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 13, 2025 at 9:39 a.m.   (Real-time)

  • Last price: 53.310
  • Net change: -0.220
  • Bid price: 53.200
  • Ask price: 53.510
  • 30-day historical volatility: 29.99%
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: 13,024
Volume: 6
Open interest: 61,673
Volume: 20
September 26, 2025 (Weekly) 10.25 10.60 10.60 0 0 0 43.00 0 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 9.70 10.10 10.10 0 0 0 43.50 0 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 9.25 9.60 9.60 0 0 0 44.00 0 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 8.75 9.15 9.15 0 0 0 44.50 0.02 0.29 0.29 0 0 0
September 26, 2025 (Weekly) 8.25 8.65 8.65 0 0 0 45.00 0.02 0.29 0.29 -0.11 0 10
September 26, 2025 (Weekly) 7.80 8.15 8.15 0 0 0 45.50 0.02 0.29 0.29 0 0 0
September 26, 2025 (Weekly) 7.25 7.65 7.65 0 0 0 46.00 0.02 0.31 0.31 0 0 0
September 26, 2025 (Weekly) 6.85 7.15 7.15 0 0 0 46.50 0.02 0.33 0.33 0 0 0
September 26, 2025 (Weekly) 6.35 6.65 6.65 0 0 0 47.00 0.12 0.28 0.28 0 20 0
September 26, 2025 (Weekly) 5.85 6.15 6.15 0 0 0 47.50 0.14 0.32 0.32 0 0 0
September 26, 2025 (Weekly) 5.35 5.70 5.70 0 0 0 48.00 0.18 0.34 0.34 0 0 0
September 26, 2025 (Weekly) 4.85 5.20 5.20 0 0 0 48.50 0.22 0.38 0.38 0 0 0
September 26, 2025 (Weekly) 4.35 4.75 4.75 0 500 0 49.00 0.26 0.45 0.45 0 0 0
September 26, 2025 (Weekly) 3.90 4.30 4.30 0 20 0 49.50 0.31 0.52 0.52 0 0 0
September 26, 2025 (Weekly) 3.45 3.80 3.80 0 20 0 50.00 0.39 0.60 0.60 0 0 0
September 26, 2025 (Weekly) 2.64 2.98 2.98 0 70 0 51.00 0.61 0.85 0.85 0 40 0
September 26, 2025 (Weekly) 1.96 2.18 2.18 0 81 0 52.00 0.91 1.18 1.18 0 10 0
September 26, 2025 (Weekly) 1.30 1.56 1.56 0 0 0 53.00 1.36 1.64 1.64 0 10 0
September 26, 2025 (Weekly) 0.80 1.08 1.08 0 20 0 54.00 1.99 2.23 2.23 0 0 0
September 26, 2025 (Weekly) 0.47 0.73 0.73 0 0 0 55.00 2.66 3.00 3.00 0 0 0
September 26, 2025 (Weekly) 0.28 0.49 0.49 0 0 0 56.00 3.45 3.80 3.80 0 0 0
September 26, 2025 (Weekly) 0.15 0.34 0.34 0 0 0 57.00 4.30 4.85 4.85 0 0 0
October 3, 2025 (Weekly) 8.75 9.10 9.10 0 0 0 44.50 0.02 0.43 0.43 0 10 0
October 3, 2025 (Weekly) 8.25 8.65 8.65 0 0 0 45.00 0.02 0.45 0.45 0 0 0
October 3, 2025 (Weekly) 7.80 8.15 8.15 0 0 0 45.50 0.14 0.32 0.32 0 0 0
October 3, 2025 (Weekly) 7.35 7.65 7.65 0 0 0 46.00 0.16 0.35 0.35 0 0 0
October 3, 2025 (Weekly) 6.85 7.15 7.15 0 0 0 46.50 0.18 0.37 0.37 0 0 0
October 3, 2025 (Weekly) 6.35 6.70 6.70 0 0 0 47.00 0.21 0.40 0.40 0 0 0
October 3, 2025 (Weekly) 5.85 6.20 6.20 0 0 0 47.50 0.23 0.44 0.44 0 0 0
October 3, 2025 (Weekly) 5.35 5.75 5.75 0 0 0 48.00 0.26 0.49 0.49 0 0 0
October 3, 2025 (Weekly) 4.85 5.25 5.25 0 100 0 48.50 0.30 0.55 0.55 0 0 0
October 3, 2025 (Weekly) 4.40 4.80 4.80 0 0 0 49.00 0.37 0.63 0.63 0 10 0
October 3, 2025 (Weekly) 3.95 4.35 4.35 0 0 0 49.50 0.44 0.72 0.72 0 0 0
October 3, 2025 (Weekly) 3.50 3.90 3.90 0 10 0 50.00 0.54 0.82 0.82 0 0 0
October 3, 2025 (Weekly) 2.73 3.10 3.10 0 30 0 51.00 0.80 1.10 1.10 0 0 0
October 3, 2025 (Weekly) 2.02 2.32 2.32 0 20 0 52.00 1.17 1.48 1.48 0 0 0
October 3, 2025 (Weekly) 1.40 1.72 1.72 0 0 0 53.00 1.63 1.96 1.96 0 0 0
October 3, 2025 (Weekly) 0.92 1.24 1.24 0 0 0 54.00 2.22 2.55 2.55 0 0 0
October 3, 2025 (Weekly) 0.58 0.88 0.88 0 0 0 55.00 2.88 3.25 3.25 0 0 0
October 3, 2025 (Weekly) 0.32 0.60 0.60 0 0 0 56.00 3.70 4.05 4.05 0 0 0
October 3, 2025 (Weekly) 0.17 0.45 0.45 0 0 0 57.00 4.55 4.90 4.90 0 0 0
October 10, 2025 (Weekly) 8.75 9.15 9.15 0 0 0 44.50 0.19 0.37 0.37 0 0 0
October 10, 2025 (Weekly) 8.35 8.65 8.65 0 0 0 45.00 0.19 0.39 0.39 0 0 0
October 10, 2025 (Weekly) 7.85 8.20 8.20 0 0 0 45.50 0.22 0.42 0.42 0 0 0
October 10, 2025 (Weekly) 7.35 7.70 7.70 0 0 0 46.00 0.23 0.45 0.45 0 0 0
October 10, 2025 (Weekly) 6.85 7.20 7.20 0 0 0 46.50 0.27 0.48 0.48 0 0 0
October 10, 2025 (Weekly) 6.35 6.70 6.70 0 0 0 47.00 0.30 0.53 0.53 0 0 0
October 10, 2025 (Weekly) 5.90 6.25 6.25 0 0 0 47.50 0.33 0.58 0.58 0 0 0
October 10, 2025 (Weekly) 5.40 5.75 5.75 0 0 0 48.00 0.37 0.64 0.64 0 0 0
October 10, 2025 (Weekly) 4.95 5.25 5.25 0 0 0 48.50 0.45 0.72 0.72 0 0 0
October 10, 2025 (Weekly) 4.50 4.80 4.80 0 0 0 49.00 0.51 0.80 0.80 0 0 0
October 10, 2025 (Weekly) 4.05 4.40 4.40 0 0 0 49.50 0.61 0.92 0.92 0 0 0
October 10, 2025 (Weekly) 3.65 3.95 3.95 0 0 0 50.00 0.72 1.03 1.03 0 0 0
October 10, 2025 (Weekly) 2.85 3.20 3.20 0 0 0 51.00 1.02 1.34 1.34 0 6 0
October 10, 2025 (Weekly) 2.19 2.49 2.49 0 0 0 52.00 1.40 1.72 1.72 0 0 0
October 10, 2025 (Weekly) 1.59 1.93 1.93 0 300 0 53.00 1.85 2.22 2.22 0 0 0
October 10, 2025 (Weekly) 1.13 1.47 1.47 0 0 0 54.00 2.41 2.80 2.80 0 0 0
October 10, 2025 (Weekly) 0.76 1.08 1.08 0 0 0 55.00 3.05 3.40 3.40 0 0 0
October 10, 2025 (Weekly) 0.50 0.79 0.79 0 0 0 56.00 3.85 4.15 4.15 0 0 0
October 10, 2025 (Weekly) 0.30 0.57 0.57 0 0 0 57.00 4.65 4.95 4.95 0 0 0
October 24, 2025 (Weekly) 5.55 5.85 5.85 0 0 0 48.00 0.62 0.92 0.92 0 0 0
October 24, 2025 (Weekly) 5.05 5.45 5.45 0 0 0 48.50 0.71 1.01 1.01 0 0 0
October 24, 2025 (Weekly) 4.65 5.00 5.00 0 0 0 49.00 0.81 1.13 1.13 0 0 0
October 24, 2025 (Weekly) 4.25 4.60 4.60 0 0 0 49.50 0.93 1.25 1.25 0 0 0
October 24, 2025 (Weekly) 3.85 4.20 4.20 0 0 0 50.00 1.06 1.40 1.40 0 0 0
October 24, 2025 (Weekly) 3.15 3.45 3.45 0 0 0 51.00 1.37 1.72 1.72 0 0 0
October 24, 2025 (Weekly) 2.52 2.86 2.86 0 0 0 52.00 1.75 2.13 2.13 0 0 0
October 24, 2025 (Weekly) 1.94 2.29 2.29 0 0 0 53.00 2.20 2.56 2.56 0 0 0
October 24, 2025 (Weekly) 1.48 1.82 1.82 0 0 0 54.00 2.72 3.15 3.15 0 0 0
October 24, 2025 (Weekly) 1.09 1.44 1.44 0 0 0 55.00 3.40 3.80 3.80 0 0 0
October 24, 2025 (Weekly) 0.80 1.15 1.15 0 0 0 56.00 4.10 4.50 4.50 0 0 0
October 24, 2025 (Weekly) 0.58 0.89 0.89 0 0 0 57.00 4.90 5.25 5.25 0 0 0
October 31, 2025 (Weekly) 4.35 4.75 4.75 0 0 0 49.50 1.08 1.42 1.42 0 0 0
October 31, 2025 (Weekly) 4.05 4.35 4.35 0 0 0 50.00 1.22 1.56 1.56 0 0 0
October 31, 2025 (Weekly) 3.25 3.60 3.60 0 0 0 51.00 1.53 1.91 1.91 0 0 0
October 31, 2025 (Weekly) 2.69 3.05 3.05 0 0 0 52.00 1.93 2.31 2.31 0 0 0
October 31, 2025 (Weekly) 2.13 2.48 2.48 0 0 0 53.00 2.35 2.80 2.80 0 0 0
October 31, 2025 (Weekly) 1.64 2.01 2.01 0 0 0 54.00 2.89 3.35 3.35 0 0 0
October 31, 2025 (Weekly) 1.28 1.62 1.62 0 0 0 55.00 3.55 4.00 4.00 0 0 0
October 31, 2025 (Weekly) 0.95 1.32 1.32 0 0 0 56.00 4.25 4.65 4.65 0 0 0
October 31, 2025 (Weekly) 0.72 1.04 1.04 0 0 0 57.00 5.00 5.40 5.40 0 0 0
September 19, 2025 31.20 31.55 31.55 0 0 0 22.00 0 0.23 0.23 0 9 0
September 19, 2025 30.20 30.60 30.60 0 0 0 23.00 0 0.23 0.23 0 0 0
September 19, 2025 29.20 29.60 29.60 0 10 0 24.00 0 0.23 0.23 0 0 0
September 19, 2025 28.20 28.60 28.60 0 74 0 25.00 0 0.23 0.23 0 0 0
September 19, 2025 27.20 27.55 27.55 0 1 0 26.00 0 0.23 0.23 0 0 0
September 19, 2025 26.20 26.55 26.55 0 0 0 27.00 0 0.23 0.23 0 0 0
September 19, 2025 25.20 25.55 25.55 0 10 0 28.00 0 0.23 0.23 0 15 0
September 19, 2025 24.20 24.60 24.60 0 0 0 29.00 0 0.24 0.24 0 1 0
September 19, 2025 23.20 23.60 23.60 0 5 0 30.00 0 0.23 0.23 0 20 0
September 19, 2025 22.20 22.60 22.60 0 0 0 31.00 0 0.24 0.24 0 0 0
September 19, 2025 21.20 21.55 21.55 0 4 0 32.00 0 0.23 0.23 0 0 0
September 19, 2025 20.20 20.55 20.55 0 0 0 33.00 0 0.23 0.23 0 0 0
September 19, 2025 19.20 19.55 19.55 0 23 0 34.00 0 0.23 0.23 0 0 0
September 19, 2025 18.20 18.55 18.55 0 35 0 35.00 0 0.23 0.23 0 10 0
September 19, 2025 17.20 17.55 17.55 0 65 0 36.00 0 0.23 0.23 0 0 0
September 19, 2025 16.20 16.55 16.55 0 16 0 37.00 0 0.23 0.23 0 0 0
September 19, 2025 15.20 15.55 15.55 0 329 0 38.00 0 0.23 0.23 0 24 0
September 19, 2025 14.20 14.55 14.55 0 0 0 39.00 0 0.23 0.23 0 4 0
September 19, 2025 13.20 13.55 13.55 0 490 0 40.00 0 0.23 0.23 0 52 0
September 19, 2025 12.20 12.55 12.55 0 50 0 41.00 0 0.24 0.24 0 30 0
September 19, 2025 11.20 11.55 11.55 0 6 0 42.00 0 0.23 0.23 0 15 0
September 19, 2025 10.20 10.60 10.60 0 2,070 0 43.00 0 0.24 0.24 0 40 0
September 19, 2025 9.70 10.10 10.10 0 0 0 43.50 0 0.22 0.22 0 0 0
September 19, 2025 9.25 9.55 9.55 0 110 0 44.00 0 0.22 0.22 0 33 0
September 19, 2025 8.70 9.10 9.10 0 0 0 44.50 0 0.22 0.22 0 0 0
September 19, 2025 8.25 8.60 8.60 0 171 0 45.00 0 0.23 0.23 0 52 0
September 19, 2025 7.75 8.10 8.10 0 0 0 45.50 0 0.23 0.23 0 0 0
September 19, 2025 7.25 7.60 7.60 0 101 0 46.00 0 0.24 0.24 0 83 0
September 19, 2025 6.75 7.05 7.05 0 0 0 46.50 0 0.29 0.29 0 0 0
September 19, 2025 6.25 6.60 6.60 0 878 0 47.00 0 0.33 0.33 0 50 0
September 19, 2025 5.75 6.10 6.10 0 0 0 47.50 0 0.33 0.33 0 10 0
September 19, 2025 5.35 5.70 5.70 0 710 0 48.00 0 0.35 0.35 0 177 0
September 19, 2025 4.85 5.20 5.20 0 10 0 48.50 0 0.35 0.35 0 20 0
September 19, 2025 4.35 4.70 4.70 0 271 0 49.00 0.02 0.14 0.14 0 993 0
September 19, 2025 3.85 4.15 4.15 0 10 0 49.50 0.05 0.22 0.22 0 10 0
September 19, 2025 3.40 3.75 3.75 0 6 0 50.00 0.09 0.25 0.25 0 20 0
September 19, 2025 2.46 2.81 2.81 0 10 0 51.00 0.18 0.36 0.36 0 20 0
September 19, 2025 1.63 1.96 1.96 0 901 0 52.00 0.34 0.56 0.56 0 20 0
September 19, 2025 1.01 1.29 1.29 0 0 0 53.00 0.62 0.90 0.90 0 30 0
September 19, 2025 0.52 0.78 0.78 0 0 0 54.00 1.13 1.39 1.39 0 0 0
September 19, 2025 0.23 0.45 0.45 0 0 0 55.00 1.79 2.08 2.08 0 0 0
September 19, 2025 0.09 0.26 0.26 0 0 0 56.00 2.59 2.95 2.95 0 0 0
September 19, 2025 0.02 0.36 0.36 0 0 0 57.00 3.50 3.85 3.85 0 0 0
October 17, 2025 20.20 20.60 20.60 0 0 0 33.00 0 0.27 0.27 0 0 0
October 17, 2025 19.25 19.60 19.60 0 1 0 34.00 0 0.27 0.27 0 0 0
October 17, 2025 18.20 18.60 18.60 0 0 0 35.00 0 0.29 0.29 0 0 0
October 17, 2025 17.20 17.60 17.60 0 0 0 36.00 0 0.29 0.29 0 0 0
October 17, 2025 16.25 16.60 16.60 0 0 0 37.00 0.02 0.31 0.31 0 30 0
October 17, 2025 15.20 15.60 15.60 0 10 0 38.00 0.02 0.31 0.31 0 10 0
October 17, 2025 14.20 14.60 14.60 0 30 0 39.00 0.02 0.33 0.33 0 10 0
October 17, 2025 13.25 13.60 13.60 0 0 0 40.00 0.02 0.36 0.36 0 0 0
October 17, 2025 12.25 12.65 12.65 0 10 0 41.00 0.02 0.39 0.39 0 10 0
October 17, 2025 11.30 11.65 11.65 0 33 0 42.00 0.02 0.43 0.43 0 2 0
October 17, 2025 10.25 10.65 10.65 0 42 0 43.00 0.02 0.47 0.47 0 4 0
October 17, 2025 9.35 9.65 9.65 0 0 0 44.00 0.23 0.39 0.39 0 0 0
October 17, 2025 8.35 8.60 8.60 0 60 0 45.00 0.28 0.44 0.44 0 0 0
October 17, 2025 7.35 7.70 7.70 0 20 0 46.00 0.34 0.50 0.50 0 0 0
October 17, 2025 6.35 6.75 6.75 0 30 0 47.00 0.44 0.60 0.60 0 40 0
October 17, 2025 5.45 5.75 5.75 0 20 0 48.00 0.55 0.74 0.74 0 0 0
October 17, 2025 4.60 4.95 4.95 0 20 0 49.00 0.72 0.92 0.92 0 450 0
October 17, 2025 3.70 4.05 4.05 0 40 0 50.00 0.93 1.16 1.16 0 10 0
October 17, 2025 2.35 2.60 2.60 0 122 0 52.00 1.54 1.84 1.84 0 0 0
October 17, 2025 1.28 1.55 1.55 0 11 0 54.00 2.54 2.89 2.89 0 0 0
October 17, 2025 0.64 0.88 0.88 0 28 0 56.00 4.00 4.35 4.35 0 0 0
October 17, 2025 0.33 0.50 0.50 0 0 0 58.00 5.60 6.00 6.00 0 0 0
October 17, 2025 0.14 0.32 0.32 0 0 0 60.00 7.15 7.80 7.80 0 0 0
October 17, 2025 0.02 0.33 0.33 0 0 0 62.00 9.05 9.75 9.75 0 0 0
November 21, 2025 19.20 19.60 19.60 0 0 0 34.00 0.02 0.49 0.49 0 0 0
November 21, 2025 18.25 18.65 18.65 0 0 0 35.00 0.02 0.49 0.49 0 0 0
November 21, 2025 17.25 17.60 17.60 0 0 0 36.00 0.03 0.51 0.51 0 0 0
November 21, 2025 16.25 16.65 16.65 0 0 0 37.00 0.06 0.54 0.54 0 0 0
November 21, 2025 15.25 15.65 15.65 0 0 0 38.00 0.09 0.57 0.57 0 0 0
November 21, 2025 14.30 14.65 14.65 0 0 0 39.00 0.13 0.61 0.61 0 60 0
November 21, 2025 13.35 13.65 13.65 0 0 0 40.00 0.31 0.60 0.60 0 4 0
November 21, 2025 12.35 12.70 12.70 0 0 0 41.00 0.38 0.61 0.61 0 0 0
November 21, 2025 11.35 11.75 11.75 0 0 0 42.00 0.43 0.66 0.66 0 3 0
November 21, 2025 10.35 10.75 10.75 0 0 0 43.00 0.50 0.71 0.71 0 50 0
November 21, 2025 9.45 9.80 9.80 0 244 0 44.00 0.60 0.79 0.79 0 0 0
November 21, 2025 8.50 8.90 8.90 0 0 0 45.00 0.72 0.90 0.90 0 5 0
November 21, 2025 7.60 8.00 8.00 0 0 0 46.00 0.84 1.04 1.04 0 0 0
November 21, 2025 6.75 7.10 7.10 0 10 0 47.00 1.01 1.21 1.21 0 0 0
November 21, 2025 6.00 6.30 6.30 0 0 0 48.00 1.20 1.44 1.44 0 0 0
November 21, 2025 5.15 5.55 5.55 0 0 0 49.00 1.44 1.68 1.68 0 0 0
November 21, 2025 4.55 4.80 4.80 0 0 0 50.00 1.72 1.98 1.98 0 0 0
November 21, 2025 3.25 3.55 3.55 0 3 0 52.00 2.43 2.75 2.75 0 0 0
November 21, 2025 2.23 2.53 2.53 0 0 0 54.00 3.45 3.80 3.80 0 0 0
November 21, 2025 1.47 1.76 1.76 0 0 0 56.00 4.70 5.05 5.05 0 0 0
November 21, 2025 0.94 1.20 1.20 0 0 0 58.00 6.15 6.55 6.55 0 0 0
November 21, 2025 0.60 0.83 0.83 0 0 0 60.00 7.80 8.10 8.10 0 0 0
November 21, 2025 0.35 0.58 0.58 0 0 0 62.00 9.25 10.20 10.20 0 0 0
December 19, 2025 31.20 31.80 31.80 0 0 0 22.00 0 0.45 0.45 0 29 0
December 19, 2025 30.20 30.80 30.80 0 0 0 23.00 0 0.47 0.47 0 12 0
December 19, 2025 29.20 29.80 29.80 0 0 0 24.00 0 0.47 0.47 0 0 0
December 19, 2025 28.15 28.80 28.80 0 0 0 25.00 0 0.47 0.47 0 0 0
December 19, 2025 27.20 27.80 27.80 0 0 0 26.00 0.11 0.47 0.47 0 3 0
December 19, 2025 25.20 25.90 25.90 0 20 0 28.00 0.02 0.49 0.49 0 0 0
December 19, 2025 23.20 23.90 23.90 0 0 0 30.00 0.02 0.50 0.50 0 0 0
December 19, 2025 21.30 21.90 21.90 0 18 0 32.00 0.05 0.54 0.54 0 0 0
December 19, 2025 19.30 19.90 19.90 0 70 0 34.00 0.10 0.59 0.59 0 40 0
December 19, 2025 18.30 18.85 18.85 0 0 0 35.00 0.13 0.62 0.62 0 4 0
December 19, 2025 17.30 17.85 17.85 0 63 0 36.00 0.17 0.66 0.66 0 5 0
December 19, 2025 16.35 16.90 16.90 0 0 0 37.00 0.21 0.70 0.70 0 40 0
December 19, 2025 15.35 15.95 15.95 0 85 0 38.00 0.26 0.75 0.75 0 10 0
December 19, 2025 14.40 14.95 14.95 0 0 0 39.00 0.43 0.80 0.80 0 43 0
December 19, 2025 13.40 13.95 13.95 0 72 0 40.00 0.50 0.86 0.86 0 130 0
December 19, 2025 12.45 13.00 13.00 0 0 0 41.00 0.57 0.94 0.94 0 60 0
December 19, 2025 11.55 12.10 12.10 0 7 0 42.00 0.66 1.03 1.03 0 94 0
December 19, 2025 10.65 11.10 11.10 0 0 0 43.00 0.77 1.14 1.14 0 12 0
December 19, 2025 9.75 10.25 10.25 0 60 0 44.00 0.90 1.25 1.25 0 10 0
December 19, 2025 8.90 9.40 9.40 0 318 0 45.00 1.03 1.38 1.38 0 25 0
December 19, 2025 8.05 8.55 8.55 0 142 0 46.00 1.21 1.54 1.54 0 100 0
December 19, 2025 7.25 7.65 7.65 0 23 0 47.00 1.40 1.75 1.75 0 10 0
December 19, 2025 6.40 6.95 6.95 0 83 0 48.00 1.64 2.00 2.00 0 0 0
December 19, 2025 5.70 6.15 6.15 0 10 0 49.00 1.90 2.29 2.29 0 0 0
December 19, 2025 5.05 5.45 5.45 0 98 0 50.00 2.20 2.61 2.61 0 0 0
December 19, 2025 3.85 4.25 4.25 0 3 0 52.00 2.96 3.40 3.40 0 0 0
December 19, 2025 2.85 3.25 3.25 0 0 0 54.00 3.90 4.35 4.35 0 0 0
December 19, 2025 2.02 2.42 2.42 0 20 0 56.00 5.10 5.55 5.55 0 0 0
December 19, 2025 1.41 1.80 1.80 0 1 0 58.00 6.50 6.95 6.95 0 0 0
December 19, 2025 0.99 1.36 1.36 0 0 0 60.00 8.05 8.55 8.55 0 0 0
December 19, 2025 0.70 0.98 0.98 0 0 0 62.00 9.75 10.30 10.30 0 0 0
January 16, 2026 41.15 41.90 41.90 0 0 0 12.00 0 0.12 0.12 0 56,620 0
January 16, 2026 35.10 35.85 35.85 0 5 0 18.00 0 0.49 0.49 0 20 0
January 16, 2026 33.10 33.85 33.85 0 3 0 20.00 0 0.49 0.49 0 20 0
January 16, 2026 31.10 31.85 31.85 0 89 0 22.00 0 0.49 0.49 0 51 0
January 16, 2026 29.20 29.90 29.90 0 0 0 24.00 0.11 0.49 0.49 0 26 0
January 16, 2026 28.20 28.90 28.90 0 58 0 25.00 0.02 0.49 0.49 0 47 0
January 16, 2026 23.25 23.55 23.55 0 190 0 30.00 0.06 0.44 0.44 0 289 0
January 16, 2026 18.30 18.75 18.75 0 335 0 35.00 0.23 0.72 0.72 0 43 0
January 16, 2026 16.40 17.20 17.20 0 0 0 37.00 0.33 0.82 0.82 0 0 0
January 16, 2026 15.45 16.25 16.25 0 0 0 38.00 0.49 0.88 0.88 0 6 0
January 16, 2026 14.45 15.30 15.30 0 0 0 39.00 0.56 0.95 0.95 0 0 0
January 16, 2026 13.60 13.90 13.90 0 1,063 0 40.00 0.64 1.03 1.03 0 76 0
January 16, 2026 12.65 13.45 13.45 0 0 0 41.00 0.73 1.12 1.12 0 0 0
January 16, 2026 11.80 12.55 12.55 0 0 0 42.00 0.84 1.23 1.23 0 0 0
January 16, 2026 10.90 11.55 11.55 0 0 0 43.00 0.97 1.36 1.36 0 0 0
January 16, 2026 10.00 10.70 10.70 0 0 0 44.00 1.11 1.50 1.50 0 0 0
January 16, 2026 9.20 9.90 9.90 0 156 0 45.00 1.27 1.66 1.66 0 17 0
January 16, 2026 8.30 9.10 9.10 0 0 0 46.00 1.46 1.85 1.85 0 0 0
January 16, 2026 7.55 8.25 8.25 0 1 0 47.00 1.66 2.06 2.06 0 0 0
January 16, 2026 6.80 7.50 7.50 0 0 0 48.00 1.91 2.29 2.29 0 0 0
January 16, 2026 6.10 6.80 6.80 0 0 0 49.00 2.17 2.61 2.61 0 0 0
January 16, 2026 5.50 5.95 5.95 0 193 0 50.00 2.49 2.97 2.97 0 0 0
January 16, 2026 4.30 4.75 4.75 0 0 0 52.00 3.25 3.75 3.75 0 0 0
January 16, 2026 3.20 3.75 3.75 0 0 0 54.00 4.25 4.85 4.85 0 0 0
January 16, 2026 2.42 2.94 2.94 0 0 0 56.00 5.45 6.00 6.00 0 0 0
January 16, 2026 1.78 2.21 2.21 0 0 0 58.00 6.80 7.35 7.35 0 0 0
January 16, 2026 1.29 1.72 1.72 0 10 0 60.00 8.25 8.95 8.95 0 0 0
January 16, 2026 0.94 1.31 1.31 0 0 0 62.00 9.95 10.55 10.55 0 0 0
February 20, 2026 12.50 14.00 14.00 0 0 0 41.00 0.52 1.40 1.40 0 0 0
February 20, 2026 11.60 13.10 13.10 0 0 0 42.00 0.64 1.50 1.50 0 0 0
February 20, 2026 10.75 12.25 12.25 0 0 0 43.00 0.78 1.60 1.60 0 0 0
February 20, 2026 9.95 11.40 11.40 0 0 0 44.00 1.31 1.80 1.80 0 0 0
February 20, 2026 9.10 10.60 10.60 0 0 0 45.00 1.12 2.61 2.61 0 0 0
February 20, 2026 8.30 9.85 9.85 0 0 0 46.00 1.33 2.82 2.82 0 0 0
February 20, 2026 7.55 9.10 9.10 0 0 0 47.00 1.57 3.05 3.05 0 10 0
February 20, 2026 6.90 8.35 8.35 0 0 0 48.00 1.84 3.30 3.30 0 0 0
February 20, 2026 6.20 7.70 7.70 0 0 0 49.00 2.14 3.65 3.65 0 0 0
February 20, 2026 5.55 7.05 7.05 0 1 0 50.00 2.49 3.95 3.95 0 0 0
February 20, 2026 4.35 5.85 5.85 0 10 0 52.00 3.30 4.80 4.80 0 0 0
February 20, 2026 3.35 4.85 4.85 0 0 0 54.00 4.30 5.75 5.75 0 41 0
February 20, 2026 2.50 3.95 3.95 0 0 0 56.00 5.45 6.90 6.90 0 21 0
February 20, 2026 1.82 3.30 3.30 0 0 0 58.00 6.75 8.25 8.25 0 21 0
February 20, 2026 1.27 2.74 2.74 0 10 0 60.00 8.20 9.70 9.70 0 0 0
February 20, 2026 0.84 2.32 2.32 0 0 0 62.00 9.80 11.30 11.30 0 0 0
March 20, 2026 27.80 29.55 29.55 0 0 0 25.00 0.20 0.60 0.60 0 60 0
March 20, 2026 24.80 26.60 26.60 0 0 0 28.00 0.22 0.71 0.71 0 20 0
March 20, 2026 22.90 24.60 24.60 0 0 0 30.00 0.29 0.78 0.78 0 13 0
March 20, 2026 20.95 22.40 22.40 0 0 0 32.00 0.38 0.87 0.87 0 10 0
March 20, 2026 19.05 20.45 20.45 0 0 0 34.00 0.49 0.98 0.98 0 20 0
March 20, 2026 18.10 19.50 19.50 0 0 0 35.00 0.56 1.05 1.05 0 115 0
March 20, 2026 17.05 18.55 18.55 0 0 0 36.00 0.64 1.13 1.13 0 30 0
March 20, 2026 15.25 16.70 16.70 0 0 0 38.00 0.82 1.31 1.31 0 0 0
March 20, 2026 13.40 14.90 14.90 0 2 0 40.00 1.06 1.55 1.55 0 15 5
March 20, 2026 11.60 13.20 13.20 0 20 0 42.00 1.37 1.86 1.86 0 100 0
March 20, 2026 10.10 11.25 11.25 0 30 0 44.00 1.75 2.25 2.25 0 0 0
March 20, 2026 9.30 10.45 10.45 0 50 0 45.00 1.99 2.49 2.49 0 20 0
March 20, 2026 8.55 9.70 9.70 0 5 0 46.00 2.11 2.89 2.89 0 0 0
March 20, 2026 7.15 8.25 8.25 0 4 0 48.00 2.72 3.50 3.50 0 0 0
March 20, 2026 5.85 6.95 6.95 0 62 0 50.00 3.50 4.25 4.25 0 2 0
March 20, 2026 3.45 4.20 4.20 0 20 0 55.00 5.80 6.90 6.90 0 0 0
March 20, 2026 1.97 2.45 2.45 -0.32 5 1 60.00 9.20 10.25 10.25 0 44 0
March 20, 2026 1.01 1.51 1.51 0 0 0 65.00 12.95 14.60 14.60 0 0 0
March 20, 2026 0.51 1.00 1.00 0 0 0 70.00 17.45 19.10 19.10 0 0 0
June 19, 2026 18.05 19.50 19.50 0 5 0 35.00 0.89 1.39 1.39 0 0 0
June 19, 2026 17.15 18.60 18.60 0 0 0 36.00 1.00 1.50 1.50 0 0 0
June 19, 2026 15.50 16.85 16.85 0 3 0 38.00 1.27 1.77 1.77 0 0 0
June 19, 2026 13.80 15.20 15.20 0 0 0 40.00 1.60 2.10 2.10 0 50 0
June 19, 2026 12.15 13.60 13.60 0 10 0 42.00 2.00 2.48 2.48 0 0 0
June 19, 2026 10.70 12.10 12.10 0 20 0 44.00 2.33 3.10 3.10 0 0 0
June 19, 2026 10.05 11.15 11.15 0 0 0 45.00 2.61 3.40 3.40 0 0 0
June 19, 2026 9.35 10.45 10.45 0 0 0 46.00 2.92 3.70 3.70 0 0 0
June 19, 2026 8.05 9.15 9.15 0 0 0 48.00 3.60 4.40 4.40 0 0 0
June 19, 2026 7.00 8.00 8.00 0 0 0 50.00 4.40 5.20 5.20 0 0 0
June 19, 2026 4.55 5.35 5.35 0 0 0 55.00 6.75 7.95 7.95 0 0 0
June 19, 2026 2.86 3.60 3.60 0 0 0 60.00 10.00 11.10 11.10 0 0 0
June 19, 2026 1.78 2.43 2.43 0 0 0 65.00 13.65 15.05 15.05 0 0 0
June 19, 2026 1.13 1.50 1.50 0 0 0 70.00 17.85 19.25 19.25 0 0 0
January 15, 2027 30.95 32.15 32.15 0 1 0 22.00 0.20 2.41 2.41 0 101 0
January 15, 2027 28.95 30.15 30.15 0 20 0 24.00 0.90 1.39 1.39 0 10 0
January 15, 2027 27.95 29.20 29.20 0 32 0 25.00 0.90 1.40 1.40 0 20 0
January 15, 2027 23.05 24.35 24.35 0 511 0 30.00 1.20 1.69 1.69 0 60 0
January 15, 2027 18.90 20.25 20.25 0 160 0 35.00 1.64 2.02 2.02 0 184 0
January 15, 2027 15.05 16.25 16.25 0 180 0 40.00 2.59 3.05 3.05 0 251 5
January 15, 2027 11.55 12.55 12.55 0 6 0 45.00 4.15 4.90 4.90 0 30 0
January 15, 2027 8.60 9.25 9.25 0 203 0 50.00 6.00 7.10 7.10 0 0 0
January 15, 2027 4.60 5.40 5.40 0 91 0 60.00 11.60 12.95 12.95 0 0 0
January 15, 2027 2.11 3.35 3.35 0 45 5 70.00 19.20 20.50 20.50 0 0 0
January 21, 2028 22.70 25.95 25.95 0 0 0 30.00 2.03 3.75 3.75 0 26 0
January 21, 2028 19.10 22.25 22.25 0 0 0 35.00 3.50 4.85 4.85 0 25 0
January 21, 2028 14.70 18.90 18.90 0 0 0 40.00 4.45 7.05 7.05 0 0 0
January 21, 2028 11.60 15.90 15.90 0 0 0 45.00 6.25 9.05 9.05 0 0 0
January 21, 2028 8.90 13.30 13.30 0 33 0 50.00 6.75 11.55 11.55 0 0 0
January 21, 2028 6.65 9.45 9.45 0 15 0 60.00 12.10 17.35 17.35 0 0 0
January 21, 2028 2.38 7.20 7.20 0 3 0 70.00 18.80 24.35 24.35 0 0 0