, 2025 6.20 6.35 6.35 0 21 0 14.00 0.16 0.26 0.26 0 10 0
December 19, 2025 5.25 5.40 5.40 0 56 0 15.00 0.26 0.35 0.35 0 122 0
December 19, 2025 4.80 4.95 4.95 0 0 0 15.50 0.32 0.36 0.36 0 0 0
December 19, 2025 4.40 4.55 4.55 0 40 0 16.00 0.38 0.43 0.43 0 118 0
December 19, 2025 3.95 4.10 4.10 0 0 0 16.50 0.46 0.51 0.51 0 0 0
December 19, 2025 3.55 3.70 3.70 0 31 0 17.00 0.58 0.61 0.61 0 141 0
December 19, 2025 3.20 3.30 3.30 0 0 0 17.50 0.67 0.74 0.74 0 10 0
December 19, 2025 2.82 2.91 2.91 0.28 267 10 18.00 0.80 0.88 0.88 0 104 0
December 19, 2025 2.47 2.56 2.56 0 0 0 18.50 0.95 1.03 1.03 0 10 0
December 19, 2025 2.14 2.23 2.23 0 169 0 19.00 1.12 1.20 1.20 0 98 0
December 19, 2025 1.84 1.93 1.93 0 20 0 19.50 1.32 1.40 1.40 0 0 0
December 19, 2025 1.56 1.65 1.65 0 308 0 20.00 1.55 1.63 1.63 -0.28 249 20
December 19, 2025 1.32 1.40 1.40 0 0 0 20.50 1.80 1.89 1.89 0 0 0
December 19, 2025 1.10 1.18 1.18 0 118 0 21.00 2.09 2.17 2.17 0 27 0
December 19, 2025 0.91 0.99 0.99 0 5 0 21.50 2.39 2.49 2.49 0 5 0
December 19, 2025 0.74 0.82 0.82 0 152 0 22.00 2.74 2.83 2.83 0 188 0
December 19, 2025 0.59 0.68 0.68 0 21 0 22.50 3.05 3.20 3.20 0 0 0
December 19, 2025 0.47 0.55 0.55 0 204 0 23.00 3.45 3.60 3.60 0 35 0
December 19, 2025 0.38 0.45 0.45 0 0 0 23.50 3.85 4.00 4.00 0 0 0
December 19, 2025 0.30 0.37 0.37 0 257 0 24.00 4.25 4.40 4.40 0 21 0
December 19, 2025 0.25 0.31 0.31 0 0 0 24.50 4.65 4.90 4.90 0 0 0
December 19, 2025 0.20 0.25 0.25 0 248 0 25.00 5.05 5.35 5.35 0 50 0
December 19, 2025 0.12 0.17 0.17 0 131 0 26.00 6.05 6.25 6.25 0 102 0
January 16, 2026 10.05 10.25 10.25 0 15 0 10.00 0.01 0.11 0.11 0 0 0
January 16, 2026 6.20 6.40 6.40 0 208 0 14.00 0.18 0.26 0.26 0 2,259 0
January 16, 2026 5.30 5.50 5.50 0 80 0 15.00 0.32 0.40 0.40 0 3,732 0
January 16, 2026 4.45 4.65 4.65 0 2,874 0 16.00 0.46 0.53 0.53 0 547 0
January 16, 2026 3.65 3.75 3.75 0 0 0 17.00 0.64 0.71 0.71 0 5 0
January 16, 2026 2.86 2.99 2.99 0.23 392 16 18.00 0.88 0.98 0.98 0 459 0
January 16, 2026 2.21 2.32 2.32 0 0 0 19.00 1.20 1.30 1.30 0 15 0
January 16, 2026 1.64 1.74 1.74 0 7,940 0 20.00 1.63 1.72 1.72 0 12,316 0
January 16, 2026 1.17 1.27 1.27 0 2,983 0 21.00 2.15 2.26 2.26 0 6,018 0
January 16, 2026 0.80 0.88 0.88 0.09 3,284 2 22.00 2.78 2.88 2.88 0 3,688 0
January 16, 2026 0.34 0.41 0.41 0 1,457 0 24.00 4.30 4.40 4.40 0 351 0
January 16, 2026 0.22 0.27 0.27 0 1,301 0 25.00 5.10 5.25 5.25 0 234 0
January 16, 2026 0.01 0.08 0.08 0 689 0 30.00 9.85 10.05 10.05 0 80 0
January 16, 2026 0 0.05 0.05 0 357 0 35.00 14.80 15.00 15.00 0 0 0
January 16, 2026 0 0.02 0.02 0 728 0 40.00 19.80 20.05 20.05 0 0 0
March 20, 2026 8.10 8.35 8.35 0 1 0 12.00 0.13 0.26 0.26 0 0 0
March 20, 2026 7.15 7.40 7.40 0 0 0 13.00 0.21 0.33 0.33 0 6 0
March 20, 2026 6.20 6.45 6.45 0 0 0 14.00 0.30 0.43 0.43 0 0 0
March 20, 2026 5.40 5.55 5.55 0 0 0 15.00 0.44 0.52 0.52 0 17 0
March 20, 2026 4.55 4.75 4.75 0 50 0 16.00 0.61 0.70 0.70 0 17 0
March 20, 2026 3.80 3.95 3.95 0 32 0 17.00 0.82 0.92 0.92 0 10 0
March 20, 2026 3.05 3.20 3.20 0 78 0 18.00 1.12 1.21 1.21 0 10 0
March 20, 2026 2.44 2.56 2.56 0 69 0 19.00 1.47 1.58 1.58 0 225 0
March 20, 2026 1.90 2.01 2.01 0 33 0 20.00 1.92 2.03 2.03 0 134 0
March 20, 2026 1.45 1.55 1.55 0 15 0 21.00 2.45 2.56 2.56 0 10 0
March 20, 2026 1.07 1.17 1.17 0 27 0 22.00 3.05 3.20 3.20 0 62 0
March 20, 2026 0.78 0.87 0.87 0 45 0 23.00 3.75 3.90 3.90 0 10 0
June 19, 2026 4.70 4.95 4.95 0 0 0 16.00 0.82 0.93 0.93 0 10 0
June 19, 2026 3.95 4.15 4.15 0 0 0 17.00 1.07 1.22 1.22 0 0 0
June 19, 2026 3.30 3.55 3.55 0 0 0 18.00 1.43 1.56 1.56 0 1 0
June 19, 2026 2.73 2.91 2.91 0 0 0 19.00 1.83 1.95 1.95 0 10 0
June 19, 2026 2.17 2.37 2.37 0 0 0 20.00 2.24 2.42 2.42 0 2 0
June 19, 2026 1.70 1.93 1.93 0 0 0 21.00 2.72 2.94 2.94 0 0 0
June 19, 2026 1.31 1.54 1.54 0 22 0 22.00 3.40 3.55 3.55 0 5 0
June 19, 2026 1.01 1.22 1.22 0 0 0 23.00 4.05 4.25 4.25 0 20 0
January 15, 2027 10.00 10.25 10.25 0 818 0 10.00 0.24 0.36 0.36 0 10,000 0
January 15, 2027 9.05 9.45 9.45 0 0 0 11.00 0.35 0.53 0.53 0 2 0
January 15, 2027 8.15 8.55 8.55 0.30 0 40 12.00 0.47 0.67 0.67 0 0 0
January 15, 2027 7.30 7.65 7.65 0 0 0 13.00 0.64 0.78 0.78 0 10 0
January 15, 2027 6.50 6.85 6.85 0 2,005 0 14.00 0.83 0.97 0.97 -0.15 69 20
January 15, 2027 5.75 6.05 6.05 0 1,183 0 15.00 1.06 1.23 1.23 0 14,199 0
January 15, 2027 5.05 5.30 5.30 0 171 0 16.00 1.32 1.49 1.49 0 10,050 0
January 15, 2027 4.40 4.65 4.65 0 142 0 17.00 1.64 1.80 1.80 0 13 0
January 15, 2027 3.80 4.00 4.00 0 3,010 0 18.00 1.99 2.18 2.18 0 2,585 0
January 15, 2027 3.25 3.50 3.50 0 384 0 19.00 2.44 2.61 2.61 0 79 0
January 15, 2027 2.76 2.96 2.96 0 1,087 0 20.00 2.92 3.10 3.10 0 6,900 0
January 15, 2027 2.32 2.54 2.54 0 41 0 21.00 3.45 3.65 3.65 0 40 0
January 15, 2027 1.94 2.10 2.10 0 926 0 22.00 4.00 4.15 4.15 0 5,085 0
January 15, 2027 1.61 1.84 1.84 0.13 96 10 23.00 4.65 4.85 4.85 0 110 0
January 15, 2027 1.34 1.47 1.47 0 1,557 0 24.00 5.30 5.45 5.45 0 5,626 0
January 15, 2027 1.10 1.20 1.20 0.04 1,909 10 25.00 6.05 6.20 6.20 0 2,153 0
January 15, 2027 0.40 0.48 0.48 0 375 0 30.00 10.10 10.30 10.30 0 116 0
January 15, 2027 0.19 0.23 0.23 0 90 0 35.00 14.75 15.05 15.05 0 0 0
January 15, 2027 0.04 0.18 0.18 0 90 0 40.00 19.75 20.10 20.10 0 0 0