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.

EDV – Endeavour Mining plc

Last update: September 7, 2025 at 6:00 p.m.   (Real-time)

  • Last price: 51.760
  • Net change: 1.060
  • Bid price: 51.010
  • Ask price: 51.800
  • 30-day historical volatility: 30.89%
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: 11,693
Volume: 1,207
Open interest: 61,351
Volume: 97
September 12, 2025 (Weekly) 11.95 12.50 12.50 0 0 0 39.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 11.45 12.00 12.00 0 0 0 40.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 10.95 11.50 11.50 0 0 0 40.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 10.45 11.00 11.00 0 0 0 41.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 9.95 10.50 10.50 0 0 0 41.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 9.50 10.00 10.00 0 0 0 42.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 9.00 9.50 9.50 0 0 0 42.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 8.50 9.00 9.00 0 0 0 43.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 8.00 8.50 8.50 0 0 0 43.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 7.50 8.00 8.00 0 0 0 44.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 7.00 7.50 7.50 0 0 0 44.50 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 6.50 7.00 7.00 0 0 0 45.00 0 0.28 0.28 0 0 0
September 12, 2025 (Weekly) 6.00 6.50 6.50 0 0 0 45.50 0 0.29 0.29 0 0 0
September 12, 2025 (Weekly) 5.55 6.00 6.00 0 6 0 46.00 0 0.29 0.29 0 0 0
September 12, 2025 (Weekly) 5.05 5.60 5.60 0 0 0 46.50 0 0.29 0.29 0 0 0
September 12, 2025 (Weekly) 4.55 5.10 5.10 0 0 0 47.00 0 0.30 0.30 0 0 0
September 12, 2025 (Weekly) 4.05 4.60 4.60 0 0 0 47.50 0.02 0.22 0.22 0 0 0
September 12, 2025 (Weekly) 3.60 4.10 4.10 0 0 0 48.00 0.03 0.23 0.23 0 0 0
September 12, 2025 (Weekly) 3.10 3.55 3.55 0 0 0 48.50 0.05 0.28 0.28 0 10 0
September 12, 2025 (Weekly) 2.60 3.10 3.10 0 0 0 49.00 0.08 0.31 0.31 0 0 0
September 12, 2025 (Weekly) 2.16 2.62 2.62 0 10 0 49.50 0.12 0.38 0.38 0 0 0
September 12, 2025 (Weekly) 1.91 2.20 2.20 0 0 0 50.00 0.20 0.48 0.48 0 0 0
September 12, 2025 (Weekly) 1.20 1.47 1.47 0 0 0 51.00 0.44 0.76 0.76 -0.61 0 10
September 12, 2025 (Weekly) 0.65 0.90 0.90 0 10 0 52.00 0.91 1.19 1.19 0 0 0
September 12, 2025 (Weekly) 0.29 0.50 0.50 0 0 0 53.00 1.49 1.87 1.87 0 0 0
September 12, 2025 (Weekly) 0.11 0.31 0.31 0 0 0 54.00 2.21 2.65 2.65 0 0 0
September 12, 2025 (Weekly) 0.02 0.19 0.19 0 0 0 55.00 3.20 3.60 3.60 0 0 0
September 26, 2025 (Weekly) 8.60 9.10 9.10 0 0 0 43.00 0.01 0.34 0.34 0 0 0
September 26, 2025 (Weekly) 8.15 8.60 8.60 0 0 0 43.50 0.01 0.34 0.34 0 0 0
September 26, 2025 (Weekly) 7.65 8.15 8.15 0 0 0 44.00 0.03 0.36 0.36 0 0 0
September 26, 2025 (Weekly) 7.15 7.70 7.70 0 0 0 44.50 0.04 0.40 0.40 0 0 0
September 26, 2025 (Weekly) 6.65 7.15 7.15 0 0 0 45.00 0.11 0.43 0.43 0 0 0
September 26, 2025 (Weekly) 6.15 6.65 6.65 0 0 0 45.50 0.12 0.47 0.47 0 0 0
September 26, 2025 (Weekly) 5.65 6.20 6.20 0 0 0 46.00 0.13 0.50 0.50 0 0 0
September 26, 2025 (Weekly) 5.20 5.70 5.75 0 0 0 46.50 0.19 0.54 0.54 0 0 0
September 26, 2025 (Weekly) 4.75 5.25 5.25 0 0 0 47.00 0.26 0.60 0.60 0 20 0
September 26, 2025 (Weekly) 4.35 4.80 4.80 0 0 0 47.50 0.31 0.68 0.68 0 0 0
September 26, 2025 (Weekly) 3.90 4.40 4.40 0 0 0 48.00 0.43 0.76 0.76 0 0 0
September 26, 2025 (Weekly) 3.45 3.95 3.95 0 0 0 48.50 0.52 0.87 0.87 0 0 0
September 26, 2025 (Weekly) 3.00 3.55 3.55 0 500 0 49.00 0.65 1.00 1.00 0 0 0
September 26, 2025 (Weekly) 2.66 3.15 3.15 0 20 0 49.50 0.82 1.15 1.15 0 0 0
September 26, 2025 (Weekly) 2.31 2.81 2.81 0 20 0 50.00 1.02 1.33 1.33 0 10 10
September 26, 2025 (Weekly) 1.70 2.10 2.10 0 70 0 51.00 1.41 1.75 1.75 0 40 0
September 26, 2025 (Weekly) 1.19 1.50 1.50 0 81 0 52.00 1.91 2.29 2.29 0 0 10
September 26, 2025 (Weekly) 0.75 1.10 1.10 0 0 0 53.00 2.60 3.05 3.05 0 0 0
September 26, 2025 (Weekly) 0.43 0.80 0.80 0 0 0 54.00 3.35 3.65 3.65 0 0 0
September 26, 2025 (Weekly) 0.27 0.57 0.57 0 0 0 55.00 4.15 4.50 4.50 0 0 0
October 3, 2025 (Weekly) 7.15 7.75 7.75 0 0 0 44.50 0.21 0.57 0.57 0 10 0
October 3, 2025 (Weekly) 6.65 7.25 7.25 0 0 0 45.00 0.21 0.62 0.62 0 0 0
October 3, 2025 (Weekly) 6.15 6.75 6.75 0 0 0 45.50 0.22 0.68 0.68 0 0 0
October 3, 2025 (Weekly) 5.75 6.30 6.30 0 0 0 46.00 0.27 0.69 0.69 0 0 0
October 3, 2025 (Weekly) 5.20 5.80 5.80 0 0 0 46.50 0.32 0.68 0.68 0 0 0
October 3, 2025 (Weekly) 4.75 5.35 5.35 0 0 0 47.00 0.41 0.78 0.78 0 0 0
October 3, 2025 (Weekly) 4.35 4.90 4.90 0 0 0 47.50 0.50 0.92 0.92 0 0 0
October 3, 2025 (Weekly) 3.90 4.50 4.50 0 0 0 48.00 0.61 0.97 0.97 0 0 0
October 3, 2025 (Weekly) 3.55 4.00 4.00 0 100 0 48.50 0.73 1.10 1.10 0 0 0
October 3, 2025 (Weekly) 3.10 3.60 3.60 0 0 0 49.00 0.88 1.30 1.30 0 10 0
October 3, 2025 (Weekly) 2.76 3.30 3.30 0 0 0 49.50 1.04 1.46 1.46 0 0 0
October 3, 2025 (Weekly) 2.41 2.92 2.92 0 10 0 50.00 1.18 1.63 1.63 0 0 0
October 3, 2025 (Weekly) 1.83 2.24 2.24 0 30 0 51.00 1.69 2.04 2.04 0 0 0
October 3, 2025 (Weekly) 1.29 1.74 1.74 0 20 0 52.00 2.17 2.58 2.58 0 0 0
October 3, 2025 (Weekly) 0.90 1.32 1.32 0 0 0 53.00 2.76 3.20 3.20 0 0 0
October 3, 2025 (Weekly) 0.64 0.99 0.99 0 0 0 54.00 3.55 3.95 3.95 0 0 0
October 3, 2025 (Weekly) 0.41 0.76 0.76 0 0 0 55.00 4.20 4.75 4.75 0 0 0
October 10, 2025 (Weekly) 7.20 7.75 7.75 0 0 0 44.50 0.23 0.63 0.63 0 0 0
October 10, 2025 (Weekly) 6.65 7.30 7.30 0 0 0 45.00 0.28 0.66 0.66 0 0 0
October 10, 2025 (Weekly) 6.25 6.80 6.80 0 0 0 45.50 0.32 0.72 0.72 0 0 0
October 10, 2025 (Weekly) 5.70 6.35 6.35 0 0 0 46.00 0.39 0.75 0.75 0 0 0
October 10, 2025 (Weekly) 5.30 5.85 5.85 0 0 0 46.50 0.48 0.89 0.89 0 0 0
October 10, 2025 (Weekly) 4.80 5.45 5.45 0 0 0 47.00 0.56 0.99 0.99 0 0 0
October 10, 2025 (Weekly) 4.40 5.00 5.00 0 0 0 47.50 0.69 1.07 1.07 0 0 0
October 10, 2025 (Weekly) 4.00 4.55 4.55 0 0 0 48.00 0.80 1.20 1.20 0 0 0
October 10, 2025 (Weekly) 3.60 4.15 4.15 0 0 0 48.50 0.94 1.36 1.36 0 0 0
October 10, 2025 (Weekly) 3.25 3.70 3.70 0 0 0 49.00 1.09 1.49 1.49 0 0 0
October 10, 2025 (Weekly) 2.87 3.35 3.35 0 0 0 49.50 1.25 1.66 1.66 0 0 0
October 10, 2025 (Weekly) 2.52 3.05 3.05 0 0 0 50.00 1.44 1.84 1.84 0 0 0
October 10, 2025 (Weekly) 1.97 2.42 2.42 0 0 0 51.00 1.81 2.26 2.26 0 6 0
October 10, 2025 (Weekly) 1.48 1.88 1.88 0 0 0 52.00 2.34 2.80 2.80 0 0 0
October 10, 2025 (Weekly) 1.05 1.46 1.46 0 0 300 53.00 2.98 3.40 3.40 0 0 0
October 10, 2025 (Weekly) 0.68 1.12 1.12 0 0 0 54.00 3.60 4.10 4.10 0 0 0
October 10, 2025 (Weekly) 0.54 0.87 0.87 0 0 0 55.00 4.35 4.85 4.85 0 0 0
October 24, 2025 (Weekly) 4.20 4.80 4.80 0 0 0 48.00 1.01 1.50 1.50 0 0 0
October 24, 2025 (Weekly) 3.80 4.45 4.45 0 0 0 48.50 1.15 1.60 1.60 0 0 0
October 24, 2025 (Weekly) 3.45 4.10 4.10 0 0 0 49.00 1.33 1.76 1.76 0 0 0
October 24, 2025 (Weekly) 3.15 3.65 3.65 0 0 0 49.50 1.49 1.94 1.94 0 0 0
October 24, 2025 (Weekly) 2.77 3.35 3.35 0 0 0 50.00 1.68 2.13 2.13 0 0 0
October 24, 2025 (Weekly) 2.18 2.67 2.67 0 0 0 51.00 2.10 2.54 2.54 0 0 0
October 24, 2025 (Weekly) 1.73 2.17 2.17 0 0 0 52.00 2.66 3.15 3.15 0 0 0
October 24, 2025 (Weekly) 1.38 1.71 1.71 0 0 0 53.00 3.15 3.75 3.75 0 0 0
October 24, 2025 (Weekly) 0.99 1.37 1.37 0 0 0 54.00 3.95 4.45 4.45 0 0 0
October 24, 2025 (Weekly) 0.70 1.13 1.13 0 0 0 55.00 4.70 5.15 5.15 0 0 0
September 19, 2025 29.50 30.00 30.00 0 0 0 22.00 0 0.24 0.24 0 9 0
September 19, 2025 28.50 29.00 29.00 0 0 0 23.00 0 0.24 0.24 0 0 0
September 19, 2025 27.50 28.00 28.00 0 10 0 24.00 0 0.24 0.24 0 0 0
September 19, 2025 26.55 27.00 27.00 0 74 0 25.00 0 0.24 0.24 0 0 0
September 19, 2025 25.50 26.00 26.00 0 1 0 26.00 0 0.24 0.24 0 0 0
September 19, 2025 24.50 25.00 25.00 0 0 0 27.00 0 0.24 0.24 0 0 0
September 19, 2025 23.50 24.00 24.00 0 10 0 28.00 0 0.24 0.24 0 15 0
September 19, 2025 22.50 23.05 23.05 0 0 0 29.00 0 0.24 0.24 0 1 0
September 19, 2025 21.50 22.05 22.05 0 5 0 30.00 0 0.24 0.24 0 20 0
September 19, 2025 20.50 21.05 21.05 0 0 0 31.00 0 0.24 0.24 0 0 0
September 19, 2025 19.55 20.05 20.05 0 4 0 32.00 0 0.24 0.24 0 0 0
September 19, 2025 18.50 19.05 19.05 0 0 0 33.00 0 0.24 0.24 0 0 0
September 19, 2025 17.50 18.05 18.05 0 23 0 34.00 0 0.24 0.24 0 0 0
September 19, 2025 16.50 17.05 17.05 0 35 0 35.00 0 0.24 0.24 0 10 0
September 19, 2025 15.55 16.05 16.05 0 65 0 36.00 0 0.24 0.24 0 0 0
September 19, 2025 14.55 15.05 15.05 0 16 0 37.00 0 0.24 0.24 0 0 0
September 19, 2025 13.60 14.05 14.05 0 338 0 38.00 0 0.23 0.23 0 24 0
September 19, 2025 12.55 13.05 13.05 0 0 0 39.00 0 0.24 0.24 0 4 0
September 19, 2025 11.60 12.25 12.25 0 490 0 40.00 0 0.24 0.24 0 52 0
September 19, 2025 10.60 11.05 11.05 0 50 0 41.00 0 0.25 0.25 0 30 0
September 19, 2025 9.55 10.05 10.05 0 6 0 42.00 0 0.23 0.23 0 15 0
September 19, 2025 8.55 9.05 9.05 0 2,070 0 43.00 0 0.25 0.25 0 40 0
September 19, 2025 8.15 8.60 8.60 0 0 0 43.50 0 0.26 0.26 0 0 0
September 19, 2025 7.65 8.15 8.15 0 110 0 44.00 0 0.26 0.26 0 33 0
September 19, 2025 7.15 7.60 7.60 0 0 0 44.50 0.02 0.28 0.28 0 0 0
September 19, 2025 6.65 7.15 7.15 0.90 171 1 45.00 0.02 0.29 0.29 0 52 0
September 19, 2025 6.15 6.65 6.65 0 0 0 45.50 0.02 0.29 0.29 0 0 0
September 19, 2025 5.65 6.20 6.20 0 101 0 46.00 0.10 0.30 0.30 0 83 0
September 19, 2025 5.25 5.70 5.70 0 0 0 46.50 0.11 0.32 0.32 0 0 0
September 19, 2025 4.75 5.20 5.20 0.65 878 1 47.00 0.13 0.37 0.37 0 50 0
September 19, 2025 4.25 4.75 4.75 0 0 0 47.50 0.17 0.40 0.40 0 10 0
September 19, 2025 3.85 4.30 4.30 0 710 0 48.00 0.21 0.46 0.46 0 177 0
September 19, 2025 3.35 3.90 3.90 0 10 0 48.50 0.27 0.52 0.52 0 20 0
September 19, 2025 2.92 3.40 3.40 0 271 0 49.00 0.34 0.45 0.45 -0.24 989 2
September 19, 2025 2.56 2.99 2.99 0 10 0 49.50 0.39 0.69 0.69 0 10 0
September 19, 2025 2.15 2.58 2.58 0 0 0 50.00 0.52 0.85 0.85 -0.26 10 10
September 19, 2025 1.59 1.91 1.91 0 10 0 51.00 0.85 1.18 1.18 0 10 0
September 19, 2025 1.05 1.38 1.38 0.29 0 900 52.00 1.27 1.63 1.63 0 20 0
September 19, 2025 0.66 0.97 0.97 0 0 0 53.00 1.88 2.21 2.21 0 30 0
September 19, 2025 0.38 0.69 0.69 0 0 0 54.00 2.45 2.92 2.92 0 0 0
September 19, 2025 0.19 0.46 0.46 0 0 0 55.00 3.35 3.75 3.75 0 0 0
October 17, 2025 18.55 19.10 19.10 0 0 0 33.00 0 0.30 0.30 0 0 0
October 17, 2025 17.55 18.10 18.10 0 1 0 34.00 0.01 0.30 0.30 0 0 0
October 17, 2025 16.55 17.10 17.10 0 0 0 35.00 0.01 0.32 0.32 0 0 0
October 17, 2025 15.55 16.10 16.10 0 0 0 36.00 0.02 0.33 0.33 0 0 0
October 17, 2025 14.55 15.10 15.10 0 0 0 37.00 0.02 0.37 0.37 0 30 0
October 17, 2025 13.50 14.10 14.10 0 10 0 38.00 0.02 0.39 0.39 0 0 0
October 17, 2025 12.60 13.15 13.15 0 30 0 39.00 0.02 0.42 0.42 0 0 0
October 17, 2025 11.60 12.15 12.15 0 0 0 40.00 0.02 0.45 0.45 0 0 0
October 17, 2025 10.60 11.15 11.15 0 10 0 41.00 0.06 0.48 0.48 0 0 0
October 17, 2025 9.60 10.20 10.20 0 33 0 42.00 0.22 0.42 0.42 0 2 0
October 17, 2025 8.65 9.25 9.25 0 42 0 43.00 0.25 0.48 0.48 0 4 0
October 17, 2025 7.65 8.20 8.20 0 0 0 44.00 0.33 0.59 0.59 0 0 0
October 17, 2025 6.75 7.30 7.30 0 60 0 45.00 0.42 0.70 0.70 0 0 0
October 17, 2025 5.85 6.35 6.35 0 20 0 46.00 0.54 0.86 0.86 0 0 0
October 17, 2025 4.90 5.45 5.45 0 30 0 47.00 0.76 1.07 1.07 0 40 0
October 17, 2025 4.10 4.60 4.60 0 20 0 48.00 0.98 1.31 1.31 0 0 0
October 17, 2025 3.35 3.80 3.80 0 20 0 49.00 1.24 1.57 1.57 0 450 0
October 17, 2025 2.78 3.10 3.10 0 40 0 50.00 1.58 1.92 1.92 0 10 0
October 17, 2025 1.66 2.00 2.00 0 110 0 52.00 2.52 2.96 2.96 0 0 0
October 17, 2025 0.90 1.17 1.17 0 0 0 54.00 3.80 4.15 4.15 0 0 0
October 17, 2025 0.47 0.71 0.71 0 0 0 56.00 5.40 5.75 5.75 0 0 0
October 17, 2025 0.21 0.46 0.46 0 0 0 58.00 6.90 7.65 7.65 0 0 0
November 21, 2025 17.55 18.25 18.25 0 0 0 34.00 0.02 0.50 0.50 0 0 0
November 21, 2025 16.50 17.25 17.25 0 0 0 35.00 0.06 0.54 0.54 0 0 0
November 21, 2025 15.50 16.30 16.30 0 0 0 36.00 0.09 0.57 0.57 0 0 0
November 21, 2025 14.55 15.30 15.30 0 0 0 37.00 0.13 0.61 0.61 0 0 0
November 21, 2025 13.55 14.35 14.35 0 0 0 38.00 0.30 0.64 0.64 0 0 0
November 21, 2025 12.65 13.35 13.35 0 0 0 39.00 0.33 0.62 0.62 0 60 0
November 21, 2025 11.60 12.40 12.40 0 0 0 40.00 0.39 0.69 0.69 0 4 0
November 21, 2025 10.65 11.35 11.35 0 0 0 41.00 0.45 0.77 0.77 0 0 0
November 21, 2025 9.75 10.40 10.40 0 0 0 42.00 0.51 0.85 0.85 0 3 0
November 21, 2025 8.80 9.55 9.55 0 0 0 43.00 0.63 0.97 0.97 0 50 0
November 21, 2025 7.85 8.60 8.60 0 244 0 44.00 0.75 1.11 1.11 0 0 0
November 21, 2025 7.00 7.75 7.75 0 0 0 45.00 0.94 1.33 1.33 0 0 0
November 21, 2025 6.20 6.85 6.85 0 0 0 46.00 1.15 1.55 1.55 0 0 0
November 21, 2025 5.45 6.00 6.00 0 10 0 47.00 1.41 1.79 1.79 0 0 0
November 21, 2025 4.70 5.30 5.30 0 0 0 48.00 1.61 2.05 2.05 0 0 0
November 21, 2025 4.10 4.60 4.60 0 0 0 49.00 2.01 2.37 2.37 0 0 0
November 21, 2025 3.55 4.00 4.00 0 0 0 50.00 2.35 2.84 2.84 0 0 0
November 21, 2025 2.48 2.91 2.91 0 3 0 52.00 3.30 3.75 3.75 0 0 0
November 21, 2025 1.66 2.05 2.05 0 0 0 54.00 4.50 4.95 4.95 0 0 0
November 21, 2025 1.08 1.44 1.44 0 0 0 56.00 5.90 6.40 6.40 0 0 0
November 21, 2025 0.65 1.06 1.06 0 0 0 58.00 7.40 8.05 8.05 0 0 0
December 19, 2025 29.40 30.30 30.30 0 0 0 22.00 0 0.45 0.45 0 29 0
December 19, 2025 28.40 29.25 29.25 0 0 0 23.00 0 0.45 0.45 0 12 0
December 19, 2025 27.45 28.30 28.30 0 0 0 24.00 0.11 0.45 0.45 0 0 0
December 19, 2025 26.45 27.30 27.30 0 0 0 25.00 0.11 0.47 0.47 0 0 0
December 19, 2025 25.45 26.25 26.25 0 0 0 26.00 0.02 0.47 0.47 0 3 0
December 19, 2025 23.50 24.30 24.30 0 20 0 28.00 0.02 0.49 0.49 0 0 0
December 19, 2025 21.45 22.30 22.30 0 0 0 30.00 0.03 0.52 0.52 0 0 0
December 19, 2025 19.55 20.35 20.35 0 18 0 32.00 0.07 0.56 0.56 0 0 0
December 19, 2025 17.60 18.45 18.45 0 70 0 34.00 0.14 0.63 0.63 0 40 0
December 19, 2025 16.55 17.45 17.45 0 0 0 35.00 0.18 0.67 0.67 0 4 0
December 19, 2025 15.60 16.50 16.50 0 63 0 36.00 0.22 0.71 0.71 0 5 0
December 19, 2025 14.70 15.50 15.50 0 0 0 37.00 0.42 0.77 0.77 0 40 0
December 19, 2025 13.65 14.55 14.55 0 85 0 38.00 0.48 0.80 0.80 0 10 0
December 19, 2025 12.75 13.60 13.60 0 0 0 39.00 0.50 0.86 0.86 0 43 0
December 19, 2025 11.75 12.65 12.65 0 72 0 40.00 0.56 0.93 0.93 0 130 0
December 19, 2025 10.90 11.45 11.45 0 0 0 41.00 0.61 1.01 1.01 0 60 0
December 19, 2025 9.90 10.50 10.50 0 7 0 42.00 0.73 1.15 1.15 0 94 0
December 19, 2025 9.05 9.65 9.65 0 0 0 43.00 0.89 1.29 1.29 0 12 0
December 19, 2025 8.25 8.80 8.80 0 60 0 44.00 1.05 1.49 1.49 0 10 0
December 19, 2025 7.50 7.95 7.95 0 318 0 45.00 1.33 1.68 1.68 0 20 0
December 19, 2025 6.60 7.20 7.20 0 142 0 46.00 1.53 1.89 1.89 0 100 0
December 19, 2025 6.05 6.45 6.50 0 23 0 47.00 1.75 2.13 2.13 0 10 0
December 19, 2025 5.35 5.75 5.75 0 83 0 48.00 2.06 2.44 2.44 0 0 0
December 19, 2025 4.70 5.10 5.10 0 10 0 49.00 2.25 2.78 2.78 0 0 0
December 19, 2025 4.10 4.50 4.50 0 98 0 50.00 2.70 3.20 3.20 0 0 0
December 19, 2025 3.05 3.40 3.40 0 0 0 52.00 3.80 4.15 4.15 0 0 0
December 19, 2025 2.14 2.54 2.54 0 0 0 54.00 4.95 5.30 5.30 0 0 0
December 19, 2025 1.56 1.89 1.89 0 0 0 56.00 6.30 6.65 6.65 0 0 0
December 19, 2025 1.10 1.41 1.41 0 0 0 58.00 7.85 8.15 8.15 0 0 0
January 16, 2026 39.40 40.35 40.35 0 0 0 12.00 0 0.10 0.10 0 56,620 0
January 16, 2026 33.40 34.35 34.35 0 5 0 18.00 0 0.49 0.49 0 20 0
January 16, 2026 31.40 32.35 32.35 0 3 0 20.00 0 0.49 0.49 0 20 0
January 16, 2026 29.35 30.20 30.20 0 89 0 22.00 0.10 0.49 0.49 0 51 0
January 16, 2026 27.35 28.40 28.40 0 1 0 24.00 0.02 0.49 0.49 0 26 0
January 16, 2026 26.50 27.45 27.45 0 58 0 25.00 0.02 0.49 0.49 0 47 0
January 16, 2026 21.45 21.95 21.95 0 189 0 30.00 0.09 0.40 0.40 0 281 0
January 16, 2026 16.60 17.10 17.10 0.95 332 1 35.00 0.28 0.77 0.77 0 43 0
January 16, 2026 14.75 15.80 15.80 0 0 0 37.00 0.54 0.89 0.89 0 0 0
January 16, 2026 13.85 14.80 14.80 0 0 0 38.00 0.61 0.99 0.99 0 6 0
January 16, 2026 12.90 13.90 13.90 0 0 0 39.00 0.69 1.05 1.05 0 0 0
January 16, 2026 11.95 12.35 12.35 0.90 1,061 1 40.00 0.81 1.15 1.15 0 76 0
January 16, 2026 11.05 11.95 11.95 0 0 0 41.00 0.92 1.27 1.27 0 0 0
January 16, 2026 10.20 11.05 11.05 0 0 0 42.00 1.04 1.39 1.39 0 0 0
January 16, 2026 9.30 10.15 10.15 0 0 0 43.00 1.19 1.59 1.59 0 0 0
January 16, 2026 8.50 9.30 9.30 0 0 0 44.00 1.38 1.78 1.78 0 0 0
January 16, 2026 7.70 8.50 8.50 0 156 0 45.00 1.59 2.01 2.01 0 17 0
January 16, 2026 6.90 7.75 7.75 0 0 0 46.00 1.81 2.19 2.19 0 0 0
January 16, 2026 6.40 7.10 7.10 0 1 0 47.00 2.06 2.55 2.55 0 0 0
January 16, 2026 5.65 6.35 6.35 0 0 0 48.00 2.33 2.91 2.91 0 0 0
January 16, 2026 5.05 5.60 5.60 0 0 0 49.00 2.70 3.30 3.30 0 0 0
January 16, 2026 4.50 5.00 5.00 0 193 0 50.00 3.25 3.70 3.70 0 0 0
January 16, 2026 3.50 4.00 4.00 0 0 0 52.00 4.20 4.55 4.55 0 0 0
January 16, 2026 2.65 3.15 3.15 0 0 0 54.00 5.20 5.75 5.75 0 0 0
January 16, 2026 1.89 2.30 2.30 0 0 0 56.00 6.55 7.15 7.15 0 0 0
January 16, 2026 1.39 1.80 1.80 0 0 0 58.00 7.90 8.65 8.65 0 0 0
January 16, 2026 1.06 1.43 1.43 0 10 0 60.00 9.60 10.20 10.20 0 0 0
February 20, 2026 11.05 12.55 12.55 0 0 0 41.00 1.11 1.60 1.60 0 0 0
February 20, 2026 10.25 11.70 11.70 0 0 0 42.00 1.31 1.80 1.80 0 0 0
February 20, 2026 9.35 10.85 10.85 0 0 0 43.00 1.51 2.00 2.00 0 0 0
February 20, 2026 8.65 9.80 9.80 0 0 0 44.00 1.28 2.70 2.70 0 0 0
February 20, 2026 7.90 9.05 9.05 0 0 0 45.00 1.51 2.93 2.93 0 0 0
February 20, 2026 7.10 8.50 8.50 0 0 0 46.00 1.78 3.20 3.20 0 0 0
February 20, 2026 6.40 7.90 7.90 0 0 0 47.00 2.07 3.50 3.50 0 0 0
February 20, 2026 5.75 7.20 7.20 0 0 0 48.00 2.40 3.85 3.85 0 0 0
February 20, 2026 5.15 6.60 6.60 0 0 0 49.00 2.78 4.20 4.20 0 0 0
February 20, 2026 4.65 6.00 6.00 -0.05 0 1 50.00 3.20 4.60 4.60 0 0 0
February 20, 2026 3.60 4.95 4.95 0 10 0 52.00 4.15 5.55 5.55 0 0 0
February 20, 2026 2.68 4.10 4.10 0 0 0 54.00 5.30 6.70 6.70 0 0 0
February 20, 2026 1.98 3.35 3.35 0 0 0 56.00 6.60 7.95 7.95 0 0 0
February 20, 2026 1.40 2.81 2.81 0 0 0 58.00 8.40 9.40 9.40 0 0 0
March 20, 2026 26.05 27.85 27.85 0 0 0 25.00 0.12 0.62 0.62 -0.02 50 10
March 20, 2026 23.05 24.95 24.95 0 0 0 28.00 0.23 0.73 0.73 -0.03 0 20
March 20, 2026 21.10 23.00 23.00 0 0 0 30.00 0.32 0.81 0.81 -0.04 3 10
March 20, 2026 19.25 20.85 20.85 0 0 0 32.00 0.42 0.91 0.91 -0.05 0 10
March 20, 2026 17.30 18.95 18.95 0 0 0 34.00 0.58 1.07 1.07 0 20 0
March 20, 2026 16.35 18.10 18.10 0 0 0 35.00 0.66 1.15 1.15 0 100 0
March 20, 2026 15.40 17.05 17.05 0 0 0 36.00 0.73 1.22 1.22 0 30 0
March 20, 2026 13.50 15.25 15.25 0 0 0 38.00 0.98 1.48 1.48 0 0 0
March 20, 2026 11.90 13.45 13.45 0 2 0 40.00 1.30 1.76 1.76 0 0 0
March 20, 2026 10.35 11.45 11.45 0 20 0 42.00 1.63 2.13 2.13 0 100 0
March 20, 2026 8.80 9.90 9.90 0 30 0 44.00 2.12 2.58 2.58 0 0 0
March 20, 2026 8.20 9.15 9.15 0 50 0 45.00 2.24 3.00 3.00 0 20 0
March 20, 2026 7.40 8.45 8.45 0 5 0 46.00 2.55 3.35 3.35 0 0 0
March 20, 2026 6.05 7.15 7.15 0 4 0 48.00 3.25 4.05 4.05 0 0 0
March 20, 2026 5.35 5.85 5.85 0 61 0 50.00 4.10 4.90 4.90 0 0 0
March 20, 2026 3.15 3.60 3.60 0 14 0 55.00 6.80 7.85 7.85 0 0 0
March 20, 2026 1.60 2.06 2.06 0.08 0 2 60.00 10.35 11.50 11.50 0 0 0
March 20, 2026 0.42 0.91 0.91 0 0 0 70.00 18.80 20.40 20.40 0 0 0
June 19, 2026 16.65 18.00 18.00 0 5 0 35.00 0.74 1.70 1.70 0 0 0
June 19, 2026 15.75 17.20 17.20 0 0 0 36.00 0.66 1.85 1.85 0 0 0
June 19, 2026 13.95 15.40 15.40 0 3 0 38.00 1.46 2.07 2.07 0 0 0
June 19, 2026 12.45 14.00 14.00 0 0 0 40.00 1.77 2.53 2.53 0 50 0
June 19, 2026 10.85 12.50 12.50 0 10 0 42.00 2.20 3.05 3.05 0 0 0
June 19, 2026 9.70 11.00 11.00 0 20 0 44.00 2.92 3.65 3.65 0 0 0
June 19, 2026 9.10 10.30 10.30 0 0 0 45.00 3.20 4.05 4.05 0 0 0
June 19, 2026 8.35 9.60 9.60 0 0 0 46.00 3.60 4.40 4.40 0 0 0
June 19, 2026 6.80 8.25 8.25 0 0 0 48.00 4.35 5.25 5.25 0 0 0
June 19, 2026 6.25 7.20 7.20 0 0 0 50.00 5.30 6.15 6.15 0 0 0
June 19, 2026 4.10 4.95 4.95 0 0 0 55.00 7.30 9.00 9.00 0 0 0
June 19, 2026 2.63 3.35 3.35 0 0 0 60.00 11.35 12.40 12.40 0 0 0
June 19, 2026 0.71 1.53 1.53 0 0 0 70.00 19.45 20.70 20.70 0 0 0
January 15, 2027 28.85 30.70 30.70 0 1 0 22.00 0.25 1.42 1.42 0 101 0
January 15, 2027 26.85 28.60 28.60 0 20 0 24.00 0.37 1.55 1.55 0 10 0
January 15, 2027 25.90 27.75 27.75 0 32 0 25.00 0.43 1.74 1.74 0 20 0
January 15, 2027 21.15 23.00 23.00 0 511 0 30.00 0.89 2.03 2.03 0 60 0
January 15, 2027 17.55 18.65 18.65 0 160 0 35.00 1.79 2.17 2.17 -0.04 184 4
January 15, 2027 13.70 14.90 14.90 0 180 0 40.00 2.92 3.35 3.35 -0.15 235 1
January 15, 2027 10.35 11.55 11.55 0 4 0 45.00 4.50 5.90 5.90 0 30 0
January 15, 2027 7.60 8.25 8.25 0 199 0 50.00 6.80 8.00 8.00 0 0 0
January 15, 2027 3.75 5.05 5.05 0 91 0 60.00 12.80 14.15 14.15 0 0 0
January 15, 2027 1.73 3.00 3.00 0 30 0 70.00 20.50 21.90 21.90 0 0 0
January 21, 2028 22.00 23.95 23.95 0 0 0 30.00 1.94 3.85 3.85 0 26 0
January 21, 2028 16.20 20.05 20.05 0 0 0 35.00 3.00 4.95 4.95 0 10 0
January 21, 2028 14.75 16.70 16.70 0 0 0 40.00 2.52 6.40 6.40 0 0 0
January 21, 2028 9.90 13.75 13.75 0 0 0 45.00 4.65 8.35 8.35 0 0 0
January 21, 2028 7.40 11.35 11.35 0 33 0 50.00 7.10 10.70 10.70 0 0 0
January 21, 2028 3.70 7.70 7.70 0 0 0 60.00 14.80 16.55 16.55 0 0 0
January 21, 2028 3.60 5.30 5.30 0 3 0 70.00 21.70 24.45 24.45 0 0 0