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.

EBIT – Evolve Bitcoin ETF

Last update: September 7, 2025 at 9:40 a.m.   (Real-time)

  • Last price: 54.600
  • Net change: 0.950
  • Bid price: 54.410
  • Ask price: 54.600
  • 30-day historical volatility: 32.20%
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: 2,001
Volume: 162
Open interest: 1,792
Volume: 5
September 19, 2025 30.25 30.70 30.70 0 0 0 24.00 0 0.20 0.20 0 103 0
September 19, 2025 28.25 28.80 28.80 0 0 0 26.00 0 0.20 0.20 0 123 0
September 19, 2025 26.25 26.80 26.80 0 0 0 28.00 0 0.20 0.20 0 111 0
September 19, 2025 24.25 24.80 24.80 0 0 0 30.00 0 0.20 0.20 0 123 0
September 19, 2025 22.25 22.80 22.80 0 12 0 32.00 0 0.20 0.20 0 19 0
September 19, 2025 20.25 20.80 20.80 0 0 0 34.00 0 0.20 0.20 0 29 0
September 19, 2025 18.25 18.80 18.80 0 8 0 36.00 0 0.20 0.20 0 29 0
September 19, 2025 16.50 17.05 17.05 0 0 0 37.75 0 0.20 0.20 0 30 0
September 19, 2025 16.25 16.80 16.80 0 5 0 38.00 0 0.20 0.20 0 0 0
September 19, 2025 16.00 16.55 16.55 0 0 0 38.25 0 0.20 0.20 0 0 0
September 19, 2025 15.75 16.30 16.30 0 25 0 38.50 0 0.20 0.20 0 1 0
September 19, 2025 15.50 16.05 16.05 0 0 0 38.75 0 0.20 0.20 0 2 0
September 19, 2025 15.25 15.80 15.80 0 25 0 39.00 0 0.20 0.20 0 1 0
September 19, 2025 15.00 15.55 15.55 0 0 0 39.25 0 0.20 0.20 0 0 0
September 19, 2025 14.75 15.30 15.30 0 0 0 39.50 0 0.20 0.20 0 0 0
September 19, 2025 14.50 15.05 15.05 0 0 0 39.75 0 0.20 0.20 0 1 0
September 19, 2025 14.25 14.80 14.80 0 0 0 40.00 0 0.19 0.19 0 25 0
September 19, 2025 14.00 14.55 14.55 0 0 0 40.25 0 0.19 0.19 0 0 0
September 19, 2025 13.75 14.30 14.30 0 0 0 40.50 0 0.19 0.19 0 0 0
September 19, 2025 13.50 14.05 14.05 0 0 0 40.75 0 0.21 0.21 0 0 0
September 19, 2025 13.25 13.80 13.80 0 0 0 41.00 0 0.21 0.21 0 2 0
September 19, 2025 13.00 13.55 13.55 0 0 0 41.25 0 0.21 0.21 0 0 0
September 19, 2025 12.75 13.15 13.15 0 0 0 41.50 0 0.06 0.06 0 0 0
September 19, 2025 12.50 12.90 12.90 0 0 0 41.75 0 0.07 0.07 0 0 0
September 19, 2025 12.25 12.65 12.65 0 230 0 42.00 0 0.07 0.07 0 0 0
September 19, 2025 12.00 12.40 12.40 0 0 0 42.25 0 0.07 0.07 0 0 0
September 19, 2025 11.75 12.20 12.20 0 0 0 42.50 0 0.07 0.07 0 1 0
September 19, 2025 11.50 11.95 11.95 0 0 0 42.75 0 0.08 0.08 0 0 0
September 19, 2025 11.25 11.70 11.70 0 0 0 43.00 0 0.08 0.08 0 0 0
September 19, 2025 11.00 11.45 11.45 0 0 0 43.25 0 0.09 0.09 0 0 0
September 19, 2025 10.75 11.20 11.20 0 0 0 43.50 0 0.09 0.09 0 0 0
September 19, 2025 10.50 10.95 10.95 0 0 0 43.75 0 0.10 0.10 0 0 0
September 19, 2025 10.25 10.70 10.70 0 0 0 44.00 0 0.10 0.10 0 26 0
September 19, 2025 10.00 10.45 10.45 0 5 0 44.25 0 0.11 0.11 0 0 0
September 19, 2025 9.75 10.20 10.20 0 0 0 44.50 0 0.12 0.12 0 0 0
September 19, 2025 9.45 9.95 9.95 0 1 0 44.75 0 0.13 0.13 0 0 0
September 19, 2025 9.20 9.75 9.75 0 0 0 45.00 0 0.13 0.13 0 1 0
September 19, 2025 8.95 9.50 9.50 0 0 0 45.25 0 0.15 0.15 0 0 0
September 19, 2025 8.70 9.25 9.25 0 0 0 45.50 0 0.15 0.15 0 1 0
September 19, 2025 8.45 9.00 9.00 0 0 0 45.75 0 0.17 0.17 0 0 0
September 19, 2025 8.20 8.75 8.75 0 0 0 46.00 0 0.18 0.18 0 25 0
September 19, 2025 7.95 8.55 8.55 0 0 0 46.25 0 0.20 0.20 0 0 0
September 19, 2025 7.70 8.30 8.30 0 0 0 46.50 0 0.21 0.21 0 1 0
September 19, 2025 7.55 8.05 8.05 0 0 0 46.75 0 0.23 0.23 0 0 0
September 19, 2025 7.30 7.85 7.85 0 0 0 47.00 0 0.24 0.24 0 0 0
September 19, 2025 7.05 7.60 7.60 0 0 0 47.25 0 0.26 0.26 0 0 0
September 19, 2025 6.80 7.35 7.35 0 0 0 47.50 0 0.28 0.28 0 1 0
September 19, 2025 6.55 7.15 7.15 0 0 0 47.75 0 0.30 0.30 0 0 0
September 19, 2025 6.30 6.90 6.90 0 0 0 48.00 0 0.33 0.33 -0.21 13 1
September 19, 2025 6.10 6.70 6.70 0 0 0 48.25 0 0.35 0.35 0 0 0
September 19, 2025 5.85 6.45 6.45 0 0 0 48.50 0.03 0.32 0.32 0 1 0
September 19, 2025 5.65 6.25 6.25 0 0 0 48.75 0.05 0.34 0.34 0 0 0
September 19, 2025 5.40 6.00 6.00 0 0 0 49.00 0.06 0.36 0.36 0 1 0
September 19, 2025 5.15 5.80 5.80 0 0 0 49.25 0.08 0.39 0.39 0 0 0
September 19, 2025 4.90 5.60 5.60 0 0 0 49.50 0.10 0.41 0.41 0 0 0
September 19, 2025 4.70 5.35 5.35 0 0 0 49.75 0.13 0.43 0.43 0 0 0
September 19, 2025 4.45 5.15 5.15 0 23 0 50.00 0.15 0.46 0.46 0 7 0
September 19, 2025 4.30 4.85 4.85 0 0 0 50.25 0.20 0.46 0.46 0 0 0
September 19, 2025 4.10 4.65 4.65 0 0 0 50.50 0.22 0.50 0.49 0 0 0
September 19, 2025 3.85 4.45 4.40 0 0 0 50.75 0.25 0.55 0.55 0 0 0
September 19, 2025 3.65 4.25 4.20 0 0 0 51.00 0.30 0.60 0.60 0 0 0
September 19, 2025 3.50 4.00 3.95 0 0 0 51.25 0.33 0.65 0.65 0 0 0
September 19, 2025 3.30 3.80 3.75 0 0 0 51.50 0.40 0.70 0.70 0 1 0
September 19, 2025 3.10 3.60 3.55 0 0 0 51.75 0.42 0.75 0.75 0 0 0
September 19, 2025 2.85 3.35 3.35 0 19 0 52.00 0.50 0.80 0.80 0 7 0
September 19, 2025 2.70 3.20 3.15 0 0 0 52.25 0.55 0.85 0.85 0 0 0
September 19, 2025 2.55 2.95 2.95 0 0 0 52.50 0.60 0.95 0.95 0 2 0
September 19, 2025 2.35 2.80 2.75 0 10 0 52.75 0.65 1.00 1.00 0 0 0
September 19, 2025 2.20 2.60 2.60 0 0 0 53.00 0.75 1.10 1.10 0 1 0
September 19, 2025 2.05 2.45 2.45 0 0 0 53.25 0.85 1.20 1.20 0 0 0
September 19, 2025 1.85 2.30 2.30 0 0 0 53.50 0.95 1.30 1.25 0 0 0
September 19, 2025 1.70 2.15 2.05 0 0 0 53.75 1.05 1.40 1.35 0 0 0
September 19, 2025 1.60 2.00 2.00 0 20 0 54.00 1.20 1.50 1.50 0 29 0
September 19, 2025 1.45 1.85 1.85 0 0 0 54.25 1.25 1.60 1.60 0 0 0
September 19, 2025 1.30 1.70 1.70 0 0 0 54.50 1.40 1.70 1.70 0 1 0
September 19, 2025 1.20 1.60 1.60 0 0 0 54.75 1.50 1.85 1.85 0 0 0
September 19, 2025 1.10 1.50 1.50 0 42 0 55.00 1.65 2.00 2.00 0 60 0
September 19, 2025 0.95 1.35 1.35 0 0 0 55.25 1.80 2.15 2.15 0 10 0
September 19, 2025 0.85 1.25 1.25 0 0 0 55.50 1.90 2.30 2.30 0 0 0
September 19, 2025 0.80 1.20 1.15 0 0 0 55.75 2.10 2.45 2.45 0 10 0
September 19, 2025 0.70 1.10 1.10 0 54 0 56.00 2.20 2.65 2.65 0 28 0
September 19, 2025 0.60 1.00 1.00 0 0 0 56.25 2.35 2.80 2.80 0 0 0
September 19, 2025 0.55 0.95 0.90 0 0 0 56.50 2.50 2.95 2.95 0 1 0
September 19, 2025 0.50 0.85 0.85 0 0 0 56.75 2.70 3.15 3.15 0 0 0
September 19, 2025 0.45 0.80 0.80 0 0 0 57.00 2.90 3.35 3.35 0 0 0
September 19, 2025 0.40 0.70 0.70 0 0 0 57.25 3.05 3.55 3.55 0 0 0
September 19, 2025 0.35 0.65 0.65 0 8 0 57.50 3.25 3.75 3.75 0 0 0
September 19, 2025 0.31 0.60 0.60 0 0 0 57.75 3.45 4.00 3.95 0 0 0
September 19, 2025 0.25 0.55 0.55 0 41 0 58.00 3.70 4.20 4.20 0 26 0
September 19, 2025 0.24 0.50 0.50 0 12 0 58.25 3.90 4.40 4.40 0 0 0
September 19, 2025 0.19 0.47 0.47 0 10 0 58.50 4.10 4.65 4.65 0 0 0
September 19, 2025 0.18 0.45 0.45 0 0 0 58.75 4.30 4.85 4.85 0 0 0
September 19, 2025 0.15 0.41 0.41 0 12 0 59.00 4.50 5.10 5.10 0 0 0
September 19, 2025 0.13 0.39 0.39 0 7 0 59.25 4.70 5.30 5.30 0 0 0
September 19, 2025 0.09 0.39 0.39 0 0 0 59.50 4.95 5.50 5.50 0 0 0
September 19, 2025 0.07 0.38 0.38 0 0 0 59.75 5.10 5.85 5.85 0 0 0
September 19, 2025 0.03 0.33 0.33 0 76 0 60.00 5.30 6.10 6.05 0 25 0
September 19, 2025 0.04 0.34 0.34 0 0 0 60.25 5.55 6.30 6.30 0 0 0
September 19, 2025 0.03 0.32 0.32 0 0 0 60.50 5.80 6.55 6.55 0 0 0
September 19, 2025 0.01 0.32 0.32 0 67 0 62.00 7.40 7.90 7.90 0 10 0
September 19, 2025 0.01 0.25 0.25 0 47 0 64.00 9.30 9.80 9.80 0 20 0
September 19, 2025 0.01 0.24 0.24 0 37 0 65.00 10.25 10.80 10.75 0 0 0
September 19, 2025 0 0.19 0.19 0 132 0 70.00 15.20 15.70 15.70 0 52 0
October 17, 2025 14.00 14.70 14.70 0 0 0 40.25 0 0.30 0.30 0 8 0
October 17, 2025 13.80 14.45 14.45 0 0 0 40.50 0 0.31 0.31 0 1 0
October 17, 2025 13.55 14.25 14.25 0 0 0 40.75 0.02 0.33 0.33 0 1 0
October 17, 2025 13.30 14.00 14.00 0 0 0 41.00 0.02 0.35 0.35 0 1 0
October 17, 2025 13.10 13.75 13.70 0 0 0 41.25 0.02 0.37 0.37 0 1 0
October 17, 2025 12.80 13.35 13.35 0 0 0 41.50 0.02 0.38 0.38 0 0 0
October 17, 2025 12.60 13.15 13.15 0 0 0 41.75 0.02 0.40 0.40 0 0 0
October 17, 2025 12.35 12.90 12.90 0 0 0 42.00 0.02 0.43 0.43 0 0 0
October 17, 2025 12.10 12.65 12.65 0 0 0 42.25 0.02 0.44 0.44 0 1 0
October 17, 2025 11.85 12.45 12.45 0 0 0 42.50 0.02 0.45 0.45 0 0 0
October 17, 2025 11.60 12.20 12.20 0 0 0 42.75 0.02 0.45 0.46 0 0 0
October 17, 2025 11.35 12.00 12.00 0 0 0 43.00 0.02 0.48 0.48 0 25 0
October 17, 2025 11.10 11.75 11.75 0 0 0 43.25 0.02 0.50 0.50 0 27 0
October 17, 2025 10.90 11.55 11.55 0 0 0 43.50 0.04 0.55 0.55 0 1 0
October 17, 2025 10.65 11.30 11.30 0 0 0 43.75 0.05 0.55 0.55 0 0 0
October 17, 2025 10.45 11.10 11.10 0 0 0 44.00 0.17 0.45 0.45 0 2 0
October 17, 2025 10.15 10.85 10.85 0 0 0 44.25 0.18 0.47 0.47 0 1 0
October 17, 2025 9.95 10.60 10.60 0 0 0 44.50 0.20 0.49 0.49 0 0 0
October 17, 2025 9.75 10.40 10.40 0 0 0 44.75 0.21 0.55 0.55 0 0 0
October 17, 2025 9.50 10.15 10.15 0 0 0 45.00 0.23 0.55 0.55 0 1 0
October 17, 2025 9.30 9.95 9.90 0 0 0 45.25 0.25 0.60 0.60 0 0 0
October 17, 2025 9.10 9.70 9.70 0 0 0 45.50 0.29 0.60 0.60 0 50 0
October 17, 2025 8.80 9.50 9.45 0 0 0 45.75 0.30 0.65 0.65 0 50 0
October 17, 2025 8.55 9.25 9.25 0 0 0 46.00 0.32 0.65 0.65 0 3 0
October 17, 2025 8.35 9.05 9.05 0 0 0 46.25 0.35 0.70 0.70 0 0 0
October 17, 2025 8.10 8.85 8.80 0 0 0 46.50 0.38 0.70 0.70 0 1 0
October 17, 2025 7.90 8.60 8.60 0 25 0 46.75 0.41 0.70 0.70 0 1 0
October 17, 2025 7.75 8.30 8.25 0 0 0 47.00 0.46 0.75 0.75 0 1 0
October 17, 2025 7.50 8.10 8.05 0 0 0 47.25 0.50 0.75 0.75 0 0 0
October 17, 2025 7.30 7.85 7.85 0 0 0 47.50 0.50 0.80 0.80 0 0 0
October 17, 2025 7.10 7.65 7.65 0 0 0 47.75 0.55 0.85 0.85 0 1 0
October 17, 2025 6.90 7.45 7.40 0 0 0 48.00 0.60 0.90 0.90 0 1 0
October 17, 2025 6.65 7.25 7.20 0 0 0 48.25 0.60 0.95 0.95 0 0 0
October 17, 2025 6.45 7.05 7.00 0 0 0 48.50 0.65 1.00 1.00 0 0 0
October 17, 2025 6.30 6.80 6.75 0 0 0 48.75 0.70 1.05 1.05 0 0 0
October 17, 2025 6.10 6.60 6.55 0 0 0 49.00 0.75 1.10 1.10 0 1 0
October 17, 2025 5.90 6.40 6.35 0 0 0 49.25 0.80 1.15 1.15 0 0 0
October 17, 2025 5.70 6.20 6.15 0 0 0 49.50 0.85 1.20 1.20 0 0 0
October 17, 2025 5.50 6.00 6.00 0 0 0 49.75 0.90 1.25 1.25 0 0 0
October 17, 2025 5.30 5.80 5.80 0 0 0 50.00 0.95 1.30 1.30 0 13 0
October 17, 2025 5.10 5.60 5.60 0 0 0 50.25 1.00 1.40 1.40 0 0 0
October 17, 2025 4.95 5.45 5.40 0 0 0 50.50 1.10 1.45 1.45 0 0 0
October 17, 2025 4.75 5.25 5.20 0 0 0 50.75 1.20 1.50 1.50 0 1 0
October 17, 2025 4.60 5.05 5.00 0 0 0 51.00 1.30 1.60 1.60 0 1 0
October 17, 2025 4.45 4.85 4.85 0 0 0 51.25 1.30 1.65 1.65 0 0 0
October 17, 2025 4.25 4.70 4.65 0 2 0 51.50 1.40 1.75 1.75 0 0 0
October 17, 2025 4.10 4.55 4.50 0 0 0 51.75 1.50 1.85 1.85 0 0 0
October 17, 2025 3.90 4.35 4.30 0 0 0 52.00 1.60 1.90 1.90 0 0 0
October 17, 2025 3.80 4.20 4.20 0 0 0 52.25 1.70 2.00 2.00 0 0 0
October 17, 2025 3.60 4.05 4.00 0 0 0 52.50 1.80 2.10 2.10 0 0 0
October 17, 2025 3.45 3.90 3.85 0 12 0 52.75 1.90 2.20 2.20 0 0 0
October 17, 2025 3.30 3.75 3.70 0 12 0 53.00 2.00 2.30 2.30 0 2 0
October 17, 2025 3.20 3.60 3.60 0 0 0 53.25 2.10 2.40 2.40 0 0 0
October 17, 2025 3.05 3.45 3.45 0 0 0 53.50 2.15 2.55 2.55 0 0 0
October 17, 2025 2.90 3.30 3.30 0 30 0 53.75 2.25 2.65 2.65 0 5 0
October 17, 2025 2.75 3.20 3.15 0 12 0 54.00 2.35 2.75 2.75 0 0 0
October 17, 2025 2.65 3.05 3.05 0 0 0 54.25 2.50 2.90 2.90 0 0 0
October 17, 2025 2.50 2.95 2.90 0 22 0 54.50 2.60 3.00 3.00 0 10 0
October 17, 2025 2.40 2.80 2.80 0 30 0 54.75 2.75 3.15 3.15 0 10 0
October 17, 2025 2.30 2.70 2.70 0 0 0 55.00 2.85 3.30 3.30 0 0 0
October 17, 2025 2.20 2.50 2.55 0 0 0 55.25 3.00 3.45 3.40 0 0 0
October 17, 2025 2.05 2.40 2.40 0 0 0 55.50 3.15 3.60 3.55 0 0 0
October 17, 2025 1.95 2.30 2.30 0 0 0 55.75 3.30 3.75 3.70 0 0 0
October 17, 2025 1.85 2.20 2.20 0 0 0 56.00 3.45 3.90 3.85 0 0 0
October 17, 2025 1.80 2.10 2.15 0 5 0 56.25 3.60 4.05 4.00 0 0 0
October 17, 2025 1.70 2.00 2.05 0.15 1 22 56.50 3.80 4.20 4.20 0 0 0
October 17, 2025 1.60 2.00 2.00 0 0 0 56.75 3.95 4.35 4.35 0 0 0
October 17, 2025 1.50 1.90 1.90 -0.15 60 60 57.00 4.10 4.55 4.50 0 0 0
October 17, 2025 1.45 1.80 1.80 0 0 0 57.25 4.25 4.70 4.70 0 0 0
October 17, 2025 1.35 1.70 1.70 0 0 0 57.50 4.40 4.85 4.85 0 0 0
October 17, 2025 1.30 1.60 1.65 -0.15 71 70 57.75 4.60 5.05 5.05 0 0 0
October 17, 2025 1.20 1.60 1.60 0 1 0 58.00 4.80 5.20 5.20 0 0 0
October 17, 2025 1.15 1.50 1.50 0 24 0 58.25 4.95 5.40 5.40 0 0 0
October 17, 2025 1.10 1.40 1.45 0 0 0 58.50 5.15 5.60 5.60 0 0 0
October 17, 2025 1.05 1.40 1.40 0 0 0 58.75 5.35 5.80 5.75 0 0 0
October 17, 2025 1.00 1.30 1.30 0 2 0 59.00 5.50 6.00 5.95 0 0 0
October 17, 2025 0.95 1.30 1.30 0 0 0 59.25 5.70 6.20 6.15 0 0 0
October 17, 2025 0.90 1.20 1.20 0 0 0 59.50 5.90 6.40 6.40 0 0 0
October 17, 2025 0.80 1.20 1.20 0 24 0 59.75 6.10 6.60 6.60 0 0 0
October 17, 2025 0.80 1.10 1.10 0 0 0 60.00 6.30 6.80 6.80 0 1 0
October 17, 2025 0.75 1.10 1.10 0 0 0 60.25 6.50 7.00 7.00 0 0 0
October 17, 2025 0.65 1.00 1.00 0.10 68 5 60.50 6.70 7.20 7.20 0 0 0
November 21, 2025 7.20 7.80 7.75 0 0 0 48.50 1.50 1.90 1.90 0 4 0
November 21, 2025 7.00 7.60 7.60 0 0 0 48.75 1.55 1.95 1.95 0 1 0
November 21, 2025 6.85 7.40 7.40 0 0 0 49.00 1.60 2.05 2.05 0 0 0
November 21, 2025 6.65 7.25 7.20 0 0 0 49.25 1.70 2.10 2.10 0 0 0
November 21, 2025 6.50 7.05 7.00 0 0 0 49.50 1.75 2.20 2.20 0 0 0
November 21, 2025 6.35 6.85 6.85 0 0 0 49.75 1.90 2.25 2.25 0 1 0
November 21, 2025 6.20 6.70 6.65 0 0 0 50.00 1.90 2.35 2.35 0 6 0
November 21, 2025 6.00 6.55 6.50 0 0 0 50.25 2.00 2.45 2.45 0 1 0
November 21, 2025 5.85 6.35 6.35 0 0 0 50.50 2.10 2.50 2.50 0 0 0
November 21, 2025 5.70 6.20 6.20 0 0 0 50.75 2.20 2.60 2.60 0 10 0
November 21, 2025 5.50 6.05 6.00 0 0 0 51.00 2.25 2.70 2.70 0 0 0
November 21, 2025 5.35 5.90 5.85 0 0 0 51.25 2.35 2.80 2.80 0 0 0
November 21, 2025 5.20 5.75 5.70 0 0 0 51.50 2.45 2.90 2.90 0 0 0
November 21, 2025 5.05 5.60 5.55 0 0 0 51.75 2.55 3.00 3.00 0 0 0
November 21, 2025 4.90 5.45 5.40 0 0 0 52.00 2.65 3.10 3.10 0 1 0
November 21, 2025 4.80 5.30 5.25 0 0 0 52.25 2.75 3.20 3.20 0 0 0
November 21, 2025 4.65 5.15 5.15 0 0 0 52.50 2.90 3.30 3.30 0 0 0
November 21, 2025 4.50 5.00 5.00 0 0 0 52.75 3.00 3.45 3.40 0 0 0
November 21, 2025 4.35 4.85 4.85 0 0 0 53.00 3.10 3.55 3.55 0 0 0
November 21, 2025 4.20 4.75 4.70 0 0 0 53.25 3.20 3.65 3.65 0 0 0
November 21, 2025 4.10 4.60 4.60 0 0 0 53.50 3.30 3.80 3.75 0 0 0
November 21, 2025 3.95 4.50 4.45 0 0 0 53.75 3.40 3.90 3.90 0 0 0
November 21, 2025 3.85 4.35 4.35 0 0 0 54.00 3.60 4.05 4.00 0 0 0
November 21, 2025 3.70 4.25 4.15 0 0 0 54.25 3.70 4.15 4.15 0 0 0
November 21, 2025 3.60 4.10 4.10 0 0 0 54.50 3.80 4.30 4.30 0 0 0
November 21, 2025 3.50 4.00 4.00 0 0 0 54.75 4.00 4.45 4.40 0 0 0
November 21, 2025 3.50 3.90 3.85 0 0 0 55.00 4.10 4.55 4.55 0 0 0
November 21, 2025 3.25 3.75 3.75 0 0 0 55.25 4.20 4.70 4.70 0 0 0
November 21, 2025 3.15 3.65 3.65 0 0 0 55.50 4.40 4.85 4.85 0 0 0
November 21, 2025 3.05 3.55 3.55 0 3 0 55.75 4.50 5.00 5.00 0 0 0
November 21, 2025 2.95 3.45 3.45 0 4 0 56.00 4.70 5.15 5.15 0 0 0
November 21, 2025 2.85 3.35 3.35 0 0 0 56.25 4.80 5.30 5.30 0 0 0
November 21, 2025 2.75 3.25 3.25 0 0 0 56.50 5.00 5.45 5.45 0 0 0
November 21, 2025 2.65 3.15 3.10 0 0 0 56.75 5.10 5.60 5.60 0 0 0
November 21, 2025 2.60 3.10 3.05 0 0 0 57.00 5.30 5.75 5.75 0 0 0
November 21, 2025 2.50 3.00 3.00 0 0 0 57.25 5.40 5.95 5.90 0 0 0
November 21, 2025 2.40 2.90 2.90 0 0 0 57.50 5.60 6.10 6.10 0 0 0
November 21, 2025 2.35 2.80 2.80 0 0 0 57.75 5.70 6.25 6.25 0 0 0
November 21, 2025 2.25 2.75 2.75 0 0 0 58.00 5.90 6.40 6.40 0 0 0
November 21, 2025 2.15 2.65 2.60 0 0 0 58.25 6.10 6.60 6.60 0 0 0
November 21, 2025 2.10 2.50 2.50 0 0 0 58.50 6.25 6.80 6.75 0 0 0
November 21, 2025 2.00 2.40 2.45 0 0 0 58.75 6.45 6.95 6.95 0 0 0
November 21, 2025 1.95 2.40 2.40 0 0 0 59.00 6.60 7.15 7.15 0 0 0
November 21, 2025 1.90 2.35 2.35 0 0 0 59.25 6.80 7.30 7.30 0 0 0
November 21, 2025 1.80 2.20 2.20 0 0 0 59.50 6.95 7.50 7.50 0 0 0
November 21, 2025 1.75 2.20 2.20 0 0 0 59.75 7.15 7.70 7.65 0 0 0
November 21, 2025 1.70 2.15 2.15 0 0 0 60.00 7.30 7.90 7.85 0 0 0
November 21, 2025 1.65 2.00 2.00 0 0 0 60.25 7.50 8.05 8.05 0 0 0
November 21, 2025 1.60 2.00 2.00 0 0 0 60.50 7.70 8.25 8.25 0 0 0
December 19, 2025 22.20 22.80 22.80 0 4 0 32.00 0.10 0.40 0.40 0 43 0
December 19, 2025 20.20 20.90 20.90 0 30 0 34.00 0.11 0.55 0.55 0 8 0
December 19, 2025 18.35 19.05 19.05 0 5 0 36.00 0.20 0.65 0.65 0 17 0
December 19, 2025 16.40 17.20 17.20 0 0 0 38.00 0.30 0.80 0.80 0 7 0
December 19, 2025 14.60 15.35 15.35 0 27 0 40.00 0.50 0.90 0.90 0 6 0
December 19, 2025 12.80 13.60 13.60 0 6 0 42.00 0.70 1.15 1.15 0 27 0
December 19, 2025 11.15 11.90 11.85 0 0 0 44.00 1.05 1.45 1.45 0 21 0
December 19, 2025 9.55 10.25 10.20 0 11 0 46.00 1.45 1.90 1.90 0 27 0
December 19, 2025 8.10 8.75 8.75 0 0 0 48.00 1.90 2.45 2.40 0 27 0
December 19, 2025 7.45 8.05 8.00 0 0 0 49.00 2.25 2.75 2.75 0 1 0
December 19, 2025 7.30 7.85 7.85 0 0 0 49.25 2.40 2.85 2.85 0 1 0
December 19, 2025 7.10 7.70 7.70 0 0 0 49.50 2.50 2.90 2.90 0 0 0
December 19, 2025 6.95 7.55 7.50 0 0 0 49.75 2.50 3.00 3.00 0 1 0
December 19, 2025 6.75 7.35 7.30 0 18 0 50.00 2.70 3.10 3.10 0 2 0
December 19, 2025 6.65 7.20 7.20 0 0 0 50.25 2.80 3.20 3.20 0 10 0
December 19, 2025 6.50 7.05 7.05 0 0 0 50.50 2.90 3.30 3.30 0 0 0
December 19, 2025 6.35 6.90 6.90 0 0 0 50.75 3.00 3.40 3.40 0 0 0
December 19, 2025 6.20 6.75 6.75 0 0 0 51.00 3.10 3.50 3.50 0 0 0
December 19, 2025 6.05 6.60 6.60 0 0 0 51.25 3.20 3.60 3.60 0 0 0
December 19, 2025 5.90 6.45 6.45 0 0 0 51.50 3.30 3.70 3.70 0 0 0
December 19, 2025 5.75 6.35 6.30 0 0 0 51.75 3.40 3.80 3.80 0 0 0
December 19, 2025 5.60 6.20 6.15 0 0 0 52.00 3.60 3.95 3.90 0 1 0
December 19, 2025 5.45 6.05 6.05 0 0 0 52.25 3.70 4.05 4.05 0 0 0
December 19, 2025 5.35 5.90 5.90 0 0 0 52.50 3.80 4.15 4.15 0 0 0
December 19, 2025 5.20 5.80 5.75 0 0 0 52.75 3.90 4.25 4.25 0 0 0
December 19, 2025 5.05 5.65 5.65 0 0 0 53.00 4.00 4.40 4.40 0 0 0
December 19, 2025 4.95 5.50 5.50 0 0 0 53.25 4.20 4.50 4.50 0 0 0
December 19, 2025 4.80 5.40 5.40 0 0 0 53.50 4.30 4.65 4.65 0 12 0
December 19, 2025 4.70 5.25 5.25 0 0 0 53.75 4.40 4.75 4.75 0 0 0
December 19, 2025 3.30 5.60 5.60 0 0 0 54.00 3.10 5.40 5.40 0 0 0
December 19, 2025 3.20 5.50 5.50 0 0 0 54.25 3.25 5.55 5.55 0 0 0
December 19, 2025 3.10 5.40 5.40 0 0 0 54.50 3.40 5.65 5.65 0 0 0
December 19, 2025 4.20 4.80 4.80 0 0 0 54.75 4.90 5.30 5.30 0 0 0
December 19, 2025 4.10 4.70 4.70 0 10 0 55.00 5.10 5.45 5.45 0 23 0
December 19, 2025 4.00 4.60 4.55 0 0 0 55.25 5.10 5.60 5.55 0 0 0
December 19, 2025 3.90 4.45 4.45 0 0 0 55.50 5.20 5.75 5.70 0 0 0
December 19, 2025 3.80 4.35 4.35 0 0 0 55.75 5.30 5.85 5.85 0 0 0
December 19, 2025 3.70 4.25 4.25 0 0 0 56.00 5.50 6.00 6.00 0 12 0
December 19, 2025 3.60 4.15 4.15 0 0 0 56.25 5.60 6.20 6.15 0 12 0
December 19, 2025 3.50 4.05 4.05 0 0 0 56.50 5.80 6.35 6.30 0 12 0
December 19, 2025 3.40 4.00 3.95 0 0 0 56.75 5.90 6.50 6.45 0 12 0
December 19, 2025 3.30 3.90 3.85 0 0 0 57.00 6.10 6.65 6.65 0 12 0
December 19, 2025 3.20 3.80 3.80 0 0 0 57.25 6.20 6.80 6.80 0 0 0
December 19, 2025 3.15 3.70 3.70 0 0 0 57.50 6.40 6.95 6.95 0 0 0
December 19, 2025 3.05 3.60 3.60 0 0 0 57.75 6.60 7.15 7.10 0 0 0
December 19, 2025 2.95 3.55 3.50 0 0 0 58.00 6.70 7.30 7.30 0 0 0
December 19, 2025 2.90 3.45 3.45 0 0 0 58.25 6.90 7.45 7.45 0 0 0
December 19, 2025 2.80 3.35 3.35 0 0 0 58.50 7.10 7.65 7.60 0 0 0
December 19, 2025 2.70 3.30 3.30 0 0 0 58.75 7.20 7.80 7.80 0 0 0
December 19, 2025 2.65 3.20 3.20 0 0 0 59.00 7.40 8.00 7.95 0 0 0
December 19, 2025 2.60 3.15 3.15 0 0 0 59.25 7.60 8.15 8.15 0 0 0
December 19, 2025 2.50 3.05 3.05 0 0 0 59.50 7.80 8.35 8.30 0 0 0
December 19, 2025 2.45 3.00 3.00 0 0 0 59.75 7.90 8.50 8.50 0 0 0
December 19, 2025 2.35 2.95 2.90 0.05 0 5 60.00 8.10 8.70 8.70 0 0 0
December 19, 2025 2.30 2.85 2.85 0 0 0 60.25 8.30 8.85 8.85 0 0 0
December 19, 2025 2.25 2.80 2.80 0 0 0 60.50 8.50 9.05 9.05 0 0 0
December 19, 2025 1.35 1.85 1.85 0 17 0 65.00 11.95 12.65 12.65 0 21 0
December 19, 2025 0.80 1.25 1.25 0 125 0 70.00 16.30 17.15 17.10 0 54 0
January 16, 2026 4.75 7.30 7.30 0 0 0 51.75 4.10 4.80 4.80 0 0 0
January 16, 2026 4.60 7.15 7.15 0 0 0 52.00 4.20 4.90 4.90 0 0 0
January 16, 2026 4.50 7.00 7.00 0 0 0 52.25 4.40 5.05 5.05 0 0 0
January 16, 2026 4.35 6.90 6.90 0 0 0 52.50 4.50 5.15 5.15 0 0 0
January 16, 2026 4.20 6.75 6.75 0 0 0 52.75 4.60 5.25 5.25 0 0 0
January 16, 2026 4.10 6.65 6.65 0 0 0 53.00 4.70 5.40 5.40 0 0 0
January 16, 2026 5.50 6.15 6.10 0 0 0 53.25 4.90 5.15 5.15 0 1 0
January 16, 2026 5.40 6.00 6.00 0 10 0 53.50 5.00 5.30 5.30 0 0 0
January 16, 2026 5.30 5.90 5.85 0 0 0 53.75 5.10 5.45 5.40 0 0 0
January 16, 2026 5.15 5.75 5.75 0 0 0 54.00 5.10 5.55 5.55 0 0 0
January 16, 2026 5.05 5.65 5.65 0 0 0 54.25 5.20 5.70 5.70 0 4 0
January 16, 2026 4.95 5.55 5.50 0 96 0 54.50 5.30 5.85 5.80 0 0 0
January 16, 2026 4.80 5.45 5.40 0 0 0 54.75 5.50 5.95 5.95 0 0 0
January 16, 2026 4.70 5.30 5.30 0 0 0 55.00 5.60 6.10 6.10 0 0 0
January 16, 2026 4.60 5.20 5.20 0 0 0 55.25 5.80 6.25 6.25 0 0 0
January 16, 2026 4.50 5.10 5.10 0 0 0 55.50 5.90 6.40 6.40 0 0 0
January 16, 2026 4.40 5.00 5.00 0 0 0 55.75 6.00 6.55 6.55 0 2 0
January 16, 2026 4.30 4.90 4.90 0 131 0 56.00 6.20 6.70 6.70 0 0 0
January 16, 2026 4.20 4.80 4.80 0 0 0 56.25 6.30 6.85 6.85 0 0 0
January 16, 2026 4.10 4.70 4.70 0 0 0 56.50 6.50 7.00 7.00 0 0 0
January 16, 2026 4.00 4.60 4.60 0 0 0 56.75 6.60 7.15 7.15 0 1 0
January 16, 2026 3.90 4.50 4.50 0 19 0 57.00 6.80 7.30 7.30 0 0 0
January 16, 2026 3.80 4.40 4.40 0 0 0 57.25 7.00 7.45 7.45 0 0 0
January 16, 2026 3.70 4.35 4.30 0 0 0 57.50 7.10 7.65 7.60 0 0 0
January 16, 2026 3.65 4.25 4.25 0 0 0 57.75 7.30 7.80 7.80 0 0 0
January 16, 2026 3.55 4.15 4.15 0 0 0 58.00 7.40 7.95 7.95 0 0 0
January 16, 2026 3.50 4.10 4.05 0 0 0 58.25 7.60 8.15 8.10 0 0 0
January 16, 2026 3.40 4.00 4.00 0 0 0 58.50 7.80 8.30 8.30 0 0 0
January 16, 2026 3.30 3.90 3.90 0 0 0 58.75 7.90 8.45 8.45 0 0 0
January 16, 2026 3.25 3.85 3.80 0 1 0 59.00 8.10 8.65 8.60 0 0 0
January 16, 2026 3.15 3.75 3.75 0 0 0 59.25 8.30 8.80 8.80 0 0 0
January 16, 2026 3.10 3.70 3.65 0 0 0 59.50 8.50 9.00 8.95 0 0 0
January 16, 2026 3.00 3.60 3.60 0 0 0 59.75 8.60 9.15 9.15 0 0 0
January 16, 2026 2.95 3.55 3.50 0 0 0 60.00 8.80 9.35 9.30 0 0 0
January 16, 2026 2.85 3.45 3.45 0 0 0 60.25 9.00 9.50 9.50 0 0 0
January 16, 2026 2.80 3.40 3.40 0 0 0 60.50 9.20 9.70 9.70 0 0 0
February 20, 2026 5.20 8.00 8.00 0 0 0 51.75 5.00 5.50 5.50 0 2 0
February 20, 2026 5.05 7.85 7.85 0 0 0 52.00 5.10 5.60 5.60 0 0 0
February 20, 2026 4.95 7.75 7.75 0 0 0 52.25 5.10 5.75 5.75 0 0 0
February 20, 2026 4.80 7.60 7.60 0 0 0 52.50 5.10 5.85 5.85 0 0 0
February 20, 2026 4.70 7.50 7.50 0 0 0 52.75 5.30 6.00 6.00 0 0 0
February 20, 2026 4.55 7.35 7.35 0 0 0 53.00 5.40 6.20 6.20 0 0 0
February 20, 2026 6.20 6.90 6.90 0 0 0 53.25 5.50 6.00 6.00 0 2 0
February 20, 2026 6.10 6.80 6.75 0 0 0 53.50 5.70 6.15 6.15 0 0 0
February 20, 2026 6.00 6.65 6.65 0 0 0 53.75 5.80 6.25 6.25 0 0 0
February 20, 2026 5.85 6.55 6.55 0 0 0 54.00 5.90 6.40 6.40 0 12 0
February 20, 2026 5.75 6.45 6.40 0 0 0 54.25 6.10 6.55 6.55 0 0 0
February 20, 2026 5.65 6.30 6.30 0 0 0 54.50 6.20 6.70 6.65 0 0 0
February 20, 2026 5.55 6.20 6.20 0 0 0 54.75 6.30 6.80 6.80 0 0 0
February 20, 2026 5.40 6.10 6.10 0 0 0 55.00 6.50 6.95 6.95 0 0 0
February 20, 2026 5.30 6.00 6.00 0 0 0 55.25 6.60 7.10 7.10 0 0 0
February 20, 2026 5.20 5.90 5.90 0 0 0 55.50 6.80 7.25 7.25 0 0 0
February 20, 2026 5.10 5.80 5.80 0 0 0 55.75 6.90 7.40 7.40 0 0 0
February 20, 2026 5.00 5.70 5.70 0 0 0 56.00 7.10 7.55 7.55 0 0 0
February 20, 2026 4.90 5.60 5.60 0 0 0 56.25 7.20 7.70 7.70 0 0 0
February 20, 2026 4.80 5.50 5.50 0 0 0 56.50 7.40 7.85 7.85 0 0 0
February 20, 2026 4.70 5.40 5.40 0 0 0 56.75 7.50 8.00 8.00 0 0 0
February 20, 2026 4.60 5.30 5.30 0 0 0 57.00 7.70 8.15 8.15 0 0 0
February 20, 2026 4.55 5.20 5.20 0 0 0 57.25 7.80 8.35 8.30 0 0 0
February 20, 2026 4.45 5.10 5.10 0 0 0 57.50 8.00 8.50 8.50 0 0 0
February 20, 2026 4.35 5.05 5.00 0 0 0 57.75 8.20 8.65 8.65 0 0 0
February 20, 2026 4.25 4.95 4.95 0 0 0 58.00 8.30 8.80 8.80 0 0 0
February 20, 2026 4.20 4.85 4.85 0 0 0 58.25 8.50 8.95 8.95 0 0 0
February 20, 2026 4.10 4.80 4.75 0 0 0 58.50 8.60 9.15 9.15 0 0 0
February 20, 2026 4.00 4.70 4.70 0 0 0 58.75 8.80 9.30 9.30 0 0 0
February 20, 2026 3.95 4.60 4.60 0 0 0 59.00 9.00 9.50 9.45 0 0 0
February 20, 2026 3.85 4.55 4.50 0 0 0 59.25 9.10 9.65 9.65 0 0 0
February 20, 2026 3.80 4.45 4.45 0 0 0 59.50 9.30 9.80 9.80 0 0 0
February 20, 2026 3.70 4.40 4.35 0 0 0 59.75 9.50 10.00 10.00 0 0 0
February 20, 2026 3.65 4.30 4.30 0 0 0 60.00 9.70 10.15 10.15 0 0 0
February 20, 2026 3.55 4.25 4.20 0 0 0 60.25 9.80 10.35 10.35 0 0 0
February 20, 2026 3.50 4.15 4.15 0 0 0 60.50 10.00 10.50 10.50 0 0 0
March 20, 2026 22.25 23.35 23.30 0 0 0 32.00 0.60 0.95 0.95 0 39 0
March 20, 2026 20.45 21.55 21.50 0 0 0 34.00 0.55 1.05 1.05 0 10 0
March 20, 2026 18.65 19.65 19.60 0 10 0 36.00 0.75 1.30 1.30 0 7 0
March 20, 2026 17.00 17.95 17.90 0 25 0 38.00 1.00 1.60 1.60 0 9 0
March 20, 2026 15.20 16.20 16.20 0 8 0 40.00 1.40 1.90 1.90 0 8 0
March 20, 2026 13.70 14.55 14.50 0 0 0 42.00 1.80 2.35 2.35 0 4 0
March 20, 2026 12.20 13.05 13.05 0 21 0 44.00 2.30 2.90 2.90 0 3 0
March 20, 2026 10.80 11.70 11.65 0 0 0 46.00 3.10 3.50 3.50 0 2 0
March 20, 2026 9.60 10.35 10.35 0 4 0 48.00 3.90 4.25 4.25 0 2 0
March 20, 2026 8.40 9.15 9.15 0 1 0 50.00 4.70 5.10 5.10 0 14 0
March 20, 2026 5.95 6.70 6.70 0 12 0 55.00 7.10 7.65 7.65 0 37 0
March 20, 2026 4.15 4.90 4.90 0 8 0 60.00 10.20 10.90 10.90 0 24 0
March 20, 2026 2.90 3.60 3.60 0 10 0 65.00 13.70 14.50 14.50 0 0 0
March 20, 2026 2.05 2.75 2.70 0 0 0 70.00 17.70 18.65 18.65 0 0 0
March 20, 2026 1.50 2.10 2.10 0 0 0 75.00 22.00 23.00 23.00 0 10 0
June 19, 2026 13.00 14.35 14.35 0 40 0 44.00 3.30 4.30 4.30 -0.55 16 1
June 19, 2026 11.85 13.00 12.95 0 10 0 46.00 4.00 5.05 5.05 -0.65 4 1
June 19, 2026 10.65 11.85 11.80 0 0 0 48.00 4.80 5.85 5.85 -0.70 2 2
June 19, 2026 9.55 10.70 10.70 0 0 0 50.00 5.70 6.80 6.80 0 2 0
June 19, 2026 7.20 8.40 8.40 0 0 0 55.00 8.90 9.45 9.45 0 0 0
June 19, 2026 5.45 6.65 6.65 0 5 0 60.00 11.70 12.65 12.65 0 0 0
June 19, 2026 4.10 5.30 5.30 0 0 0 65.00 15.30 16.20 16.20 0 0 0
June 19, 2026 3.15 4.25 4.25 0 1 0 70.00 19.20 20.10 20.10 0 0 0
June 19, 2026 2.40 3.50 3.50 0 0 0 75.00 23.10 24.35 24.30 0 0 0