EDV – Endeavour Mining plc
Last update: July 13, 2025 at 6:05 a.m. (Real-time)
- Last price: 41.840
- Net change: 0.380
- Bid price: 41.730
- Ask price: 41.990
- 30-day historical volatility: 38.89%
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: 11,976
Volume: 73
|
Open interest: 58,757
Volume: 43
|
||||||||||||
July 25, 2025 (Weekly) | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 | 38.50 | 0.14 | 0.47 | 0.47 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 2.99 | 3.45 | 3.45 | 0 | 0 | 0 | 39.00 | 0.15 | 0.40 | 0.40 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 2.55 | 2.93 | 2.94 | 0 | 0 | 0 | 39.50 | 0.24 | 0.59 | 0.59 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 2.16 | 2.62 | 2.62 | 0 | 0 | 0 | 40.00 | 0.34 | 0.74 | 0.74 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.85 | 2.17 | 2.18 | 0 | 0 | 0 | 40.50 | 0.46 | 0.84 | 0.84 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.51 | 1.90 | 1.90 | 0 | 750 | 0 | 41.00 | 0.63 | 1.02 | 1.02 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.21 | 1.62 | 1.62 | 0 | 0 | 0 | 41.50 | 0.80 | 1.23 | 1.23 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.91 | 1.29 | 1.29 | 0 | 0 | 0 | 42.00 | 1.03 | 1.41 | 1.41 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.68 | 1.06 | 1.06 | 0 | 10 | 0 | 42.50 | 1.34 | 1.69 | 1.69 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.47 | 0.86 | 0.86 | 0 | 28 | 0 | 43.00 | 1.62 | 2.02 | 2.02 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.33 | 0.70 | 0.70 | 0 | 0 | 0 | 43.50 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.18 | 0.57 | 0.57 | 0 | 500 | 0 | 44.00 | 2.36 | 2.85 | 2.85 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.17 | 0.47 | 0.47 | 0 | 0 | 0 | 44.50 | 2.76 | 3.10 | 3.10 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.08 | 0.39 | 0.39 | 0 | 0 | 0 | 45.00 | 3.20 | 3.55 | 3.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.08 | 0.34 | 0.34 | 0 | 0 | 0 | 45.50 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.03 | 0.27 | 0.27 | 0 | 0 | 0 | 46.00 | 4.05 | 4.55 | 4.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.03 | 0.22 | 0.22 | 0 | 0 | 0 | 46.50 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | 38.50 | 0.30 | 0.74 | 0.74 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 3.30 | 3.75 | 3.75 | 0 | 20 | 0 | 39.00 | 0.39 | 0.79 | 0.79 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.83 | 3.40 | 3.40 | 0 | 0 | 0 | 39.50 | 0.52 | 0.90 | 0.90 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.44 | 3.05 | 3.05 | 0 | 0 | 0 | 40.00 | 0.64 | 1.05 | 1.05 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.15 | 2.65 | 2.65 | 0 | 0 | 0 | 40.50 | 0.79 | 1.19 | 1.19 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.88 | 2.32 | 2.32 | 0 | 0 | 0 | 41.00 | 0.97 | 1.34 | 1.34 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 | 41.50 | 1.17 | 1.58 | 1.58 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.30 | 1.65 | 1.65 | 0 | 10 | 0 | 42.00 | 1.43 | 1.83 | 1.83 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.03 | 1.53 | 1.53 | 0 | 0 | 0 | 42.50 | 1.70 | 2.09 | 2.09 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.84 | 1.25 | 1.25 | 0 | 0 | 0 | 43.00 | 1.98 | 2.37 | 2.37 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.64 | 1.09 | 1.09 | 0 | 0 | 0 | 43.50 | 2.28 | 2.75 | 2.75 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.50 | 0.95 | 0.95 | 0 | 508 | 0 | 44.00 | 2.64 | 3.05 | 3.05 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.36 | 0.81 | 0.81 | 0 | 0 | 0 | 44.50 | 2.89 | 3.45 | 3.45 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.31 | 0.73 | 0.73 | 0 | 0 | 0 | 45.00 | 3.30 | 3.90 | 3.90 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.24 | 0.64 | 0.64 | 0 | 0 | 0 | 45.50 | 3.85 | 4.25 | 4.25 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.18 | 0.58 | 0.58 | 0 | 0 | 0 | 46.00 | 4.25 | 4.70 | 4.70 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.12 | 0.53 | 0.53 | 0 | 0 | 0 | 46.50 | 4.65 | 5.15 | 5.15 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 3.85 | 4.30 | 4.30 | 0 | 0 | 0 | 38.50 | 0.44 | 0.85 | 0.85 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 | 39.00 | 0.54 | 0.91 | 0.91 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.97 | 3.50 | 3.50 | 0 | 0 | 0 | 39.50 | 0.66 | 1.01 | 1.01 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.57 | 3.15 | 3.15 | 0 | 0 | 0 | 40.00 | 0.81 | 1.18 | 1.18 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.20 | 2.80 | 2.80 | 0 | 0 | 0 | 40.50 | 0.94 | 1.39 | 1.39 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.03 | 2.52 | 2.52 | 0 | 0 | 0 | 41.00 | 1.14 | 1.54 | 1.54 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.75 | 2.22 | 2.22 | 0 | 10 | 0 | 41.50 | 1.33 | 1.76 | 1.76 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.47 | 1.88 | 1.88 | 0 | 0 | 0 | 42.00 | 1.51 | 1.99 | 1.99 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.21 | 1.67 | 1.67 | 0 | 0 | 0 | 42.50 | 1.82 | 2.24 | 2.24 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 43.00 | 2.10 | 2.52 | 2.52 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.82 | 1.27 | 1.27 | 0 | 0 | 0 | 43.50 | 2.33 | 2.97 | 2.97 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.63 | 1.08 | 1.08 | 0 | 0 | 0 | 44.00 | 2.69 | 3.30 | 3.30 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 44.50 | 3.10 | 3.65 | 3.65 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 3.75 | 4.20 | 4.20 | 0 | 0 | 0 | 39.00 | 0.81 | 1.17 | 1.17 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 3.35 | 3.80 | 3.80 | 0 | 0 | 0 | 39.50 | 0.94 | 1.39 | 1.39 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.89 | 3.50 | 3.50 | 0 | 0 | 0 | 40.00 | 1.09 | 1.47 | 1.47 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.57 | 3.15 | 3.15 | 0 | 0 | 0 | 40.50 | 1.25 | 1.74 | 1.74 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.26 | 2.80 | 2.80 | 0 | 0 | 0 | 41.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.13 | 2.55 | 2.55 | 0 | 0 | 0 | 41.50 | 1.63 | 2.12 | 2.12 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.85 | 2.26 | 2.26 | 0 | 0 | 0 | 42.00 | 1.86 | 2.35 | 2.35 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.59 | 2.00 | 2.00 | 0 | 0 | 0 | 42.50 | 2.14 | 2.56 | 2.56 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.34 | 1.81 | 1.81 | 0 | 0 | 0 | 43.00 | 2.30 | 2.97 | 2.97 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.13 | 1.60 | 1.60 | 0 | 0 | 0 | 43.50 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.96 | 1.42 | 1.42 | 0 | 0 | 0 | 44.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.81 | 1.27 | 1.27 | 0 | 0 | 0 | 44.50 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.40 | 6.40 | 6.40 | 0 | 0 | 0 | 39.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.00 | 6.00 | 6.00 | 0 | 0 | 0 | 39.50 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.75 | 5.75 | 5.75 | 0 | 0 | 0 | 40.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.40 | 5.40 | 5.40 | 0 | 0 | 0 | 40.50 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.10 | 5.10 | 5.10 | 0 | 0 | 0 | 41.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 41.50 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 42.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 42.50 | 2.10 | 2.89 | 2.89 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 43.00 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 43.50 | 2.10 | 7.10 | 7.10 | 0 | 0 | 0 |
July 18, 2025 | 18.20 | 18.55 | 18.55 | 0 | 75 | 0 | 23.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 17.70 | 18.05 | 18.05 | 0 | 0 | 0 | 24.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 17.20 | 17.55 | 17.55 | 0 | 0 | 0 | 24.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 16.70 | 17.05 | 17.05 | 0 | 0 | 0 | 25.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 15.70 | 16.10 | 16.10 | 0 | 0 | 0 | 26.00 | 0 | 0.49 | 0.49 | 0 | 20 | 0 |
July 18, 2025 | 14.70 | 15.10 | 15.10 | 0 | 0 | 0 | 27.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 13.75 | 14.10 | 14.10 | 0 | 0 | 0 | 28.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 12.75 | 13.10 | 13.10 | 0 | 0 | 0 | 29.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 11.70 | 12.05 | 12.05 | 0 | 0 | 0 | 30.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 10.75 | 11.10 | 11.10 | 0 | 0 | 0 | 31.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 9.70 | 10.05 | 10.05 | 0 | 0 | 0 | 32.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
July 18, 2025 | 8.70 | 9.05 | 9.05 | 0 | 0 | 0 | 33.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 7.70 | 8.05 | 8.05 | 0 | 22 | 0 | 34.00 | 0 | 0.46 | 0.46 | 0 | 3 | 0 |
July 18, 2025 | 6.75 | 7.05 | 7.05 | 0 | 0 | 0 | 35.00 | 0 | 0.46 | 0.46 | 0 | 0 | 0 |
July 18, 2025 | 5.75 | 6.10 | 6.10 | 0 | 5 | 0 | 36.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
July 18, 2025 | 4.75 | 5.10 | 5.10 | 0 | 10 | 0 | 37.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
July 18, 2025 | 3.80 | 4.15 | 4.15 | 0 | 3 | 0 | 38.00 | 0.02 | 0.17 | 0.17 | 0 | 6 | 0 |
July 18, 2025 | 3.35 | 3.65 | 3.65 | 0 | 0 | 0 | 38.50 | 0.02 | 0.21 | 0.21 | 0 | 0 | 0 |
July 18, 2025 | 2.80 | 3.20 | 3.20 | 0 | 11 | 0 | 39.00 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 |
July 18, 2025 | 2.40 | 2.76 | 2.76 | 0 | 0 | 0 | 39.50 | 0.06 | 0.33 | 0.33 | 0 | 0 | 0 |
July 18, 2025 | 1.93 | 2.29 | 2.29 | 0 | 0 | 0 | 40.00 | 0.14 | 0.43 | 0.43 | 0 | 0 | 0 |
July 18, 2025 | 1.56 | 1.85 | 1.85 | 0 | 0 | 0 | 40.50 | 0.22 | 0.53 | 0.53 | 0 | 0 | 0 |
July 18, 2025 | 1.16 | 1.59 | 1.59 | -0.07 | 8 | 1 | 41.00 | 0.37 | 0.68 | 0.68 | 0 | 2 | 0 |
July 18, 2025 | 0.88 | 1.28 | 1.28 | 0 | 0 | 0 | 41.50 | 0.56 | 0.86 | 0.86 | 0 | 0 | 0 |
July 18, 2025 | 0.59 | 1.01 | 1.01 | 0 | 451 | 0 | 42.00 | 0.76 | 1.04 | 1.04 | -0.50 | 170 | 3 |
July 18, 2025 | 0.35 | 0.76 | 0.76 | 0 | 0 | 0 | 42.50 | 1.05 | 1.39 | 1.39 | 0 | 0 | 0 |
July 18, 2025 | 0.21 | 0.60 | 0.60 | -0.11 | 193 | 30 | 43.00 | 1.39 | 1.79 | 1.79 | 0 | 8 | 0 |
July 18, 2025 | 0.09 | 0.47 | 0.47 | 0 | 0 | 0 | 43.50 | 1.77 | 2.09 | 2.09 | 0 | 0 | 0 |
July 18, 2025 | 0.04 | 0.32 | 0.32 | 0.02 | 691 | 30 | 44.00 | 2.18 | 2.49 | 2.49 | 0 | 20 | 0 |
July 18, 2025 | 0.02 | 0.24 | 0.24 | 0 | 0 | 0 | 44.50 | 2.61 | 2.94 | 2.91 | 0 | 0 | 0 |
July 18, 2025 | 0.02 | 0.20 | 0.20 | 0 | 12 | 0 | 45.00 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.19 | 0.19 | 0 | 20 | 0 | 46.00 | 4.00 | 4.40 | 4.35 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.18 | 0.18 | 0 | 2 | 0 | 47.00 | 5.00 | 5.35 | 5.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 48.00 | 6.00 | 6.35 | 6.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.46 | 0.46 | 0 | 0 | 0 | 49.00 | 7.00 | 7.35 | 7.30 | 0 | 0 | 0 |
August 15, 2025 | 16.80 | 17.20 | 17.20 | 0 | 150 | 0 | 25.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
August 15, 2025 | 15.85 | 16.20 | 16.20 | 0 | 10 | 0 | 26.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
August 15, 2025 | 14.85 | 15.20 | 15.20 | 0 | 6 | 0 | 27.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
August 15, 2025 | 13.50 | 14.25 | 14.25 | 0 | 5 | 0 | 28.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
August 15, 2025 | 12.90 | 13.25 | 13.25 | 0 | 0 | 0 | 29.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
August 15, 2025 | 11.90 | 12.25 | 12.25 | 0 | 0 | 0 | 30.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 10.95 | 11.30 | 11.30 | 0 | 0 | 0 | 31.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 9.95 | 10.30 | 10.30 | 0 | 0 | 0 | 32.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 9.00 | 9.35 | 9.35 | 0 | 4 | 0 | 33.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 8.05 | 8.45 | 8.45 | 0 | 5 | 0 | 34.00 | 0.13 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 7.00 | 7.50 | 7.50 | 0 | 10 | 0 | 35.00 | 0.22 | 0.57 | 0.57 | 0 | 0 | 0 |
August 15, 2025 | 6.20 | 6.70 | 6.70 | 0 | 3 | 0 | 36.00 | 0.27 | 0.67 | 0.67 | 0 | 0 | 0 |
August 15, 2025 | 5.30 | 5.75 | 5.75 | 0 | 5 | 0 | 37.00 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 |
August 15, 2025 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 | 38.00 | 0.51 | 0.92 | 0.92 | 0 | 0 | 0 |
August 15, 2025 | 3.55 | 4.05 | 4.05 | 0 | 15 | 0 | 39.00 | 0.73 | 1.12 | 1.12 | 0 | 3 | 0 |
August 15, 2025 | 2.74 | 3.30 | 3.30 | 0 | 40 | 0 | 40.00 | 0.98 | 1.39 | 1.39 | 0 | 2 | 0 |
August 15, 2025 | 2.14 | 2.65 | 2.65 | 0 | 40 | 0 | 41.00 | 1.34 | 1.74 | 1.74 | 0 | 0 | 0 |
August 15, 2025 | 1.66 | 2.07 | 2.07 | 0 | 10 | 0 | 42.00 | 1.77 | 2.17 | 2.17 | 0 | 0 | 0 |
August 15, 2025 | 1.22 | 1.64 | 1.64 | 0 | 0 | 0 | 43.00 | 2.27 | 2.78 | 2.78 | 0 | 0 | 0 |
August 15, 2025 | 0.80 | 1.24 | 1.24 | 0 | 0 | 0 | 44.00 | 2.92 | 3.45 | 3.45 | 0 | 0 | 0 |
August 15, 2025 | 0.52 | 0.89 | 0.89 | 0 | 20 | 0 | 45.00 | 3.70 | 4.10 | 4.10 | 0 | 0 | 0 |
August 15, 2025 | 0.37 | 0.78 | 0.78 | 0 | 0 | 0 | 46.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
August 15, 2025 | 0.23 | 0.64 | 0.64 | 0 | 0 | 0 | 47.00 | 5.25 | 5.75 | 5.75 | 0 | 0 | 0 |
August 15, 2025 | 0.13 | 0.50 | 0.50 | 0 | 0 | 0 | 48.00 | 5.95 | 6.75 | 6.75 | 0 | 0 | 0 |
August 15, 2025 | 0.06 | 0.36 | 0.36 | 0 | 0 | 0 | 49.00 | 6.90 | 7.70 | 7.70 | 0 | 0 | 0 |
September 19, 2025 | 19.85 | 20.20 | 20.20 | 0 | 0 | 0 | 22.00 | 0 | 0.24 | 0.24 | 0 | 9 | 0 |
September 19, 2025 | 18.85 | 19.20 | 19.20 | 0 | 0 | 0 | 23.00 | 0.02 | 0.24 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 17.80 | 18.25 | 18.25 | 0 | 0 | 0 | 24.00 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 |
September 19, 2025 | 16.75 | 17.25 | 17.25 | 0 | 74 | 0 | 25.00 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 15.90 | 16.30 | 16.30 | 0 | 1 | 0 | 26.00 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 |
September 19, 2025 | 14.85 | 15.30 | 15.30 | 0 | 0 | 0 | 27.00 | 0.02 | 0.35 | 0.35 | 0 | 0 | 0 |
September 19, 2025 | 13.90 | 14.35 | 14.35 | 0 | 10 | 0 | 28.00 | 0.02 | 0.39 | 0.39 | 0 | 15 | 0 |
September 19, 2025 | 12.95 | 13.35 | 13.35 | 0 | 0 | 0 | 29.00 | 0.16 | 0.44 | 0.44 | 0 | 1 | 0 |
September 19, 2025 | 12.00 | 12.40 | 12.40 | 0 | 0 | 0 | 30.00 | 0.09 | 0.50 | 0.50 | 0 | 20 | 0 |
September 19, 2025 | 11.00 | 11.40 | 11.40 | 0 | 0 | 0 | 31.00 | 0.32 | 0.52 | 0.52 | 0 | 0 | 0 |
September 19, 2025 | 10.05 | 10.45 | 10.45 | 0 | 4 | 0 | 32.00 | 0.37 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 9.15 | 9.50 | 9.50 | 0 | 0 | 0 | 33.00 | 0.45 | 0.69 | 0.69 | 0 | 0 | 0 |
September 19, 2025 | 8.20 | 8.60 | 8.60 | 0 | 7 | 0 | 34.00 | 0.54 | 0.81 | 0.81 | 0 | 0 | 0 |
September 19, 2025 | 7.30 | 7.70 | 7.70 | 0 | 30 | 0 | 35.00 | 0.65 | 0.93 | 0.93 | 0 | 10 | 0 |
September 19, 2025 | 6.20 | 6.80 | 6.80 | 0 | 65 | 0 | 36.00 | 0.78 | 1.10 | 1.10 | 0 | 0 | 0 |
September 19, 2025 | 5.60 | 5.95 | 5.95 | 0 | 0 | 0 | 37.00 | 0.94 | 1.29 | 1.29 | 0 | 0 | 0 |
September 19, 2025 | 4.80 | 5.15 | 5.15 | 0 | 338 | 0 | 38.00 | 1.17 | 1.51 | 1.51 | 0 | 22 | 0 |
September 19, 2025 | 4.05 | 4.40 | 4.40 | 0 | 0 | 0 | 39.00 | 1.52 | 1.78 | 1.78 | 0 | 0 | 0 |
September 19, 2025 | 3.30 | 3.70 | 3.70 | 0 | 490 | 0 | 40.00 | 1.87 | 2.14 | 2.14 | 0 | 52 | 0 |
September 19, 2025 | 2.68 | 3.10 | 3.10 | 0 | 50 | 0 | 41.00 | 2.29 | 2.56 | 2.56 | 0 | 0 | 0 |
September 19, 2025 | 2.16 | 2.56 | 2.56 | 0 | 0 | 0 | 42.00 | 2.80 | 3.05 | 3.05 | 0 | 5 | 0 |
September 19, 2025 | 1.71 | 2.12 | 2.12 | 0 | 2,070 | 0 | 43.00 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
September 19, 2025 | 1.34 | 1.73 | 1.73 | 0 | 0 | 0 | 44.00 | 3.90 | 4.25 | 4.25 | 0 | 0 | 0 |
September 19, 2025 | 1.04 | 1.39 | 1.39 | 0 | 100 | 0 | 45.00 | 4.70 | 4.95 | 4.95 | 0 | 0 | 0 |
September 19, 2025 | 0.80 | 1.11 | 1.11 | 0 | 0 | 0 | 46.00 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
September 19, 2025 | 0.61 | 0.89 | 0.89 | 0 | 1 | 0 | 47.00 | 6.20 | 6.50 | 6.45 | 0 | 0 | 0 |
September 19, 2025 | 0.48 | 0.72 | 0.72 | 0 | 0 | 0 | 48.00 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
September 19, 2025 | 0.37 | 0.59 | 0.59 | 0 | 0 | 0 | 49.00 | 7.70 | 8.20 | 8.15 | 0 | 0 | 0 |
October 17, 2025 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 | 33.00 | 0.58 | 0.88 | 0.88 | 0 | 0 | 0 |
October 17, 2025 | 8.35 | 8.75 | 8.75 | 0 | 1 | 0 | 34.00 | 0.68 | 1.02 | 1.02 | 0 | 0 | 0 |
October 17, 2025 | 7.45 | 7.90 | 7.90 | 0 | 0 | 0 | 35.00 | 0.83 | 1.17 | 1.17 | 0 | 0 | 0 |
October 17, 2025 | 6.55 | 7.05 | 7.05 | 0 | 0 | 0 | 36.00 | 1.01 | 1.36 | 1.36 | 0 | 0 | 0 |
October 17, 2025 | 5.75 | 6.20 | 6.20 | 0 | 0 | 0 | 37.00 | 1.23 | 1.57 | 1.57 | 0 | 30 | 0 |
October 17, 2025 | 5.00 | 5.40 | 5.40 | 0 | 0 | 0 | 38.00 | 1.52 | 1.85 | 1.85 | 0 | 0 | 0 |
October 17, 2025 | 4.30 | 4.70 | 4.70 | 0 | 20 | 0 | 39.00 | 1.89 | 2.18 | 2.18 | 0 | 0 | 0 |
October 17, 2025 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 | 40.00 | 2.18 | 2.56 | 2.56 | 0 | 0 | 0 |
October 17, 2025 | 2.99 | 3.50 | 3.50 | 0 | 10 | 0 | 41.00 | 2.60 | 2.99 | 2.99 | 0 | 0 | 0 |
October 17, 2025 | 2.53 | 3.00 | 3.00 | 0 | 33 | 0 | 42.00 | 3.15 | 3.50 | 3.50 | 0 | 0 | 0 |
October 17, 2025 | 2.08 | 2.55 | 2.55 | 0 | 40 | 0 | 43.00 | 3.70 | 4.05 | 4.05 | 0 | 4 | 0 |
October 17, 2025 | 1.67 | 2.10 | 2.10 | 0 | 0 | 0 | 44.00 | 4.35 | 4.65 | 4.65 | 0 | 0 | 0 |
October 17, 2025 | 1.34 | 1.76 | 1.76 | 0 | 60 | 0 | 45.00 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
October 17, 2025 | 1.07 | 1.48 | 1.48 | 0 | 20 | 0 | 46.00 | 5.75 | 6.00 | 6.00 | 0 | 0 | 0 |
October 17, 2025 | 0.87 | 1.23 | 1.23 | 0 | 10 | 0 | 47.00 | 6.40 | 6.75 | 6.75 | 0 | 0 | 0 |
October 17, 2025 | 0.69 | 1.02 | 1.02 | 0 | 0 | 0 | 48.00 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 |
October 17, 2025 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 | 49.00 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 |
November 21, 2025 | 8.55 | 9.05 | 9.05 | 0 | 0 | 0 | 34.00 | 0.98 | 1.33 | 1.33 | 0 | 0 | 0 |
November 21, 2025 | 7.75 | 8.20 | 8.20 | 0 | 0 | 0 | 35.00 | 1.15 | 1.53 | 1.53 | 0 | 0 | 0 |
November 21, 2025 | 6.95 | 7.40 | 7.40 | 0 | 0 | 0 | 36.00 | 1.38 | 1.75 | 1.75 | 0 | 0 | 0 |
November 21, 2025 | 6.15 | 6.65 | 6.65 | 0 | 0 | 0 | 37.00 | 1.64 | 2.01 | 2.01 | 0 | 0 | 0 |
November 21, 2025 | 5.45 | 5.90 | 5.90 | 0 | 0 | 0 | 38.00 | 1.96 | 2.32 | 2.32 | 0 | 0 | 0 |
November 21, 2025 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | 39.00 | 2.20 | 2.65 | 2.65 | 0 | 60 | 0 |
November 21, 2025 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 | 40.00 | 2.61 | 3.05 | 3.05 | 0 | 4 | 0 |
November 21, 2025 | 3.55 | 4.00 | 4.00 | 0 | 0 | 0 | 41.00 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 |
November 21, 2025 | 3.15 | 3.55 | 3.55 | 0 | 0 | 0 | 42.00 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 |
November 21, 2025 | 2.58 | 3.10 | 3.10 | 0 | 0 | 0 | 43.00 | 4.15 | 4.55 | 4.55 | 0 | 50 | 0 |
November 21, 2025 | 2.18 | 2.50 | 2.50 | -0.03 | 250 | 10 | 44.00 | 4.75 | 5.15 | 5.15 | 0 | 0 | 0 |
November 21, 2025 | 1.86 | 2.32 | 2.32 | 0 | 0 | 0 | 45.00 | 5.40 | 5.75 | 5.75 | 0 | 0 | 0 |
November 21, 2025 | 1.52 | 2.01 | 2.01 | 0 | 0 | 0 | 46.00 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
November 21, 2025 | 1.26 | 1.72 | 1.72 | 0 | 10 | 0 | 47.00 | 6.65 | 7.15 | 7.15 | 0 | 0 | 0 |
November 21, 2025 | 1.04 | 1.49 | 1.49 | 0 | 0 | 0 | 48.00 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 |
November 21, 2025 | 0.87 | 1.28 | 1.28 | 0 | 0 | 0 | 49.00 | 8.20 | 8.80 | 8.80 | 0 | 0 | 0 |
December 19, 2025 | 19.80 | 20.35 | 20.35 | 0 | 0 | 0 | 22.00 | 0.05 | 0.51 | 0.51 | -0.09 | 18 | 8 |
December 19, 2025 | 18.80 | 19.40 | 19.40 | 0 | 0 | 0 | 23.00 | 0.09 | 0.55 | 0.55 | 0 | 12 | 0 |
December 19, 2025 | 17.85 | 18.40 | 18.40 | 0 | 0 | 0 | 24.00 | 0.13 | 0.61 | 0.61 | 0 | 0 | 0 |
December 19, 2025 | 16.85 | 17.45 | 17.45 | 0 | 0 | 0 | 25.00 | 0.17 | 0.65 | 0.65 | 0 | 0 | 0 |
December 19, 2025 | 15.90 | 16.55 | 16.55 | 0 | 0 | 0 | 26.00 | 0.22 | 0.70 | 0.70 | 0 | 3 | 0 |
December 19, 2025 | 14.00 | 14.55 | 14.55 | 0 | 20 | 0 | 28.00 | 0.49 | 0.82 | 0.82 | 0 | 0 | 0 |
December 19, 2025 | 12.20 | 12.75 | 12.75 | 0 | 0 | 0 | 30.00 | 0.68 | 0.99 | 0.99 | 0 | 0 | 0 |
December 19, 2025 | 10.40 | 10.95 | 10.95 | 0 | 18 | 0 | 32.00 | 0.92 | 1.24 | 1.24 | 0 | 0 | 0 |
December 19, 2025 | 8.70 | 9.25 | 9.25 | 0 | 70 | 0 | 34.00 | 1.22 | 1.58 | 1.58 | 0 | 40 | 0 |
December 19, 2025 | 7.95 | 8.45 | 8.45 | 0 | 0 | 0 | 35.00 | 1.45 | 1.77 | 1.77 | 0 | 4 | 0 |
December 19, 2025 | 7.10 | 7.70 | 7.70 | 0 | 63 | 0 | 36.00 | 1.69 | 2.00 | 2.00 | 0 | 5 | 0 |
December 19, 2025 | 6.35 | 7.00 | 7.00 | 0 | 0 | 0 | 37.00 | 1.95 | 2.28 | 2.28 | 0 | 0 | 0 |
December 19, 2025 | 5.65 | 6.30 | 6.30 | 0 | 85 | 0 | 38.00 | 2.26 | 2.59 | 2.59 | 0 | 0 | 0 |
December 19, 2025 | 5.15 | 5.60 | 5.60 | 0 | 0 | 0 | 39.00 | 2.62 | 2.96 | 2.96 | 0 | 0 | 0 |
December 19, 2025 | 4.55 | 4.95 | 5.00 | 0 | 72 | 0 | 40.00 | 3.00 | 3.40 | 3.40 | 0 | 130 | 0 |
December 19, 2025 | 4.00 | 4.40 | 4.45 | 0 | 0 | 0 | 41.00 | 3.40 | 3.80 | 3.80 | 0 | 0 | 0 |
December 19, 2025 | 3.45 | 3.90 | 3.90 | 0 | 7 | 0 | 42.00 | 3.90 | 4.25 | 4.25 | 0 | 34 | 0 |
December 19, 2025 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 | 43.00 | 4.45 | 4.80 | 4.80 | 0 | 0 | 0 |
December 19, 2025 | 2.57 | 3.05 | 3.05 | 0 | 50 | 0 | 44.00 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 |
December 19, 2025 | 2.19 | 2.65 | 2.65 | 0 | 138 | 0 | 45.00 | 5.65 | 6.00 | 6.00 | 0 | 20 | 0 |
December 19, 2025 | 1.86 | 2.31 | 2.32 | 0 | 82 | 0 | 46.00 | 6.25 | 6.70 | 6.70 | 0 | 0 | 0 |
December 19, 2025 | 1.58 | 2.02 | 2.03 | 0 | 0 | 0 | 47.00 | 7.05 | 7.40 | 7.40 | 0 | 0 | 0 |
December 19, 2025 | 1.34 | 1.76 | 1.76 | 0 | 11 | 0 | 48.00 | 7.75 | 8.15 | 8.15 | 0 | 0 | 0 |
December 19, 2025 | 0.97 | 1.35 | 1.35 | 0 | 22 | 0 | 50.00 | 9.20 | 9.75 | 9.75 | 0 | 0 | 0 |
January 16, 2026 | 29.60 | 30.30 | 30.30 | 0 | 0 | 0 | 12.00 | 0 | 0.17 | 0.17 | 0 | 56,620 | 0 |
January 16, 2026 | 23.70 | 24.30 | 24.30 | 0 | 5 | 0 | 18.00 | 0.02 | 0.49 | 0.49 | -0.18 | 10 | 10 |
January 16, 2026 | 21.75 | 22.30 | 22.30 | 0 | 3 | 0 | 20.00 | 0.03 | 0.51 | 0.51 | 0 | 20 | 0 |
January 16, 2026 | 19.80 | 20.15 | 20.15 | 0 | 86 | 0 | 22.00 | 0.10 | 0.58 | 0.58 | 0 | 51 | 0 |
January 16, 2026 | 17.85 | 18.45 | 18.45 | 0 | 1 | 0 | 24.00 | 0.31 | 0.67 | 0.67 | 0 | 26 | 0 |
January 16, 2026 | 17.00 | 17.55 | 17.55 | 0 | 58 | 0 | 25.00 | 0.24 | 0.73 | 0.73 | 0 | 47 | 0 |
January 16, 2026 | 12.35 | 12.65 | 12.65 | 0 | 187 | 0 | 30.00 | 0.78 | 0.89 | 0.89 | 0 | 247 | 0 |
January 16, 2026 | 8.25 | 8.45 | 8.45 | 0 | 327 | 0 | 35.00 | 1.55 | 1.99 | 1.99 | 0 | 43 | 0 |
January 16, 2026 | 4.80 | 5.05 | 5.05 | 0.20 | 1,059 | 1 | 40.00 | 3.20 | 3.60 | 3.60 | 0 | 76 | 0 |
January 16, 2026 | 2.49 | 2.98 | 2.98 | 0 | 166 | 0 | 45.00 | 5.75 | 6.25 | 6.25 | 0 | 17 | 0 |
January 16, 2026 | 1.16 | 1.58 | 1.58 | 0 | 180 | 0 | 50.00 | 9.50 | 9.90 | 9.90 | 0 | 0 | 0 |
January 16, 2026 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 | 60.00 | 18.45 | 19.10 | 19.10 | 0 | 0 | 0 |
March 20, 2026 | 17.05 | 18.00 | 18.00 | 0 | 0 | 0 | 25.00 | 0.62 | 0.93 | 0.93 | -0.19 | 0 | 20 |
March 20, 2026 | 14.30 | 15.25 | 15.25 | 0 | 0 | 0 | 28.00 | 0.90 | 1.27 | 1.27 | 0 | 0 | 0 |
March 20, 2026 | 12.50 | 13.40 | 13.40 | 0 | 0 | 0 | 30.00 | 1.15 | 1.55 | 1.55 | 0 | 3 | 0 |
March 20, 2026 | 10.85 | 11.55 | 11.55 | 0 | 0 | 0 | 32.00 | 1.46 | 1.92 | 1.92 | 0 | 0 | 0 |
March 20, 2026 | 9.25 | 10.00 | 10.00 | 0 | 0 | 0 | 34.00 | 1.90 | 2.36 | 2.36 | 0 | 20 | 0 |
March 20, 2026 | 8.50 | 9.25 | 9.25 | 0 | 0 | 0 | 35.00 | 2.15 | 2.64 | 2.64 | 0 | 100 | 0 |
March 20, 2026 | 7.80 | 8.45 | 8.45 | 0 | 0 | 0 | 36.00 | 2.39 | 3.05 | 3.05 | 0 | 30 | 0 |
March 20, 2026 | 6.55 | 7.20 | 7.20 | 0 | 0 | 0 | 38.00 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 |
March 20, 2026 | 5.35 | 5.85 | 5.85 | 0 | 2 | 0 | 40.00 | 3.95 | 4.55 | 4.55 | 0 | 0 | 0 |
March 20, 2026 | 4.25 | 4.80 | 4.80 | 0 | 20 | 0 | 42.00 | 5.00 | 5.55 | 5.55 | 0 | 100 | 0 |
March 20, 2026 | 3.35 | 3.95 | 3.95 | 0 | 21 | 0 | 44.00 | 6.00 | 6.85 | 6.85 | 0 | 0 | 0 |
March 20, 2026 | 2.96 | 3.55 | 3.55 | 0 | 50 | 0 | 45.00 | 6.60 | 7.40 | 7.40 | 0 | 20 | 0 |
March 20, 2026 | 2.63 | 3.25 | 3.25 | 0 | 0 | 0 | 46.00 | 7.25 | 8.05 | 8.05 | 0 | 0 | 0 |
March 20, 2026 | 2.06 | 2.54 | 2.55 | 0 | 0 | 0 | 48.00 | 8.65 | 9.45 | 9.45 | 0 | 0 | 0 |
March 20, 2026 | 1.59 | 2.08 | 2.08 | 0 | 45 | 0 | 50.00 | 10.15 | 10.95 | 10.95 | 0 | 0 | 0 |
June 19, 2026 | 9.00 | 9.80 | 9.80 | 0 | 5 | 0 | 35.00 | 2.68 | 3.30 | 3.30 | 0 | 0 | 0 |
June 19, 2026 | 8.25 | 9.10 | 9.10 | 0 | 0 | 0 | 36.00 | 2.97 | 3.65 | 3.65 | 0 | 0 | 0 |
June 19, 2026 | 7.15 | 7.80 | 7.80 | 0 | 0 | 0 | 38.00 | 3.80 | 4.40 | 4.40 | 0 | 0 | 0 |
June 19, 2026 | 5.95 | 6.65 | 6.65 | 0 | 0 | 0 | 40.00 | 4.55 | 5.30 | 5.30 | 0 | 0 | 0 |
June 19, 2026 | 5.00 | 5.65 | 5.65 | 0 | 0 | 0 | 42.00 | 5.60 | 6.30 | 6.30 | 0 | 0 | 0 |
June 19, 2026 | 4.05 | 4.80 | 4.80 | 0 | 2 | 0 | 44.00 | 6.70 | 7.45 | 7.45 | 0 | 0 | 0 |
June 19, 2026 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 | 45.00 | 7.35 | 8.10 | 8.10 | 0 | 0 | 0 |
June 19, 2026 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 | 46.00 | 8.00 | 8.70 | 8.70 | 0 | 0 | 0 |
June 19, 2026 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 48.00 | 9.35 | 10.05 | 10.05 | 0 | 0 | 0 |
June 19, 2026 | 2.17 | 2.90 | 2.90 | 0 | 0 | 0 | 50.00 | 10.75 | 11.50 | 11.50 | 0 | 0 | 0 |
January 15, 2027 | 20.00 | 21.10 | 21.10 | 0 | 1 | 0 | 22.00 | 0.96 | 1.67 | 1.67 | 0 | 100 | 0 |
January 15, 2027 | 18.20 | 19.35 | 19.35 | 0 | 20 | 0 | 24.00 | 1.20 | 1.94 | 1.94 | 0 | 10 | 0 |
January 15, 2027 | 17.35 | 18.45 | 18.45 | 0 | 32 | 0 | 25.00 | 1.34 | 2.07 | 2.07 | 0 | 0 | 0 |
January 15, 2027 | 13.40 | 13.75 | 13.75 | 0.30 | 1,147 | 1 | 30.00 | 2.30 | 3.10 | 3.10 | -0.65 | 47 | 2 |
January 15, 2027 | 9.95 | 11.05 | 11.05 | 0 | 161 | 0 | 35.00 | 3.90 | 4.25 | 4.25 | 0 | 146 | 0 |
January 15, 2027 | 7.15 | 8.15 | 8.15 | 0 | 181 | 0 | 40.00 | 5.85 | 6.20 | 6.20 | 0 | 209 | 0 |
January 15, 2027 | 5.00 | 5.95 | 5.95 | 0 | 4 | 0 | 45.00 | 8.70 | 9.80 | 9.80 | 0 | 30 | 0 |
January 15, 2027 | 3.40 | 3.70 | 3.70 | 0 | 190 | 0 | 50.00 | 11.90 | 13.05 | 13.05 | 0 | 0 | 0 |
January 15, 2027 | 1.52 | 2.00 | 2.00 | 0 | 29 | 0 | 60.00 | 19.90 | 21.10 | 21.10 | 0 | 0 | 0 |