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: July 18, 2025 at 1:47 p.m.   (Real-time)

  • Last price: 40.960
  • Net change: 0.530
  • Bid price: 40.950
  • Ask price: 40.980
  • 30-day historical volatility: 34.62%
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: 11,984
Volume: 1,535
Open interest: 58,719
Volume: 0
July 25, 2025 (Weekly) 2.53 2.94 2.47 0 0 0 38.50 0.10 0.35 0.47 0 0 0
July 25, 2025 (Weekly) 2.14 2.48 2.05 0 0 0 39.00 0.10 0.38 0.56 0 0 0
July 25, 2025 (Weekly) 1.69 2.08 1.61 0 0 0 39.50 0.15 0.50 0.68 0 0 0
July 25, 2025 (Weekly) 1.22 1.68 1.36 0 0 0 40.00 0.27 0.62 0.87 0 0 0
July 25, 2025 (Weekly) 0.93 1.29 1.05 0 0 0 40.50 0.42 0.78 1.07 0 0 0
July 25, 2025 (Weekly) 0.64 0.99 0.84 0 750 0 41.00 0.58 0.93 1.35 0 0 0
July 25, 2025 (Weekly) 0.44 0.81 0.69 0 0 0 41.50 0.95 1.25 1.69 0 0 0
July 25, 2025 (Weekly) 0.27 0.60 0.56 0 0 0 42.00 1.26 1.57 2.07 0 0 0
July 25, 2025 (Weekly) 0.03 0.48 0.44 0 10 0 42.50 1.51 1.91 2.39 0 0 0
July 25, 2025 (Weekly) 0.05 0.38 0.36 0 28 0 43.00 1.96 2.30 2.99 0 1 0
July 25, 2025 (Weekly) 0.03 0.30 0.28 0 0 0 43.50 2.41 2.83 3.45 0 0 0
July 25, 2025 (Weekly) 0.02 0.21 0.42 0 500 0 44.00 2.86 3.25 3.95 0 0 0
July 25, 2025 (Weekly) 0.01 0.41 0.42 0 0 0 44.50 3.40 3.75 4.45 0 0 0
July 25, 2025 (Weekly) 0 0.38 0.41 0 0 0 45.00 3.85 4.20 4.95 0 0 0
July 25, 2025 (Weekly) 0 0.39 0.40 0 0 0 45.50 4.35 4.75 5.45 0 0 0
July 25, 2025 (Weekly) 0 0.38 0.40 0 0 0 46.00 4.85 5.25 5.95 0 0 0
July 25, 2025 (Weekly) 0 0.38 0.40 0 0 0 46.50 5.35 5.70 6.40 0 0 0
August 1, 2025 (Weekly) 2.81 3.25 2.89 0 0 0 38.50 0.31 0.72 0.86 0 0 0
August 1, 2025 (Weekly) 2.39 2.93 2.49 0 20 0 39.00 0.42 0.83 0.99 0 0 0
August 1, 2025 (Weekly) 2.09 2.49 2.14 0 0 0 39.50 0.55 0.96 1.14 0 0 0
August 1, 2025 (Weekly) 1.74 2.15 1.79 0 0 0 40.00 0.61 1.08 1.32 0 0 0
August 1, 2025 (Weekly) 1.42 1.79 1.55 0 0 0 40.50 0.85 1.26 1.53 0 0 0
August 1, 2025 (Weekly) 1.11 1.49 1.33 0 0 0 41.00 1.01 1.47 1.79 0 0 0
August 1, 2025 (Weekly) 0.84 1.29 1.09 0 0 0 41.50 1.33 1.69 2.06 0 0 0
August 1, 2025 (Weekly) 0.62 1.07 0.69 -0.20 10 56 42.00 1.54 1.99 2.38 0 0 0
August 1, 2025 (Weekly) 0.46 0.89 0.75 0 0 0 42.50 1.87 2.32 2.80 0 0 0
August 1, 2025 (Weekly) 0.28 0.69 0.68 0 0 0 43.00 2.11 2.74 3.20 0 0 0
August 1, 2025 (Weekly) 0.19 0.58 0.60 0 0 0 43.50 2.66 3.10 3.60 0 0 0
August 1, 2025 (Weekly) 0.13 0.51 0.53 0 508 0 44.00 3.05 3.55 4.05 0 0 0
August 1, 2025 (Weekly) 0.09 0.45 0.48 0 0 0 44.50 3.50 3.95 4.55 0 0 0
August 1, 2025 (Weekly) 0.07 0.41 0.44 0 0 0 45.00 3.95 4.45 5.00 0 0 0
August 1, 2025 (Weekly) 0.02 0.42 0.40 0 0 0 45.50 4.30 4.90 5.45 0 0 0
August 1, 2025 (Weekly) 0.07 0.36 0.45 0 0 0 46.00 4.75 5.35 6.00 0 0 0
August 1, 2025 (Weekly) 0.01 0.45 0.45 0 0 0 46.50 5.20 5.90 6.50 0 0 0
August 8, 2025 (Weekly) 2.97 3.45 3.10 0 0 0 38.50 0.41 0.86 1.02 0 0 0
August 8, 2025 (Weekly) 2.56 3.05 2.80 0 0 0 39.00 0.62 0.99 1.15 0 0 0
August 8, 2025 (Weekly) 2.17 2.72 2.33 0 0 0 39.50 0.72 1.13 1.32 0 0 0
August 8, 2025 (Weekly) 1.92 2.29 2.06 0 0 0 40.00 0.89 1.25 1.50 0 0 0
August 8, 2025 (Weekly) 1.61 1.99 1.67 0 0 0 40.50 1.01 1.46 1.70 0 0 0
August 8, 2025 (Weekly) 1.33 1.69 1.50 0 0 0 41.00 1.25 1.66 1.95 0 0 0
August 8, 2025 (Weekly) 1.06 1.49 1.29 0 10 0 41.50 1.46 1.91 2.23 0 0 0
August 8, 2025 (Weekly) 0.83 1.15 1.11 0 0 0 42.00 1.78 2.16 2.59 0 0 0
August 8, 2025 (Weekly) 0.67 0.96 0.92 0 0 0 42.50 2.03 2.46 2.99 0 0 0
August 8, 2025 (Weekly) 0.52 0.90 0.81 0 0 0 43.00 2.47 2.88 3.40 0 0 0
August 8, 2025 (Weekly) 0.45 0.71 0.72 0 0 0 43.50 2.75 3.25 3.70 0 0 0
August 8, 2025 (Weekly) 0.36 0.62 0.63 0 0 0 44.00 3.25 3.65 4.15 0 0 0
August 8, 2025 (Weekly) 0.16 0.55 0.57 0 0 0 44.50 3.70 4.05 4.60 0 0 0
August 22, 2025 (Weekly) 3.25 3.70 0 0 0 0 38.50 0.77 1.18 0 0 0 0
August 22, 2025 (Weekly) 2.83 3.45 3.05 0 0 0 39.00 0.88 1.29 1.49 0 0 0
August 22, 2025 (Weekly) 2.51 3.00 2.80 0 0 0 39.50 1.04 1.45 1.66 0 0 0
August 22, 2025 (Weekly) 2.14 2.69 2.39 0 0 0 40.00 1.22 1.63 1.84 0 0 0
August 22, 2025 (Weekly) 1.99 2.36 2.14 0 0 0 40.50 1.33 1.82 2.06 0 0 0
August 22, 2025 (Weekly) 1.70 2.09 1.90 0 0 0 41.00 1.55 2.03 2.38 0 0 0
August 22, 2025 (Weekly) 1.47 1.83 1.67 0 0 0 41.50 1.81 2.26 2.64 0 0 0
August 22, 2025 (Weekly) 1.22 1.61 1.34 -0.13 0 700 42.00 2.08 2.50 2.95 0 0 0
August 22, 2025 (Weekly) 0.99 1.38 1.29 0 0 0 42.50 2.34 2.81 3.25 0 0 0
August 22, 2025 (Weekly) 0.83 1.18 1.14 0 0 0 43.00 2.51 3.10 3.55 0 0 0
August 22, 2025 (Weekly) 0.65 1.10 1.00 0 0 0 43.50 2.88 3.50 3.95 0 0 0
August 22, 2025 (Weekly) 0.53 0.87 0.89 0 0 0 44.00 3.30 3.85 4.35 0 0 0
August 22, 2025 (Weekly) 0.39 0.78 0.80 0 0 0 44.50 3.70 4.25 4.80 0 0 0
August 29, 2025 (Weekly) 1.90 6.90 0 0 0 0 38.50 0.90 1.40 0 0 0 0
August 29, 2025 (Weekly) 2.81 3.60 5.40 0 0 0 39.00 1.00 1.50 1.50 0 0 0
August 29, 2025 (Weekly) 2.51 3.30 5.05 0 0 0 39.50 1.10 1.60 1.70 0 0 0
August 29, 2025 (Weekly) 2.11 2.90 2.50 0 0 0 40.00 1.20 1.70 1.90 0 0 0
August 29, 2025 (Weekly) 0.65 5.65 2.30 0 0 0 40.50 1.40 1.90 2.10 0 0 0
August 29, 2025 (Weekly) 0.15 5.15 2.00 0 0 0 41.00 1.70 2.20 2.40 0 0 0
August 29, 2025 (Weekly) 1.50 2.00 1.80 0 0 0 41.50 1.90 2.40 2.90 0 0 0
August 29, 2025 (Weekly) 1.30 1.80 1.60 0 0 0 42.00 2.10 2.89 3.10 0 0 0
August 29, 2025 (Weekly) 1.00 1.50 1.40 0 0 0 42.50 2.30 3.05 3.40 0 0 0
August 29, 2025 (Weekly) 0.80 1.30 1.20 0 0 0 43.00 1.00 6.00 6.05 0 0 0
August 29, 2025 (Weekly) 0.70 1.20 1.10 0 0 0 43.50 3.00 3.75 4.10 0 0 0
August 29, 2025 (Weekly) 0.50 1.00 0.90 0 0 0 44.00 1.70 6.70 6.80 0 0 0
July 18, 2025 17.35 17.60 17.15 0 75 0 23.50 0 0.05 0.07 0 0 0
July 18, 2025 16.85 17.10 16.65 0 0 0 24.00 0 0.05 0.07 0 0 0
July 18, 2025 16.35 16.60 16.15 0 0 0 24.50 0 0.05 0.07 0 0 0
July 18, 2025 15.85 16.10 15.65 0 0 0 25.00 0 0.05 0.07 0 0 0
July 18, 2025 14.85 15.10 14.65 0 0 0 26.00 0 0.05 0.07 0 20 0
July 18, 2025 13.85 14.10 13.65 0 0 0 27.00 0 0.05 0.07 0 0 0
July 18, 2025 12.85 13.10 12.65 0 0 0 28.00 0 0.05 0.07 0 0 0
July 18, 2025 11.85 12.10 11.65 0 0 0 29.00 0 0.05 0.07 0 0 0
July 18, 2025 10.85 11.10 10.65 0 0 0 30.00 0 0.05 0.07 0 0 0
July 18, 2025 9.85 10.10 9.65 0 0 0 31.00 0 0.05 0.07 0 0 0
July 18, 2025 8.85 9.10 8.65 0 0 0 32.00 0 0.05 0.07 0 3 0
July 18, 2025 7.85 8.10 7.65 0 0 0 33.00 0 0.05 0.07 0 0 0
July 18, 2025 6.85 7.10 0 0 22 22 34.00 0 0.05 0.07 0 3 0
July 18, 2025 5.85 6.10 5.65 0 0 0 35.00 0 0.05 0.07 0 0 0
July 18, 2025 4.85 5.10 4.65 0 5 0 36.00 0 0.05 0.07 0 0 0
July 18, 2025 3.85 4.10 0 0 10 10 37.00 0 0.05 0.07 0 0 0
July 18, 2025 2.88 3.10 2.55 0 3 0 38.00 0 0.05 0.08 0 6 0
July 18, 2025 2.38 2.56 2.05 0 0 0 38.50 0 0.05 0.10 0 0 0
July 18, 2025 1.88 2.06 1.57 0 11 0 39.00 0 0.05 0.12 0 0 0
July 18, 2025 1.35 1.73 1.11 0 0 0 39.50 0 0.49 0.17 0 0 0
July 18, 2025 0.87 1.25 0.85 0 0 0 40.00 0 0.14 0.46 0 0 0
July 18, 2025 0.43 0.75 0.56 0 0 0 40.50 0 0.18 0.61 0 0 0
July 18, 2025 0 0.34 0.34 0 8 0 41.00 0 0.30 0.91 0 2 0
July 18, 2025 0 0.15 0.22 0 0 0 41.50 0.34 0.69 1.29 0 0 0
July 18, 2025 0 0.48 0.47 0 401 0 42.00 0.81 1.15 1.79 0 3 0
July 18, 2025 0 0.48 0.47 0 0 0 42.50 1.29 1.64 2.29 0 0 0
July 18, 2025 0 0.05 0.08 0 223 0 43.00 1.94 2.12 2.68 0 8 0
July 18, 2025 0 0.05 0.07 0 0 0 43.50 2.44 2.62 3.20 0 0 0
July 18, 2025 0 0.05 0.07 0 711 0 44.00 2.94 3.15 3.70 0 20 0
July 18, 2025 0 0.05 0.07 0 0 0 44.50 3.40 3.65 4.20 0 0 0
July 18, 2025 0 0.05 0.07 0 12 0 45.00 3.90 4.15 4.70 0 0 0
July 18, 2025 0 0.05 0.07 0 20 0 46.00 4.90 5.15 5.70 0 0 0
July 18, 2025 0 0.05 0.07 0 2 0 47.00 5.90 6.15 6.70 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 48.00 6.90 7.15 7.70 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 49.00 7.90 8.15 8.70 0 0 0
August 15, 2025 15.90 16.40 15.75 0 150 0 25.00 0 0.42 0.45 0 0 0
August 15, 2025 14.95 15.40 14.75 0 10 0 26.00 0 0.43 0.45 0 0 0
August 15, 2025 13.90 14.40 13.85 0 6 0 27.00 0 0.43 0.45 0 0 0
August 15, 2025 12.95 13.40 12.85 0 5 0 28.00 0 0.44 0.47 0 0 0
August 15, 2025 12.00 12.35 11.85 0 0 0 29.00 0 0.44 0.47 0 0 0
August 15, 2025 10.95 11.45 10.90 0 0 0 30.00 0 0.46 0.49 0 0 0
August 15, 2025 10.00 10.40 9.90 0 0 0 31.00 0.02 0.48 0.49 0 0 0
August 15, 2025 9.05 9.45 8.95 0 0 0 32.00 0.02 0.48 0.49 0 0 0
August 15, 2025 8.10 8.50 8.00 0 4 0 33.00 0.02 0.48 0.48 0 0 0
August 15, 2025 7.15 7.55 7.05 0 5 0 34.00 0.14 0.43 0.53 0 0 0
August 15, 2025 6.20 6.70 6.15 0 10 0 35.00 0.20 0.52 0.60 0 0 0
August 15, 2025 5.30 5.75 5.35 0 3 0 36.00 0.27 0.65 0.72 0 0 0
August 15, 2025 4.45 4.85 4.45 0 5 0 37.00 0.38 0.75 0.88 0 0 0
August 15, 2025 3.60 4.05 3.65 0 0 0 38.00 0.55 0.92 1.09 0 0 0
August 15, 2025 3.20 3.60 0 0 0 0 38.50 0.64 1.04 0 0 0 0
August 15, 2025 2.77 3.25 2.97 0 15 0 39.00 0.78 1.13 1.38 0 3 0
August 15, 2025 2.42 2.93 2.54 0 0 0 39.50 0.92 1.27 1.55 0 0 0
August 15, 2025 2.11 2.49 2.24 0 42 0 40.00 1.08 1.44 1.74 0 2 0
August 15, 2025 1.80 2.19 1.97 0 0 0 40.50 1.25 1.63 1.93 0 0 0
August 15, 2025 1.51 1.89 1.69 0 40 0 41.00 1.41 1.83 2.21 0 40 0
August 15, 2025 1.27 1.67 1.49 0 0 0 41.50 1.71 2.09 2.45 0 0 0
August 15, 2025 1.01 1.35 1.20 -0.09 10 665 42.00 1.95 2.35 2.88 0 0 0
August 15, 2025 0.83 1.18 1.13 0 0 0 42.50 2.30 2.64 3.20 0 0 0
August 15, 2025 0.71 0.90 0.98 0 0 0 43.00 2.60 2.97 3.50 0 0 0
August 15, 2025 0.48 0.75 0.76 0 0 0 44.00 3.35 3.70 4.35 0 0 0
August 15, 2025 0.25 0.59 0.61 0 45 0 45.00 4.20 4.55 5.10 0 0 0
August 15, 2025 0.17 0.46 0.51 0 0 0 46.00 4.85 5.45 6.10 0 0 0
August 15, 2025 0.09 0.33 0.40 0 0 0 47.00 5.70 6.50 7.10 0 0 0
August 15, 2025 0.01 0.48 0.49 0 0 0 48.00 6.65 7.55 8.00 0 0 0
August 15, 2025 0.01 0.48 0.49 0 0 0 49.00 7.70 8.45 9.10 0 0 0
September 19, 2025 18.95 19.35 18.85 0 0 0 22.00 0 0.24 0.25 0 9 0
September 19, 2025 18.05 18.40 17.80 0 0 0 23.00 0 0.26 0.28 0 0 0
September 19, 2025 17.00 17.40 16.80 0 0 0 24.00 0.02 0.28 0.30 0 0 0
September 19, 2025 16.05 16.45 15.80 0 74 0 25.00 0.02 0.30 0.33 0 0 0
September 19, 2025 15.00 15.45 14.85 0 1 0 26.00 0.02 0.32 0.36 0 0 0
September 19, 2025 14.05 14.35 13.85 0 0 0 27.00 0.02 0.36 0.39 0 0 0
September 19, 2025 13.05 13.50 12.95 0 10 0 28.00 0.02 0.39 0.44 0 15 0
September 19, 2025 12.15 12.45 11.90 0 0 0 29.00 0.11 0.43 0.49 0 1 0
September 19, 2025 11.20 11.50 11.00 0 0 0 30.00 0.13 0.49 0.53 0 20 0
September 19, 2025 10.15 10.60 10.05 0 0 0 31.00 0.29 0.54 0.61 0 0 0
September 19, 2025 9.30 9.60 9.10 0 4 0 32.00 0.37 0.63 0.70 0 0 0
September 19, 2025 8.25 8.65 8.20 0 0 0 33.00 0.43 0.73 0.80 0 0 0
September 19, 2025 7.35 7.80 7.25 0 7 0 34.00 0.51 0.85 0.92 0 0 0
September 19, 2025 6.45 6.85 6.35 0 30 0 35.00 0.63 0.94 1.07 0 10 0
September 19, 2025 5.60 6.00 5.55 0 65 0 36.00 0.79 1.12 1.26 0 0 0
September 19, 2025 4.80 5.15 4.75 0 0 0 37.00 1.00 1.33 1.50 0 0 0
September 19, 2025 4.00 4.35 3.95 0 338 0 38.00 1.29 1.55 1.80 0 22 0
September 19, 2025 3.30 3.60 3.35 0 0 0 39.00 1.61 1.89 2.16 0 0 0
September 19, 2025 2.56 2.99 2.76 0 490 0 40.00 2.00 2.28 2.59 0 52 0
September 19, 2025 2.07 2.37 2.25 0 50 0 41.00 2.46 2.77 3.10 0 0 0
September 19, 2025 1.59 1.90 1.81 0 0 0 42.00 2.96 3.30 3.75 0 5 0
September 19, 2025 1.17 1.50 1.45 0 2,070 0 43.00 3.65 3.95 4.40 0 53 0
September 19, 2025 0.84 1.18 1.14 0 0 0 44.00 4.40 4.65 5.15 0 0 0
September 19, 2025 0.58 0.99 0.90 0 100 0 45.00 5.10 5.45 5.90 0 0 0
September 19, 2025 0.45 0.79 0.72 0 0 0 46.00 6.00 6.25 6.75 0 0 0
September 19, 2025 0.34 0.63 0.60 0 1 0 47.00 6.90 7.10 7.60 0 0 0
September 19, 2025 0.24 0.50 0.48 0 0 0 48.00 7.50 8.00 8.50 0 0 0
September 19, 2025 0.17 0.42 0.40 0 0 0 49.00 8.55 8.90 9.40 0 0 0
October 17, 2025 8.35 8.85 8.35 0 0 0 33.00 0.60 0.87 0.97 0 0 0
October 17, 2025 7.45 7.90 7.45 0 1 0 34.00 0.74 1.00 1.14 0 0 0
October 17, 2025 6.60 7.05 6.60 0 0 0 35.00 0.86 1.15 1.33 0 0 0
October 17, 2025 5.75 6.20 5.75 0 0 0 36.00 1.06 1.37 1.57 0 0 0
October 17, 2025 5.00 5.40 5.00 0 0 0 37.00 1.31 1.60 1.86 0 30 0
October 17, 2025 4.20 4.65 4.25 0 0 0 38.00 1.63 1.90 2.10 0 0 0
October 17, 2025 3.55 3.95 3.60 0 20 0 39.00 1.99 2.29 2.50 0 0 0
October 17, 2025 2.92 3.35 3.05 0 0 0 40.00 2.31 2.72 3.05 0 0 0
October 17, 2025 2.38 2.75 2.59 0 10 0 41.00 2.73 3.20 3.55 0 0 0
October 17, 2025 1.98 2.28 2.13 0 33 0 42.00 3.35 3.70 4.10 0 0 0
October 17, 2025 1.55 1.88 1.77 0 40 0 43.00 4.00 4.30 4.75 0 4 0
October 17, 2025 1.22 1.50 1.46 0 0 0 44.00 4.70 5.00 5.45 0 0 0
October 17, 2025 0.95 1.27 1.19 0 60 0 45.00 5.40 5.75 6.20 0 0 0
October 17, 2025 0.70 1.00 1.01 0 20 0 46.00 6.20 6.55 7.05 0 0 0
October 17, 2025 0.56 0.87 0.85 0 10 0 47.00 7.05 7.35 7.85 0 0 0
October 17, 2025 0.45 0.70 0.73 0 0 0 48.00 7.85 8.25 8.70 0 0 0
October 17, 2025 0.37 0.63 0.62 0 0 0 49.00 8.60 9.20 9.60 0 0 0
November 21, 2025 7.70 8.10 7.75 0 0 0 34.00 1.01 1.32 1.50 0 0 0
November 21, 2025 6.90 7.45 7.00 0 0 0 35.00 1.23 1.54 1.74 0 0 0
November 21, 2025 6.05 6.60 6.25 0 0 0 36.00 1.40 1.79 2.00 0 0 0
November 21, 2025 5.35 5.85 5.50 0 0 0 37.00 1.70 2.09 2.30 0 0 0
November 21, 2025 4.70 5.05 4.80 0 0 0 38.00 2.10 2.39 2.65 0 0 0
November 21, 2025 4.05 4.45 4.20 0 0 0 39.00 2.42 2.81 3.10 0 60 0
November 21, 2025 3.50 3.85 3.60 0 0 0 40.00 2.83 3.20 3.55 0 4 0
November 21, 2025 3.00 3.35 3.15 0 0 0 41.00 3.30 3.70 4.05 0 0 0
November 21, 2025 2.52 2.86 2.75 0 0 0 42.00 3.80 4.30 4.60 0 0 0
November 21, 2025 2.15 2.49 2.34 0 0 0 43.00 4.35 4.80 5.20 0 50 0
November 21, 2025 1.80 2.09 1.99 0 240 0 44.00 5.10 5.45 5.85 0 0 0
November 21, 2025 1.44 1.77 1.72 0 0 0 45.00 5.75 6.20 6.65 0 0 0
November 21, 2025 1.15 1.49 1.49 0 0 0 46.00 6.50 6.90 7.40 0 0 0
November 21, 2025 0.94 1.29 1.27 0 10 0 47.00 7.25 7.65 8.20 0 0 0
November 21, 2025 0.76 1.10 1.09 0 0 0 48.00 8.10 8.50 9.00 0 0 0
November 21, 2025 0.64 0.97 0.94 0 0 0 49.00 8.85 9.35 9.80 0 0 0
December 19, 2025 18.90 19.55 19.05 0 0 0 22.00 0.07 0.50 0.52 0 19 0
December 19, 2025 17.90 18.55 18.05 0 0 0 23.00 0.11 0.54 0.57 0 12 0
December 19, 2025 16.95 17.60 17.10 0 0 0 24.00 0.15 0.59 0.63 0 0 0
December 19, 2025 16.00 16.60 16.15 0 0 0 25.00 0.19 0.66 0.68 0 0 0
December 19, 2025 15.05 15.70 15.05 0 0 0 26.00 0.31 0.71 0.72 0 3 0
December 19, 2025 13.15 13.75 13.20 0 20 0 28.00 0.50 0.78 0.86 0 0 0
December 19, 2025 11.30 11.90 11.45 0 0 0 30.00 0.68 0.94 1.07 0 0 0
December 19, 2025 9.55 10.10 9.65 0 18 0 32.00 0.94 1.19 1.35 0 0 0
December 19, 2025 7.85 8.55 8.10 0 70 0 34.00 1.25 1.56 1.75 0 40 0
December 19, 2025 7.10 7.65 7.25 0 0 0 35.00 1.47 1.79 1.99 0 4 0
December 19, 2025 6.30 6.90 6.60 0 63 0 36.00 1.70 2.00 2.28 0 5 0
December 19, 2025 5.55 6.25 5.85 0 0 0 37.00 2.04 2.30 2.50 0 0 0
December 19, 2025 5.00 5.40 5.15 0 85 0 38.00 2.35 2.73 2.97 0 0 0
December 19, 2025 4.40 4.85 4.55 0 0 0 39.00 2.88 3.15 3.40 0 0 0
December 19, 2025 3.95 4.25 4.00 0 72 0 40.00 3.30 3.60 3.85 0 130 0
December 19, 2025 3.45 3.75 3.50 0 0 0 41.00 3.55 4.00 4.35 0 0 0
December 19, 2025 2.99 3.25 3.05 0 7 0 42.00 4.25 4.60 4.90 0 34 0
December 19, 2025 2.48 2.82 2.69 0 0 0 43.00 4.80 5.10 5.50 0 0 0
December 19, 2025 2.17 2.40 2.31 0 50 0 44.00 5.35 5.80 6.10 0 0 0
December 19, 2025 1.86 2.09 2.00 0 138 0 45.00 6.10 6.40 6.90 0 20 0
December 19, 2025 1.58 1.79 1.76 0 82 0 46.00 6.80 7.15 7.65 0 0 0
December 19, 2025 1.22 1.59 1.53 0 0 0 47.00 7.50 7.90 8.40 0 0 0
December 19, 2025 1.01 1.39 1.33 0 12 0 48.00 8.20 8.70 9.20 0 0 0
December 19, 2025 0.72 0.99 1.01 0 22 0 50.00 10.00 10.35 10.90 0 0 0
January 16, 2026 28.80 29.40 28.90 0 0 0 12.00 0 0.49 0.17 0 56,620 0
January 16, 2026 22.85 23.45 22.95 0 5 0 18.00 0.02 0.49 0.49 0 20 0
January 16, 2026 20.85 21.50 21.00 0 3 0 20.00 0.04 0.52 0.53 0 20 0
January 16, 2026 18.95 19.65 18.65 0 86 0 22.00 0.12 0.59 0.60 0 51 0
January 16, 2026 17.00 17.75 17.15 0 1 0 24.00 0.20 0.68 0.70 0 26 0
January 16, 2026 16.10 16.70 16.20 0 58 0 25.00 0.26 0.74 0.76 0 47 0
January 16, 2026 11.60 11.95 11.35 0 187 0 30.00 0.80 1.14 0.92 0 248 0
January 16, 2026 7.30 7.95 7.25 0 327 0 35.00 1.63 2.06 2.19 0 43 0
January 16, 2026 5.85 6.40 6.20 0 0 0 37.00 2.19 2.50 2.80 0 0 0
January 16, 2026 5.25 5.75 5.45 0 0 0 38.00 2.53 2.97 3.20 0 0 0
January 16, 2026 4.65 5.10 4.85 0 0 0 39.00 2.89 3.35 3.60 0 0 0
January 16, 2026 4.15 4.55 4.00 0 1,059 0 40.00 3.40 3.80 4.05 0 76 0
January 16, 2026 3.65 4.05 3.80 0 0 0 41.00 3.85 4.30 4.55 0 0 0
January 16, 2026 3.05 3.55 3.35 0 0 0 42.00 4.30 4.80 5.10 0 0 0
January 16, 2026 2.60 3.15 2.99 0 0 0 43.00 4.95 5.35 5.70 0 0 0
January 16, 2026 2.22 2.75 2.61 0 0 0 44.00 5.45 6.00 6.35 0 0 0
January 16, 2026 2.02 2.40 2.27 0 156 0 45.00 6.10 6.65 7.05 0 17 0
January 16, 2026 0.88 1.20 1.10 0 180 0 50.00 9.90 10.50 11.00 0 0 0
January 16, 2026 0.14 0.49 0.49 0 0 0 60.00 19.10 19.90 20.50 0 0 0
March 20, 2026 16.15 17.05 16.60 0 0 0 25.00 0.66 0.97 0.99 0 20 0
March 20, 2026 13.40 14.30 13.95 0 0 0 28.00 0.95 1.27 1.34 0 0 0
March 20, 2026 11.60 12.65 12.20 0 0 0 30.00 1.23 1.55 1.66 0 3 0
March 20, 2026 9.90 10.70 10.30 0 0 0 32.00 1.57 1.97 2.00 0 0 0
March 20, 2026 8.40 9.15 8.75 0 0 0 34.00 2.04 2.42 2.50 0 20 0
March 20, 2026 7.65 8.45 8.05 0 0 0 35.00 2.30 2.89 3.00 0 100 0
March 20, 2026 6.90 7.70 7.40 0 0 0 36.00 2.64 3.15 3.25 0 30 0
March 20, 2026 5.75 6.45 6.15 0 0 0 38.00 3.40 3.85 4.05 0 0 0
March 20, 2026 4.70 5.20 4.90 0 2 0 40.00 4.30 4.75 4.95 0 0 0
March 20, 2026 3.60 4.25 4.00 0 20 0 42.00 5.25 5.80 6.25 0 100 0
March 20, 2026 2.92 3.45 0 0 21 22 44.00 6.45 7.25 7.55 0 0 0
March 20, 2026 2.55 3.05 0 0 50 10 45.00 7.10 7.95 8.20 0 20 0
March 20, 2026 2.30 2.79 2.51 0 0 0 46.00 7.75 8.55 8.90 0 0 0
March 20, 2026 1.71 2.17 2.04 0 0 0 48.00 9.20 10.05 10.40 0 0 0
March 20, 2026 1.40 1.70 1.67 0 45 0 50.00 10.75 11.60 12.00 0 0 0
June 19, 2026 8.30 8.90 8.70 0 5 0 35.00 2.88 3.35 3.60 0 0 0
June 19, 2026 7.65 8.35 8.05 0 0 0 36.00 3.20 3.75 3.95 0 0 0
June 19, 2026 6.40 7.10 6.75 0 0 0 38.00 4.00 4.50 4.80 0 0 0
June 19, 2026 5.35 5.95 5.70 0 0 0 40.00 4.90 5.50 5.75 0 0 0
June 19, 2026 4.40 5.10 4.85 0 0 0 42.00 5.95 6.55 6.90 0 0 0
June 19, 2026 3.60 4.20 4.05 0 2 0 44.00 7.10 7.75 8.10 0 0 0
June 19, 2026 3.25 3.85 3.70 0 0 0 45.00 7.70 8.35 8.75 0 0 0
June 19, 2026 2.89 3.50 3.35 0 0 0 46.00 8.35 9.05 9.45 0 0 0
June 19, 2026 2.35 2.93 2.84 0 0 0 48.00 9.75 10.45 10.90 0 0 0
June 19, 2026 1.90 2.40 2.39 0 0 0 50.00 11.30 12.05 12.50 0 0 0
January 15, 2027 19.10 20.25 19.80 0 1 0 22.00 0.98 1.48 1.73 0 100 0
January 15, 2027 17.30 18.45 18.05 0 20 0 24.00 1.30 1.79 2.05 0 10 0
January 15, 2027 16.55 17.65 16.75 0 32 0 25.00 1.41 1.89 2.24 0 0 0
January 15, 2027 12.65 13.45 12.35 0 1,147 0 30.00 2.47 3.05 3.15 0 47 0
January 15, 2027 9.30 10.35 9.70 0 161 0 35.00 4.00 5.00 4.40 0 148 0
January 15, 2027 6.50 7.45 7.05 0 181 0 40.00 6.05 7.25 6.65 0 210 0
January 15, 2027 4.40 5.55 5.20 0 4 0 45.00 8.90 10.15 10.35 0 30 0
January 15, 2027 3.00 4.05 3.05 0 190 0 50.00 12.40 13.50 13.85 0 0 0
January 15, 2027 1.26 2.10 2.10 0.01 29 50 60.00 20.45 21.65 22.05 0 0 0
January 21, 2028 12.55 15.35 14.95 0 0 0 30.00 3.90 5.55 5.65 0 0 0
January 21, 2028 9.55 12.45 12.10 0 0 0 35.00 4.45 7.50 7.60 0 0 0
January 21, 2028 8.40 10.05 9.80 0 0 0 40.00 8.20 9.85 10.05 0 0 0
January 21, 2028 6.50 8.15 7.90 0 0 0 45.00 9.05 12.70 12.95 0 0 0
January 21, 2028 5.00 6.65 6.45 0 0 0 50.00 12.35 15.95 16.25 0 0 0