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: July 13, 2025 at 6:18 a.m.   (Real-time)

  • Last price: 57.240
  • Net change: 2.455
  • Bid price: 57.020
  • Ask price: 57.400
  • 30-day historical volatility: 31.30%
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: 2,239
Volume: 43
Open interest: 1,774
Volume: 34
July 18, 2025 19.20 19.75 19.75 0 0 0 37.75 0 0.14 0.14 0 5 0
July 18, 2025 18.95 19.50 19.50 0 0 0 38.00 0 0.14 0.14 0 1 0
July 18, 2025 18.70 19.25 19.25 0 0 0 38.25 0 0.14 0.14 0 0 0
July 18, 2025 18.45 19.00 19.00 0 0 0 38.50 0 0.14 0.14 0 0 0
July 18, 2025 18.20 18.75 18.75 0 0 0 38.75 0 0.14 0.14 0 0 0
July 18, 2025 17.95 18.50 18.50 0 0 0 39.00 0 0.14 0.14 0 0 0
July 18, 2025 17.70 18.25 18.25 0 0 0 39.25 0 0.14 0.14 0 0 0
July 18, 2025 17.45 18.00 18.00 0 0 0 39.50 0 0.14 0.14 0 2 0
July 18, 2025 17.20 17.75 17.75 0 1 0 39.75 0 0.14 0.14 0 0 0
July 18, 2025 16.95 17.50 17.50 0 0 0 40.00 0 0.14 0.14 0 0 0
July 18, 2025 16.70 17.25 17.25 0 0 0 40.25 0 0.14 0.14 0 0 0
July 18, 2025 16.45 17.00 17.00 0 0 0 40.50 0 0.14 0.14 0 0 0
July 18, 2025 16.20 16.75 16.75 0 0 0 40.75 0 0.14 0.14 0 0 0
July 18, 2025 15.95 16.50 16.50 0 0 0 41.00 0 0.14 0.14 0 0 0
July 18, 2025 15.70 16.25 16.25 0 0 0 41.25 0 0.14 0.14 0 0 0
July 18, 2025 15.45 16.00 16.00 0 0 0 41.50 0 0.14 0.14 0 0 0
July 18, 2025 15.20 15.75 15.75 0 0 0 41.75 0 0.14 0.14 0 0 0
July 18, 2025 14.95 15.50 15.50 0 0 0 42.00 0 0.14 0.14 0 26 0
July 18, 2025 14.70 15.25 15.25 0 0 0 42.25 0 0.14 0.14 0 0 0
July 18, 2025 14.45 15.00 15.00 0 0 0 42.50 0 0.14 0.14 0 2 0
July 18, 2025 14.20 14.75 14.75 0 0 0 42.75 0 0.14 0.14 0 0 0
July 18, 2025 13.95 14.50 14.50 0 0 0 43.00 0 0.14 0.14 0 1 0
July 18, 2025 13.70 14.25 14.25 0 0 0 43.25 0 0.14 0.14 0 25 0
July 18, 2025 13.45 14.00 14.00 0 0 0 43.50 0 0.14 0.14 0 0 0
July 18, 2025 13.20 13.75 13.75 0 0 0 43.75 0 0.14 0.14 0 0 0
July 18, 2025 12.95 13.45 13.45 0 12 0 44.00 0 0.14 0.14 0 0 0
July 18, 2025 12.70 13.25 13.25 0 0 0 44.25 0 0.14 0.14 0 0 0
July 18, 2025 12.45 13.00 13.00 0 0 0 44.50 0 0.14 0.14 0 0 0
July 18, 2025 12.20 12.75 12.75 0 0 0 44.75 0 0.14 0.14 0 0 0
July 18, 2025 11.95 12.50 12.50 0 0 0 45.00 0 0.14 0.14 0 2 0
July 18, 2025 11.70 12.25 12.25 0 0 0 45.25 0 0.14 0.14 0 0 0
July 18, 2025 11.45 12.00 12.00 0 0 0 45.50 0 0.14 0.14 0 1 0
July 18, 2025 11.20 11.75 11.75 0 0 0 45.75 0 0.14 0.14 0 0 0
July 18, 2025 10.95 11.50 11.50 0 0 0 46.00 0 0.14 0.14 0 2 0
July 18, 2025 10.70 11.25 11.25 0 0 0 46.25 0 0.14 0.14 0 0 0
July 18, 2025 10.45 11.00 11.00 0 0 0 46.50 0 0.14 0.14 0 0 0
July 18, 2025 10.20 10.75 10.75 0 0 0 46.75 0 0.14 0.14 0 0 0
July 18, 2025 9.95 10.50 10.50 0 0 0 47.00 0 0.14 0.14 0 1 0
July 18, 2025 9.70 10.25 10.25 0 0 0 47.25 0 0.14 0.14 0 0 0
July 18, 2025 9.45 9.95 9.95 0 19 0 47.50 0 0.15 0.15 0 10 0
July 18, 2025 9.20 9.70 9.70 0 0 0 47.75 0 0.16 0.16 0 0 0
July 18, 2025 8.95 9.45 9.45 0 3 0 48.00 0 0.16 0.16 0 14 0
July 18, 2025 8.70 9.20 9.20 0 0 0 48.25 0 0.16 0.16 0 12 0
July 18, 2025 8.45 9.00 9.00 0 2 0 48.50 0 0.15 0.15 0 13 0
July 18, 2025 8.20 8.75 8.75 0 0 0 48.75 0 0.15 0.15 0 12 0
July 18, 2025 7.95 8.50 8.50 0 0 0 49.00 0 0.17 0.17 0 12 0
July 18, 2025 7.70 8.25 8.25 0 0 0 49.25 0 0.17 0.17 0 0 0
July 18, 2025 7.45 8.00 8.00 0 0 0 49.50 0 0.16 0.16 -0.24 2 2
July 18, 2025 7.20 7.75 7.75 0 0 0 49.75 0 0.18 0.18 0 0 0
July 18, 2025 6.90 7.50 7.50 0 3 0 50.00 0.01 0.17 0.17 -0.18 2 2
July 18, 2025 6.70 7.25 7.25 0 24 0 50.25 0.01 0.18 0.18 0 0 0
July 18, 2025 6.45 7.00 7.00 0 12 0 50.50 0.01 0.20 0.20 -0.20 1 1
July 18, 2025 6.20 6.75 6.75 0 0 0 50.75 0.01 0.21 0.21 0 0 0
July 18, 2025 6.00 6.50 6.50 0 0 0 51.00 0.01 0.22 0.22 0 1 0
July 18, 2025 5.75 6.25 6.25 0 0 0 51.25 0.01 0.23 0.23 0 0 0
July 18, 2025 5.50 6.00 6.00 0 0 0 51.50 0.01 0.26 0.26 0 0 0
July 18, 2025 5.25 5.80 5.80 0 2 0 51.75 0.01 0.29 0.29 0 0 0
July 18, 2025 5.05 5.60 5.60 0 7 0 52.00 0.01 0.31 0.31 0 0 0
July 18, 2025 4.80 5.30 5.30 0 0 0 52.25 0.01 0.33 0.33 0 0 0
July 18, 2025 4.60 5.10 5.10 1.80 13 1 52.50 0.01 0.31 0.31 0 0 0
July 18, 2025 4.35 4.90 4.90 0 2 0 52.75 0.04 0.28 0.28 0 0 0
July 18, 2025 4.05 4.65 4.65 0 2 0 53.00 0.05 0.31 0.31 0 0 0
July 18, 2025 3.90 4.40 4.40 0 10 0 53.25 0.07 0.34 0.34 0 0 0
July 18, 2025 3.60 4.20 4.20 0 0 0 53.50 0.10 0.36 0.36 0 0 0
July 18, 2025 3.40 3.90 3.90 0 0 0 53.75 0.12 0.40 0.40 0 0 0
July 18, 2025 3.25 3.70 3.70 0 11 0 54.00 0.17 0.40 0.40 0 0 0
July 18, 2025 3.05 3.50 3.50 0 0 0 54.25 0.20 0.44 0.44 0 0 0
July 18, 2025 2.80 3.25 3.25 0 19 0 54.50 0.25 0.49 0.49 0 0 0
July 18, 2025 2.60 3.10 3.10 0 0 0 54.75 0.30 0.55 0.55 0 0 0
July 18, 2025 2.40 2.90 2.85 0 39 0 55.00 0.31 0.60 0.60 0 18 0
July 18, 2025 2.25 2.65 2.65 0 0 0 55.25 0.38 0.65 0.65 0 0 0
July 18, 2025 2.05 2.50 2.50 0 5 0 55.50 0.45 0.75 0.75 0 0 0
July 18, 2025 1.90 2.30 2.30 0 0 0 55.75 0.50 0.80 0.80 0 0 0
July 18, 2025 1.70 2.10 2.10 0 12 0 56.00 0.55 0.90 0.90 0 0 0
August 15, 2025 19.20 19.60 19.60 0 0 0 37.75 0 0.18 0.18 0 31 0
August 15, 2025 18.95 19.35 19.35 0 0 0 38.00 0 0.18 0.18 0 0 0
August 15, 2025 18.65 19.10 19.10 0 0 0 38.25 0 0.18 0.18 0 0 0
August 15, 2025 18.40 18.85 18.85 0 0 0 38.50 0 0.19 0.19 0 0 0
August 15, 2025 18.15 18.60 18.60 0 0 0 38.75 0 0.19 0.19 0 1 0
August 15, 2025 17.90 18.35 18.35 0 0 0 39.00 0.01 0.19 0.19 0 0 0
August 15, 2025 17.65 18.10 18.10 0 0 0 39.25 0.01 0.20 0.20 0 0 0
August 15, 2025 17.40 17.85 17.85 0 0 0 39.50 0.01 0.20 0.20 0 2 0
August 15, 2025 17.15 17.60 17.60 0 0 0 39.75 0.01 0.20 0.20 0 0 0
August 15, 2025 16.90 17.35 17.35 0 0 0 40.00 0.01 0.21 0.21 0 0 0
August 15, 2025 16.65 17.10 17.10 0 0 0 40.25 0.01 0.21 0.21 0 0 0
August 15, 2025 16.40 16.85 16.85 0 0 0 40.50 0.01 0.22 0.22 0 0 0
August 15, 2025 16.15 16.60 16.60 0 0 0 40.75 0.01 0.23 0.23 0 0 0
August 15, 2025 15.90 16.35 16.35 0 0 0 41.00 0.01 0.23 0.23 0 0 0
August 15, 2025 15.65 16.15 16.15 0 0 0 41.25 0.01 0.24 0.24 0 0 0
August 15, 2025 15.45 16.00 16.00 0 0 0 41.50 0.01 0.25 0.25 0 12 0
August 15, 2025 15.20 15.75 15.75 0 0 0 41.75 0.01 0.26 0.26 0 0 0
August 15, 2025 14.95 15.55 15.55 0 0 0 42.00 0.01 0.27 0.27 0 1 0
August 15, 2025 14.70 15.30 15.30 0 0 0 42.25 0.02 0.28 0.28 0 0 0
August 15, 2025 14.45 15.05 15.05 0 0 0 42.50 0.02 0.29 0.29 0 11 0
August 15, 2025 14.20 14.80 14.80 0 0 0 42.75 0.02 0.30 0.30 0 0 0
August 15, 2025 13.95 14.60 14.60 0 0 0 43.00 0.02 0.31 0.31 0 1 0
August 15, 2025 13.75 14.30 14.30 0 0 0 43.25 0.02 0.32 0.32 -0.25 1 1
August 15, 2025 13.50 14.10 14.10 0 0 0 43.50 0.02 0.34 0.34 0 0 0
August 15, 2025 13.30 13.85 13.85 0 0 0 43.75 0.02 0.35 0.35 0 1 0
August 15, 2025 13.05 13.60 13.60 0 0 0 44.00 0.02 0.37 0.37 -0.25 2 1
August 15, 2025 12.80 13.40 13.40 0 0 0 44.25 0.02 0.38 0.38 0 0 0
August 15, 2025 12.60 13.15 13.15 0 0 0 44.50 0.02 0.39 0.39 0 0 0
August 15, 2025 12.30 12.90 12.90 0 0 0 44.75 0.02 0.41 0.41 0 0 0
August 15, 2025 12.10 12.65 12.65 0 0 0 45.00 0.05 0.42 0.42 0 2 0
August 15, 2025 11.85 12.45 12.45 0 0 0 45.25 0.07 0.44 0.44 0 0 0
August 15, 2025 11.60 12.20 12.20 0 0 0 45.50 0.09 0.45 0.45 0 1 0
August 15, 2025 11.40 12.00 12.00 0 0 0 45.75 0.10 0.47 0.47 0 0 0
August 15, 2025 11.15 11.75 11.75 0 0 0 46.00 0.13 0.49 0.49 0 41 0
August 15, 2025 10.95 11.50 11.50 0 0 0 46.25 0.16 0.55 0.55 0 0 0
August 15, 2025 10.70 11.30 11.30 0 0 0 46.50 0.19 0.49 0.49 -0.28 13 1
August 15, 2025 10.50 11.05 11.05 0 0 0 46.75 0.22 0.45 0.45 0 12 0
August 15, 2025 10.25 10.80 10.80 0 0 0 47.00 0.25 0.49 0.49 0 13 0
August 15, 2025 10.05 10.60 10.60 0 0 0 47.25 0.25 0.49 0.49 0 0 0
August 15, 2025 9.85 10.35 10.35 0 0 0 47.50 0.28 0.55 0.55 0 0 0
August 15, 2025 9.55 10.15 10.15 0 0 0 47.75 0.32 0.60 0.60 0 24 0
August 15, 2025 9.30 9.80 9.80 0 0 0 48.00 0.31 0.60 0.60 0 1 0
August 15, 2025 9.10 9.60 9.60 0 22 0 48.25 0.33 0.60 0.60 0 0 0
August 15, 2025 8.80 9.40 9.40 0 0 0 48.50 0.37 0.65 0.65 0 0 0
August 15, 2025 8.60 9.20 9.20 0 0 0 48.75 0.40 0.65 0.65 0 0 0
August 15, 2025 8.40 9.00 9.00 0 0 0 49.00 0.42 0.70 0.70 0 0 0
August 15, 2025 8.20 8.70 8.70 0 1 0 49.25 0.45 0.75 0.75 0 12 0
August 15, 2025 8.00 8.50 8.50 0 0 0 49.50 0.50 0.75 0.75 0 0 0
August 15, 2025 7.80 8.30 8.30 0 0 0 49.75 0.55 0.75 0.75 0 0 0
August 15, 2025 7.60 8.00 8.00 0 0 0 50.00 0.55 0.80 0.80 0 3 0
August 15, 2025 7.35 7.80 7.80 0 0 0 50.25 0.60 0.85 0.85 0 12 0
August 15, 2025 7.15 7.60 7.60 0 1 0 50.50 0.65 0.90 0.90 0 2 0
August 15, 2025 6.95 7.40 7.40 0 0 0 50.75 0.70 0.95 0.95 0 0 0
August 15, 2025 6.75 7.20 7.20 0 0 0 51.00 0.70 1.00 1.00 0 0 0
August 15, 2025 6.50 7.00 7.00 0 0 0 51.25 0.75 1.05 1.05 0 0 0
August 15, 2025 6.30 6.80 6.80 0 10 0 51.50 0.80 1.10 1.10 0 0 0
August 15, 2025 6.10 6.60 6.60 0 0 0 51.75 0.85 1.15 1.15 -0.60 0 10
August 15, 2025 5.90 6.40 6.40 0 12 0 52.00 0.90 1.20 1.20 0 0 0
August 15, 2025 5.70 6.20 6.20 0 0 0 52.25 0.95 1.25 1.25 0 0 0
August 15, 2025 5.55 6.00 6.00 0 2 0 52.50 1.05 1.30 1.30 -0.75 2 2
August 15, 2025 5.35 5.80 5.80 0 0 0 52.75 1.10 1.40 1.40 0 0 0
August 15, 2025 5.20 5.60 5.60 0 0 0 53.00 1.15 1.45 1.45 0 0 0
August 15, 2025 5.00 5.40 5.40 0 0 0 53.25 1.20 1.55 1.55 0 0 0
August 15, 2025 4.80 5.30 5.30 0 0 0 53.50 1.30 1.60 1.60 0 0 0
August 15, 2025 4.70 5.10 5.10 0 0 0 53.75 1.35 1.70 1.70 0 0 0
August 15, 2025 4.50 4.90 4.90 0 0 0 54.00 1.45 1.75 1.75 0 0 0
August 15, 2025 4.35 4.70 4.70 0 0 0 54.25 1.50 1.85 1.85 0 0 0
August 15, 2025 4.20 4.60 4.60 0 1 0 54.50 1.60 1.95 1.95 0 0 0
August 15, 2025 4.00 4.40 4.40 0 0 0 54.75 1.70 2.05 2.05 0 0 0
August 15, 2025 3.90 4.20 4.20 0 0 0 55.00 1.80 2.15 2.15 0 0 0
August 15, 2025 3.70 4.10 4.10 0 10 0 55.25 1.90 2.25 2.25 0 0 0
August 15, 2025 3.60 3.90 3.90 0 0 0 55.50 2.00 2.35 2.35 0 0 0
August 15, 2025 3.40 3.80 3.80 0 0 0 55.75 2.10 2.45 2.45 0 0 0
August 15, 2025 3.30 3.70 3.70 0 0 0 56.00 2.20 2.55 2.55 0 0 0
September 19, 2025 32.90 33.45 33.45 0 0 0 24.00 0 0.16 0.16 0 103 0
September 19, 2025 30.90 31.45 31.45 0 470 0 26.00 0 0.16 0.16 0 123 0
September 19, 2025 28.90 29.40 29.40 0 100 0 28.00 0 0.18 0.18 0 111 0
September 19, 2025 26.90 27.35 27.35 0 95 0 30.00 0 0.09 0.09 0 23 0
September 19, 2025 24.85 25.35 25.35 0 37 0 32.00 0 0.11 0.11 0 119 0
September 19, 2025 22.85 23.35 23.35 0 1 0 34.00 0 0.15 0.15 0 54 0
September 19, 2025 20.80 21.40 21.40 0 83 0 36.00 0 0.22 0.22 0 29 0
September 19, 2025 19.10 19.75 19.75 0 0 0 37.75 0.02 0.32 0.32 0 31 0
September 19, 2025 18.85 19.50 19.50 0 15 0 38.00 0.03 0.33 0.33 0 2 0
September 19, 2025 18.65 19.25 19.25 0 0 0 38.25 0.04 0.35 0.35 0 0 0
September 19, 2025 18.40 19.00 19.00 0 25 0 38.50 0.11 0.37 0.37 0 1 0
September 19, 2025 18.25 18.80 18.80 0 0 0 38.75 0.11 0.39 0.39 0 2 0
September 19, 2025 18.00 18.55 18.55 0 25 0 39.00 0.11 0.40 0.40 0 2 0
September 19, 2025 17.75 18.30 18.30 0 0 0 39.25 0.11 0.42 0.42 0 0 0
September 19, 2025 17.50 18.10 18.10 0 0 0 39.50 0.11 0.44 0.44 0 0 0
September 19, 2025 17.25 17.85 17.85 0 0 0 39.75 0.11 0.46 0.46 0 2 0
September 19, 2025 17.00 17.60 17.60 0 0 0 40.00 0.11 0.49 0.49 0 27 0
September 19, 2025 16.80 17.35 17.35 0 0 0 40.25 0.12 0.49 0.49 0 0 0
September 19, 2025 16.55 17.15 17.15 0 0 0 40.50 0.13 0.49 0.49 0 1 0
September 19, 2025 16.30 16.90 16.90 0 0 0 40.75 0.21 0.50 0.50 0 0 0
September 19, 2025 16.05 16.65 16.65 0 0 0 41.00 0.21 0.55 0.55 0 2 0
September 19, 2025 15.80 16.50 16.45 0 0 0 41.25 0.21 0.55 0.55 0 0 0
September 19, 2025 15.60 16.20 16.20 0 0 0 41.50 0.31 0.60 0.60 0 2 0
September 19, 2025 15.35 16.00 16.00 0 0 0 41.75 0.21 0.60 0.60 0 0 0
September 19, 2025 15.10 15.80 15.80 0 288 0 42.00 0.21 0.65 0.65 0 2 0
September 19, 2025 14.85 15.60 15.55 0 0 0 42.25 0.23 0.65 0.65 0 0 0
September 19, 2025 14.65 15.30 15.30 0 0 0 42.50 0.31 0.70 0.70 0 2 0
September 19, 2025 14.40 15.15 15.15 0 0 0 42.75 0.38 0.60 0.60 0 0 0
September 19, 2025 14.20 14.85 14.85 0 0 0 43.00 0.41 0.65 0.65 0 0 0
September 19, 2025 14.00 14.65 14.65 0 0 0 43.25 0.42 0.65 0.65 0 0 0
September 19, 2025 13.75 14.45 14.40 0 0 0 43.50 0.45 0.70 0.70 0 0 0
September 19, 2025 13.50 14.20 14.20 0 0 0 43.75 0.46 0.70 0.70 0 0 0
September 19, 2025 13.30 14.00 13.95 0 5 0 44.00 0.48 0.75 0.75 0 28 0
September 19, 2025 13.05 13.75 13.75 0 5 0 44.25 0.50 0.75 0.75 0 0 0
September 19, 2025 12.90 13.50 13.50 0 0 0 44.50 0.50 0.80 0.80 0 0 0
September 19, 2025 12.60 13.20 13.20 0 1 0 44.75 0.55 0.80 0.80 0 0 0
September 19, 2025 12.40 13.00 13.00 0 0 0 45.00 0.55 0.85 0.85 0 1 0
September 19, 2025 12.20 12.80 12.80 0 0 0 45.25 0.60 0.90 0.85 0 0 0
September 19, 2025 12.00 12.60 12.60 0 0 0 45.50 0.65 0.90 0.90 0 1 0
September 19, 2025 11.70 12.40 12.40 0 0 0 45.75 0.65 0.95 0.95 0 0 0
September 19, 2025 11.50 12.10 12.10 0 0 0 46.00 0.70 1.00 1.00 0 26 0
September 19, 2025 11.30 11.90 11.90 0 0 0 46.25 0.75 1.00 1.00 0 0 0
September 19, 2025 11.20 11.70 11.70 0 0 0 46.50 0.80 1.00 1.00 0 1 0
September 19, 2025 10.95 11.50 11.50 0 0 0 46.75 0.85 1.05 1.05 0 0 0
September 19, 2025 10.70 11.30 11.25 0 0 0 47.00 0.85 1.10 1.10 0 0 0
September 19, 2025 10.50 11.05 11.05 0 0 0 47.25 0.90 1.15 1.15 0 0 0
September 19, 2025 10.30 10.85 10.85 0 0 0 47.50 0.95 1.20 1.15 0 1 0
September 19, 2025 10.10 10.65 10.60 0 0 0 47.75 1.00 1.20 1.20 0 0 0
September 19, 2025 9.90 10.45 10.40 0 2 0 48.00 1.05 1.25 1.25 0 13 0
September 19, 2025 9.70 10.20 10.20 0 0 0 48.25 1.10 1.30 1.30 0 0 0
September 19, 2025 9.50 10.00 10.00 0 0 0 48.50 1.10 1.35 1.35 0 0 0
September 19, 2025 9.25 9.80 9.80 0 0 0 48.75 1.20 1.40 1.40 0 0 0
September 19, 2025 9.15 9.60 9.60 0 0 0 49.00 1.25 1.50 1.45 0 1 0
September 19, 2025 8.95 9.40 9.40 0 0 0 49.25 1.30 1.55 1.55 0 0 0
September 19, 2025 8.75 9.20 9.20 0 0 0 49.50 1.35 1.60 1.60 0 0 0
September 19, 2025 8.55 9.00 9.00 0 0 0 49.75 1.40 1.65 1.65 0 0 0
September 19, 2025 8.35 8.80 8.80 0 21 0 50.00 1.45 1.70 1.70 -0.60 12 1
September 19, 2025 8.15 8.65 8.65 0 0 0 50.25 1.50 1.75 1.75 0 0 0
September 19, 2025 7.95 8.45 8.45 0 0 0 50.50 1.60 1.85 1.85 0 0 0
September 19, 2025 7.80 8.25 8.25 0 0 0 50.75 1.65 1.90 1.90 0 0 0
September 19, 2025 7.60 8.10 8.05 0 0 0 51.00 1.70 2.00 1.95 0 0 0
September 19, 2025 7.45 7.90 7.90 0 0 0 51.25 1.80 2.05 2.05 0 0 0
September 19, 2025 7.25 7.70 7.70 0 0 0 51.50 1.85 2.15 2.10 0 0 0
September 19, 2025 7.10 7.55 7.55 0 0 0 51.75 1.90 2.20 2.20 0 0 0
September 19, 2025 6.90 7.40 7.35 0 19 0 52.00 2.05 2.30 2.30 0 29 0
September 19, 2025 6.75 7.20 7.15 0 0 0 52.25 2.10 2.35 2.35 0 0 0
September 19, 2025 6.60 7.00 7.00 0 0 0 52.50 2.15 2.45 2.45 0 0 0
September 19, 2025 6.45 6.85 6.85 0 0 0 52.75 2.25 2.55 2.55 0 0 0
September 19, 2025 6.30 6.70 6.65 0 0 0 53.00 2.35 2.60 2.60 0 0 0
September 19, 2025 6.10 6.50 6.50 0 0 0 53.25 2.40 2.70 2.70 0 0 0
September 19, 2025 5.95 6.35 6.35 0 0 0 53.50 2.50 2.80 2.80 0 0 0
September 19, 2025 5.80 6.20 6.20 0 0 0 53.75 2.60 2.90 2.90 0 0 0
September 19, 2025 5.65 6.05 6.05 0 21 0 54.00 2.75 2.95 2.95 0 41 0
September 19, 2025 5.50 5.90 5.90 0 0 0 54.25 2.80 3.10 3.10 0 0 0
September 19, 2025 5.40 5.75 5.75 0 0 0 54.50 2.90 3.20 3.20 0 0 0
September 19, 2025 5.20 5.60 5.60 0 0 0 54.75 3.05 3.30 3.30 0 0 0
September 19, 2025 5.10 5.50 5.50 0 32 0 55.00 3.10 3.45 3.40 0 60 0
September 19, 2025 5.00 5.35 5.30 0 0 0 55.25 3.20 3.55 3.55 0 10 0
September 19, 2025 4.80 5.20 5.20 0 0 0 55.50 3.30 3.65 3.65 0 0 0
September 19, 2025 4.70 5.05 5.05 0 0 0 55.75 3.40 3.75 3.75 0 10 0
September 19, 2025 4.60 4.95 4.90 0 42 0 56.00 3.60 3.90 3.90 0 28 0
September 19, 2025 3.60 3.95 3.95 0 48 0 58.00 4.65 4.90 4.90 -1.35 45 1
September 19, 2025 2.85 3.00 3.00 0.70 41 30 60.00 5.80 6.20 6.15 0 25 0
September 19, 2025 2.25 2.55 2.55 0 55 0 62.00 7.20 7.55 7.55 0 0 0
September 19, 2025 1.75 2.05 2.05 0 35 0 64.00 8.65 9.05 9.05 0 10 0
September 19, 2025 1.55 1.85 1.85 0 27 0 65.00 9.45 9.85 9.85 0 0 0
September 19, 2025 0.85 1.10 1.10 -0.15 107 2 70.00 13.65 14.15 14.15 0 0 0
October 17, 2025 17.00 17.75 17.75 0 0 0 40.25 0.42 0.75 0.75 0 9 0
October 17, 2025 16.80 17.45 17.45 0 0 0 40.50 0.48 0.80 0.80 0 1 0
October 17, 2025 16.55 17.25 17.25 0 0 0 40.75 0.55 0.80 0.80 0 1 0
October 17, 2025 16.35 17.00 17.00 0 0 0 41.00 0.55 0.80 0.80 0 2 0
October 17, 2025 16.15 16.80 16.80 0 0 0 41.25 0.60 0.85 0.85 0 1 0
October 17, 2025 15.90 16.55 16.55 0 0 0 41.50 0.60 0.90 0.90 0 0 0
October 17, 2025 15.60 16.35 16.35 0 0 0 41.75 0.65 0.90 0.90 0 0 0
October 17, 2025 15.40 16.15 16.10 0 0 0 42.00 0.70 0.95 0.95 0 1 0
October 17, 2025 15.15 15.80 15.80 0 0 0 42.25 0.70 0.95 0.95 0 1 0
October 17, 2025 14.95 15.60 15.60 0 0 0 42.50 0.75 1.00 1.00 0 0 0
October 17, 2025 14.75 15.40 15.40 0 0 0 42.75 0.80 1.05 1.05 0 0 0
October 17, 2025 14.50 15.20 15.20 0 0 0 43.00 0.80 1.05 1.05 0 0 0
October 17, 2025 14.30 15.05 15.05 0 0 0 43.25 0.85 1.10 1.10 0 1 0
October 17, 2025 14.00 14.70 14.70 0 0 0 43.50 0.85 1.10 1.10 0 1 0
October 17, 2025 13.80 14.50 14.50 0 0 0 43.75 0.80 1.15 1.15 0 0 0
October 17, 2025 13.60 14.30 14.30 0 0 0 44.00 0.95 1.20 1.20 0 2 0
October 17, 2025 13.40 14.10 14.10 0 0 0 44.25 0.90 1.25 1.25 0 0 0
October 17, 2025 13.20 13.80 13.80 0 0 0 44.50 0.95 1.25 1.25 0 0 0
October 17, 2025 13.00 13.60 13.60 0 0 0 44.75 1.00 1.25 1.25 0 0 0
October 17, 2025 12.80 13.40 13.40 0 0 0 45.00 1.05 1.30 1.30 0 1 0
October 17, 2025 12.60 13.20 13.20 0 0 0 45.25 1.05 1.35 1.35 0 0 0
October 17, 2025 12.40 13.00 13.00 0 0 0 45.50 1.10 1.40 1.40 0 1 0
October 17, 2025 12.20 12.80 12.80 0 0 0 45.75 1.15 1.45 1.45 0 0 0
October 17, 2025 12.00 12.60 12.60 0 0 0 46.00 1.20 1.50 1.50 0 2 0
October 17, 2025 11.80 12.40 12.40 0 0 0 46.25 1.25 1.55 1.55 0 0 0
October 17, 2025 11.60 12.20 12.20 0 0 0 46.50 1.30 1.60 1.60 0 1 0
October 17, 2025 11.40 12.00 12.00 0 0 0 46.75 1.35 1.65 1.65 0 1 0
October 17, 2025 11.20 11.80 11.80 0 0 0 47.00 1.40 1.70 1.70 0 1 0
October 17, 2025 11.00 11.50 11.50 0 0 0 47.25 1.45 1.75 1.75 0 0 0
October 17, 2025 10.80 11.30 11.30 0 0 0 47.50 1.50 1.80 1.80 0 0 0
October 17, 2025 10.60 11.10 11.10 0 0 0 47.75 1.55 1.85 1.85 0 1 0
October 17, 2025 10.40 10.90 10.90 0 0 0 48.00 1.60 1.90 1.90 0 0 0
October 17, 2025 10.25 10.70 10.70 0 0 0 48.25 1.65 2.00 2.00 0 0 0
October 17, 2025 10.05 10.50 10.50 0 0 0 48.50 1.75 2.05 2.05 0 0 0
October 17, 2025 9.90 10.40 10.40 0 0 0 48.75 1.80 2.10 2.10 0 0 0
October 17, 2025 9.70 10.20 10.20 0 0 0 49.00 1.85 2.20 2.20 0 0 0
October 17, 2025 9.50 10.00 10.00 0 0 0 49.25 1.90 2.25 2.25 0 0 0
October 17, 2025 9.30 9.80 9.80 0 0 0 49.50 2.00 2.30 2.30 0 0 0
October 17, 2025 9.15 9.70 9.70 0 0 0 49.75 2.05 2.40 2.40 0 0 0
October 17, 2025 9.00 9.50 9.50 0 0 0 50.00 2.15 2.45 2.45 0 1 0
October 17, 2025 8.80 9.30 9.30 0 0 0 50.25 2.20 2.55 2.55 0 0 0
October 17, 2025 8.60 9.10 9.10 0 0 0 50.50 2.30 2.60 2.60 0 0 0
October 17, 2025 8.45 9.00 9.00 0 0 0 50.75 2.35 2.70 2.70 0 0 0
October 17, 2025 8.30 8.80 8.80 0 0 0 51.00 2.45 2.80 2.80 0 0 0
October 17, 2025 8.15 8.60 8.60 0 0 0 51.25 2.50 2.85 2.85 0 0 0
October 17, 2025 8.00 8.40 8.40 0 0 0 51.50 2.60 2.95 2.95 0 0 0
October 17, 2025 7.80 8.20 8.20 0 0 0 51.75 2.70 3.05 3.05 0 0 0
October 17, 2025 7.65 8.10 8.10 0 0 0 52.00 2.80 3.15 3.15 0 0 0
October 17, 2025 7.50 7.90 7.90 0 0 0 52.25 2.85 3.20 3.20 0 0 0
October 17, 2025 7.35 7.80 7.80 0 0 0 52.50 2.95 3.30 3.30 0 0 0
October 17, 2025 7.20 7.60 7.60 0 0 0 52.75 3.00 3.40 3.40 0 0 0
October 17, 2025 7.00 7.50 7.50 0 0 0 53.00 3.10 3.50 3.50 0 0 0
October 17, 2025 6.90 7.30 7.30 0 0 0 53.25 3.20 3.60 3.60 0 0 0
October 17, 2025 6.70 7.20 7.20 0 0 0 53.50 3.30 3.70 3.70 0 0 0
October 17, 2025 6.60 7.00 7.00 0 0 0 53.75 3.40 3.85 3.85 0 5 0
October 17, 2025 6.50 6.90 6.90 0 0 0 54.00 3.50 3.95 3.95 0 0 0
October 17, 2025 6.30 6.70 6.70 0 0 0 54.25 3.65 4.05 4.05 0 0 0
October 17, 2025 6.20 6.60 6.60 0 0 0 54.50 3.80 4.15 4.15 0 10 0
October 17, 2025 6.00 6.50 6.50 0 0 0 54.75 3.90 4.30 4.25 0 10 0
October 17, 2025 5.90 6.30 6.30 0 0 0 55.00 4.00 4.40 4.40 0 0 0
October 17, 2025 5.80 6.20 6.20 0 0 0 55.25 4.10 4.50 4.50 0 0 0
October 17, 2025 5.60 6.10 6.10 0 0 0 55.50 4.20 4.65 4.60 0 0 0
October 17, 2025 5.50 5.95 5.95 0 0 0 55.75 4.30 4.75 4.75 0 0 0
October 17, 2025 5.40 5.80 5.80 0 0 0 56.00 4.50 4.90 4.85 0 0 0
November 21, 2025 10.70 11.30 11.30 0 0 0 48.50 2.45 2.90 2.90 0 3 0
November 21, 2025 10.50 11.20 11.20 0 0 0 48.75 2.55 3.00 3.00 0 0 0
November 21, 2025 10.30 11.00 11.00 0 0 0 49.00 2.60 3.10 3.10 0 0 0
November 21, 2025 10.20 10.80 10.80 0 0 0 49.25 2.70 3.15 3.15 0 0 0
November 21, 2025 10.00 10.60 10.60 0 0 0 49.50 2.75 3.25 3.25 0 0 0
November 21, 2025 9.80 10.50 10.50 0 0 0 49.75 2.85 3.30 3.30 0 0 0
November 21, 2025 9.70 10.30 10.30 0 0 0 50.00 2.95 3.40 3.40 0 2 0
November 21, 2025 9.55 10.10 10.10 0 0 0 50.25 3.00 3.50 3.50 0 1 0
November 21, 2025 9.40 9.90 9.90 0 0 0 50.50 3.10 3.60 3.60 0 0 0
November 21, 2025 9.20 9.80 9.80 0 0 0 50.75 3.20 3.70 3.70 0 0 0
November 21, 2025 9.10 9.60 9.60 0 0 0 51.00 3.30 3.80 3.75 0 0 0
November 21, 2025 8.90 9.50 9.50 0 0 0 51.25 3.40 3.85 3.85 0 0 0
November 21, 2025 8.80 9.30 9.30 0 0 0 51.50 3.45 3.95 3.95 0 0 0
November 21, 2025 8.60 9.20 9.20 0 0 0 51.75 3.55 4.05 4.05 0 0 0
November 21, 2025 8.50 9.00 9.00 0 0 0 52.00 3.65 4.15 4.15 0 0 0
November 21, 2025 8.30 8.90 8.90 0 0 0 52.25 3.75 4.25 4.25 0 0 0
November 21, 2025 8.20 8.70 8.70 0 0 0 52.50 3.85 4.40 4.35 0 0 0
November 21, 2025 8.00 8.60 8.60 0 0 0 52.75 3.95 4.50 4.45 0 0 0
November 21, 2025 7.90 8.40 8.40 0 0 0 53.00 4.10 4.60 4.60 0 0 0
November 21, 2025 7.70 8.30 8.30 0 0 0 53.25 4.20 4.70 4.70 0 0 0
November 21, 2025 7.60 8.20 8.20 0 0 0 53.50 4.30 4.80 4.80 0 0 0
November 21, 2025 7.50 8.00 8.00 0 0 0 53.75 4.40 4.90 4.90 0 0 0
November 21, 2025 7.30 7.90 7.90 0 0 0 54.00 4.50 5.00 5.00 0 0 0
November 21, 2025 7.20 7.80 7.80 0 0 0 54.25 4.60 5.15 5.15 0 0 0
November 21, 2025 7.10 7.60 7.60 0 0 0 54.50 4.70 5.25 5.25 0 0 0
November 21, 2025 6.90 7.50 7.50 0 0 0 54.75 4.80 5.40 5.40 0 0 0
November 21, 2025 6.80 7.40 7.40 0 0 0 55.00 5.00 5.50 5.50 0 0 0
November 21, 2025 6.70 7.20 7.20 0 0 0 55.25 5.10 5.60 5.60 0 0 0
November 21, 2025 6.60 7.15 7.15 0 0 0 55.50 5.20 5.75 5.75 0 0 0
November 21, 2025 6.40 7.00 7.00 0 0 0 55.75 5.30 5.90 5.90 0 0 0
November 21, 2025 6.30 6.90 6.90 0 0 0 56.00 5.50 6.00 6.00 0 0 0
December 19, 2025 24.95 25.80 25.80 0 4 0 32.00 0.30 0.75 0.75 0 43 0
December 19, 2025 23.00 23.95 23.95 0 30 0 34.00 0.50 0.90 0.90 0 8 0
December 19, 2025 21.15 22.20 22.15 0 5 0 36.00 0.60 1.05 1.05 0 17 0
December 19, 2025 19.40 20.35 20.35 0 0 0 38.00 0.80 1.25 1.25 0 7 0
December 19, 2025 17.70 18.65 18.65 0 27 0 40.00 1.10 1.55 1.55 0 6 0
December 19, 2025 16.10 16.80 16.80 0 6 0 42.00 1.45 1.85 1.85 0 27 0
December 19, 2025 14.40 15.30 15.30 0 0 0 44.00 1.90 2.30 2.30 0 19 0
December 19, 2025 12.90 13.70 13.70 0 11 0 46.00 2.30 2.80 2.80 0 27 0
December 19, 2025 11.50 12.30 12.30 0 0 0 48.00 2.90 3.40 3.40 0 26 0
December 19, 2025 10.90 11.65 11.65 0 0 0 49.00 3.20 3.75 3.75 0 0 0
December 19, 2025 10.70 11.40 11.40 0 0 0 49.25 3.30 3.80 3.80 0 0 0
December 19, 2025 10.55 11.20 11.20 0 0 0 49.50 3.40 3.90 3.90 0 0 0
December 19, 2025 10.40 11.10 11.10 0 0 0 49.75 3.45 4.00 4.00 0 0 0
December 19, 2025 10.20 10.90 10.90 0 18 0 50.00 3.55 4.10 4.10 0 2 0
December 19, 2025 10.10 10.70 10.70 0 0 0 50.25 3.60 4.20 4.20 0 10 0
December 19, 2025 9.95 10.60 10.60 0 0 0 50.50 3.70 4.30 4.30 0 0 0
December 19, 2025 9.80 10.40 10.40 0 0 0 50.75 3.80 4.40 4.40 0 0 0
December 19, 2025 9.65 10.30 10.30 0 0 0 51.00 3.90 4.50 4.50 0 0 0
December 19, 2025 9.50 10.10 10.10 0 0 0 51.25 4.00 4.60 4.60 0 0 0
December 19, 2025 9.35 10.00 10.00 0 0 0 51.50 4.10 4.70 4.70 0 0 0
December 19, 2025 9.20 9.80 9.80 0 0 0 51.75 4.20 4.80 4.80 0 0 0
December 19, 2025 9.10 9.70 9.70 0 0 0 52.00 4.30 4.90 4.90 0 0 0
December 19, 2025 8.90 9.60 9.60 0 0 0 52.25 4.40 5.00 5.00 0 0 0
December 19, 2025 8.80 9.40 9.40 0 0 0 52.50 4.50 5.10 5.10 0 0 0
December 19, 2025 8.60 9.30 9.30 0 0 0 52.75 4.60 5.20 5.20 0 0 0
December 19, 2025 8.50 9.10 9.10 0 0 0 53.00 4.75 5.35 5.35 0 0 0
December 19, 2025 8.40 9.00 9.00 0 0 0 53.25 4.90 5.45 5.45 0 0 0
December 19, 2025 8.20 8.90 8.90 0 0 0 53.50 5.00 5.60 5.55 0 0 0
December 19, 2025 8.10 8.80 8.80 0 0 0 53.75 5.10 5.70 5.70 0 0 0
December 19, 2025 7.65 8.80 8.80 0 0 0 54.00 5.15 6.15 6.15 0 0 0
December 19, 2025 7.55 8.60 8.60 0 0 0 54.25 5.25 6.35 6.35 0 0 0
December 19, 2025 6.00 8.75 8.75 0 0 0 54.50 5.35 6.40 6.40 0 0 0
December 19, 2025 7.25 8.40 8.40 0 0 0 54.75 5.45 6.60 6.60 0 0 0
December 19, 2025 7.50 8.10 8.10 1.30 3 10 55.00 5.70 6.30 6.30 0 13 0
December 19, 2025 7.05 8.20 8.20 0 0 0 55.25 5.75 6.85 6.85 0 0 0
December 19, 2025 6.95 8.10 8.10 0 0 0 55.50 5.85 6.90 6.90 0 0 0
December 19, 2025 6.75 7.90 7.90 0 0 0 55.75 6.00 7.10 7.10 0 0 0
December 19, 2025 6.65 7.80 7.80 0 0 0 56.00 6.15 7.25 7.25 0 0 0
December 19, 2025 5.30 6.00 6.00 0 0 0 60.00 8.50 9.15 9.15 0 0 0
December 19, 2025 3.80 4.40 4.40 0 17 0 65.00 11.90 12.60 12.60 -1.50 1 10
December 19, 2025 2.70 3.30 3.30 0 123 0 70.00 15.70 16.45 16.45 0 54 0
March 20, 2026 25.10 26.35 26.35 0 0 0 32.00 0.90 1.35 1.35 0 39 0
March 20, 2026 23.45 24.55 24.55 0 0 0 34.00 1.10 1.55 1.55 0 10 0
March 20, 2026 21.70 22.80 22.80 0 10 0 36.00 1.25 1.90 1.90 0 4 0
March 20, 2026 20.00 21.15 21.15 0 25 0 38.00 1.80 2.25 2.25 0 8 0
March 20, 2026 18.40 19.50 19.50 0 8 0 40.00 2.10 2.60 2.60 0 6 0
March 20, 2026 17.00 17.90 17.90 0 0 0 42.00 2.55 3.10 3.10 0 3 0
March 20, 2026 15.55 16.50 16.50 0 31 0 44.00 3.10 3.70 3.65 -0.85 2 1
March 20, 2026 14.20 15.10 15.10 0 0 0 46.00 3.70 4.30 4.30 0 2 0
March 20, 2026 13.00 13.80 13.80 0 0 0 48.00 4.40 5.05 5.05 0 0 0
March 20, 2026 11.80 12.60 12.60 0 0 0 50.00 5.20 5.90 5.90 0 1 0
March 20, 2026 9.30 10.05 10.05 0 11 0 55.00 7.50 8.30 8.25 0 25 0
March 20, 2026 7.20 8.00 8.00 0 2 0 60.00 10.40 11.20 11.20 0 0 0
March 20, 2026 5.60 6.40 6.40 0 10 0 65.00 13.70 14.55 14.55 0 0 0
March 20, 2026 4.40 5.20 5.20 0 0 0 70.00 17.40 18.30 18.30 0 0 0
June 19, 2026 16.15 17.60 17.60 0 40 0 44.00 4.40 5.10 5.10 -0.95 4 1
June 19, 2026 14.85 16.30 16.30 0 0 0 46.00 5.10 5.90 5.90 0 2 0
June 19, 2026 13.80 15.20 15.20 0 0 0 48.00 5.80 6.70 6.70 0 1 0
June 19, 2026 12.70 14.10 14.10 0 0 0 50.00 6.70 7.60 7.60 0 1 0
June 19, 2026 10.25 11.70 11.70 0 0 0 55.00 8.65 10.10 10.10 0 0 0
June 19, 2026 8.20 9.65 9.65 0 1 0 60.00 12.00 13.15 13.15 0 0 0
June 19, 2026 6.60 8.10 8.10 0 0 0 65.00 15.40 16.50 16.50 0 0 0
June 19, 2026 5.65 6.80 6.80 0 0 0 70.00 19.10 20.10 20.10 0 0 0