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.

ETHX – CI Galaxy Ethereum ETF

Last update: September 7, 2025 at 7:03 a.m.   (Real-time)

  • Last price: 21.330
  • Net change: 0.280
  • Bid price: 21.250
  • Ask price: 21.460
  • 30-day historical volatility: 72.09%
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: 13,347
Volume: 1
Open interest: 2,347
Volume: 0
September 19, 2025 14.65 15.05 15.00 0 0 0 6.50 0 0.14 0.14 0 40 0
September 19, 2025 14.40 14.80 14.75 0 0 0 6.75 0 0.14 0.14 0 0 0
September 19, 2025 14.15 14.55 14.50 0 0 0 7.00 0 0.14 0.14 0 30 0
September 19, 2025 13.90 14.30 14.25 0 0 0 7.25 0 0.14 0.14 0 2 0
September 19, 2025 13.65 14.05 14.00 0 0 0 7.50 0 0.14 0.14 0 0 0
September 19, 2025 13.40 13.80 13.75 0 0 0 7.75 0 0.14 0.14 0 0 0
September 19, 2025 13.15 13.55 13.50 0 2 0 8.00 0 0.14 0.14 0 0 0
September 19, 2025 12.90 13.30 13.25 0 0 0 8.25 0 0.14 0.14 0 0 0
September 19, 2025 12.65 13.05 13.00 0 1 0 8.50 0 0.14 0.14 0 0 0
September 19, 2025 12.40 12.80 12.75 0 0 0 8.75 0 0.14 0.14 0 12 0
September 19, 2025 12.15 12.55 12.50 0 38 0 9.00 0 0.14 0.14 0 15 0
September 19, 2025 11.90 12.30 12.25 0 2 0 9.25 0 0.14 0.14 0 0 0
September 19, 2025 11.65 12.05 12.00 0 150 0 9.50 0 0.14 0.14 0 0 0
September 19, 2025 11.40 11.80 11.75 0 0 0 9.75 0 0.14 0.14 0 1 0
September 19, 2025 11.15 11.55 11.50 0 19 0 10.00 0 0.14 0.14 0 6 0
September 19, 2025 10.90 11.30 11.20 0 0 0 10.25 0 0.14 0.14 0 0 0
September 19, 2025 10.65 11.05 10.95 0 0 0 10.50 0 0.14 0.14 0 0 0
September 19, 2025 10.40 10.80 10.70 0 0 0 10.75 0 0.14 0.14 0 0 0
September 19, 2025 10.10 10.55 10.50 0 100 0 11.00 0 0.14 0.14 0 10 0
September 19, 2025 9.85 10.30 10.25 0 0 0 11.25 0 0.14 0.14 0 0 0
September 19, 2025 9.60 10.05 10.00 0 20 0 11.50 0 0.14 0.14 0 0 0
September 19, 2025 9.35 9.80 9.75 0 20 0 11.75 0 0.14 0.14 0 0 0
September 19, 2025 9.20 9.55 9.50 0 20 0 12.00 0 0.14 0.14 0 1 0
September 19, 2025 8.95 9.30 9.25 0 0 0 12.25 0 0.14 0.14 0 0 0
September 19, 2025 8.70 9.05 9.00 0 82 0 12.50 0 0.14 0.14 0 0 0
September 19, 2025 8.45 8.80 8.75 0 12 0 12.75 0 0.14 0.14 0 0 0
September 19, 2025 8.20 8.55 8.50 0 129 0 13.00 0 0.14 0.14 0 42 0
September 19, 2025 7.95 8.30 8.25 0 11 0 13.25 0 0.14 0.14 0 0 0
September 19, 2025 7.70 8.05 8.00 0 0 0 13.50 0 0.14 0.14 0 0 0
September 19, 2025 7.45 7.80 7.75 0 24 0 13.75 0 0.14 0.14 0 2 0
September 19, 2025 7.30 7.65 7.60 0 0 0 14.00 0 0.22 0.22 0 12 0
September 19, 2025 7.05 7.40 7.35 0 0 0 14.25 0 0.25 0.25 0 5 0
September 19, 2025 6.80 7.15 7.15 0 43 0 14.50 0 0.25 0.25 0 30 0
September 19, 2025 6.55 6.90 6.90 0 10 0 14.75 0 0.25 0.25 0 0 0
September 19, 2025 6.30 6.65 6.65 0 78 0 15.00 0 0.25 0.25 0 30 0
September 19, 2025 6.05 6.40 6.40 0 0 0 15.25 0 0.25 0.25 0 30 0
September 19, 2025 5.80 6.15 6.15 0 0 0 15.50 0 0.26 0.26 0 40 0
September 19, 2025 5.55 5.90 5.90 0 0 0 15.75 0 0.26 0.26 0 1 0
September 19, 2025 5.35 5.65 5.65 0 86 0 16.00 0 0.27 0.27 0 32 0
September 19, 2025 5.05 5.40 5.40 0 1 0 16.25 0.01 0.27 0.27 0 0 0
September 19, 2025 4.80 5.20 5.15 0 0 0 16.50 0.01 0.28 0.28 0 0 0
September 19, 2025 4.55 4.95 4.85 0 0 0 16.75 0.03 0.26 0.26 0 0 0
September 19, 2025 4.30 4.70 4.70 0 119 0 17.00 0.04 0.30 0.30 0 10 0
September 19, 2025 4.05 4.45 4.45 0 0 0 17.25 0.05 0.32 0.32 0 0 0
September 19, 2025 3.85 4.25 4.20 0 0 0 17.50 0.08 0.33 0.33 0 0 0
September 19, 2025 3.60 4.00 4.00 0 0 0 17.75 0.10 0.35 0.35 0 12 0
September 19, 2025 3.40 3.75 3.75 0 49 0 18.00 0.13 0.36 0.36 0 25 0
September 19, 2025 3.20 3.50 3.50 0 0 0 18.25 0.18 0.40 0.40 0 0 0
September 19, 2025 2.95 3.30 3.30 0 0 0 18.50 0.21 0.43 0.43 0 12 0
September 19, 2025 2.80 3.10 3.10 0 13 0 18.75 0.25 0.55 0.55 0 0 0
September 19, 2025 2.60 3.00 2.95 0 48 0 19.00 0.30 0.60 0.60 0 10 0
September 19, 2025 2.40 2.75 2.75 0 25 0 19.25 0.35 0.65 0.65 0 0 0
September 19, 2025 2.20 2.50 2.55 0 16 0 19.50 0.40 0.70 0.70 0 12 0
September 19, 2025 2.00 2.30 2.30 0 0 0 19.75 0.47 0.80 0.80 0 0 0
September 19, 2025 1.85 2.20 2.20 0 173 0 20.00 0.55 0.85 0.85 0 50 0
September 19, 2025 1.70 2.00 2.00 0 16 0 20.25 0.60 0.95 0.95 0 0 0
September 19, 2025 1.55 1.85 1.85 0 5 0 20.50 0.70 1.00 1.00 0 0 0
September 19, 2025 1.40 1.70 1.70 0 0 0 20.75 0.80 1.15 1.15 0 3 0
September 19, 2025 1.25 1.60 1.60 0 104 0 21.00 0.95 1.25 1.25 0 0 0
September 19, 2025 1.10 1.45 1.45 0 0 0 21.25 1.05 1.35 1.35 0 0 0
September 19, 2025 1.00 1.35 1.35 0 5 0 21.50 1.15 1.50 1.50 0 0 0
September 19, 2025 0.90 1.20 1.20 0 0 0 21.75 1.30 1.65 1.65 0 0 0
September 19, 2025 0.80 1.00 1.00 0 620 0 22.00 1.45 1.80 1.80 0 4 0
September 19, 2025 0.70 1.05 1.05 0 0 0 22.25 1.60 1.95 1.95 0 1 0
September 19, 2025 0.70 0.95 0.95 0 100 0 22.50 1.80 2.10 2.10 0 1 0
September 19, 2025 0.55 0.85 0.85 0 0 0 22.75 1.95 2.30 2.30 0 0 0
September 19, 2025 0.46 0.80 0.80 0 296 0 23.00 2.10 2.45 2.45 0 6 0
September 19, 2025 0.43 0.70 0.70 0 0 0 23.25 2.30 2.65 2.65 0 0 0
September 19, 2025 0.37 0.70 0.70 0 11 0 23.50 2.50 2.85 2.85 0 0 0
September 19, 2025 0.33 0.65 0.65 0 0 0 23.75 2.70 3.05 3.05 0 0 0
September 19, 2025 0.25 0.55 0.55 0 160 0 24.00 2.90 3.30 3.30 0 0 0
September 19, 2025 0.24 0.55 0.55 0 21 0 24.25 3.10 3.50 3.50 0 0 0
September 19, 2025 0.22 0.49 0.49 0 0 0 24.50 3.30 3.70 3.70 0 0 0
September 19, 2025 0.18 0.45 0.45 0 5 0 24.75 3.50 3.90 3.90 0 0 0
October 17, 2025 14.35 14.80 14.80 0 0 0 6.75 0 0.19 0.19 0 30 0
October 17, 2025 14.10 14.55 14.55 0 30 0 7.00 0 0.19 0.19 0 0 0
October 17, 2025 13.85 14.30 14.30 0 0 0 7.25 0 0.19 0.19 0 0 0
October 17, 2025 13.60 14.05 14.05 0 30 0 7.50 0 0.19 0.19 0 0 0
October 17, 2025 13.35 13.80 13.80 0 30 0 7.75 0 0.20 0.20 0 12 0
October 17, 2025 13.10 13.55 13.55 0 90 0 8.00 0 0.20 0.20 0 0 0
October 17, 2025 12.85 13.30 13.30 0 60 0 8.25 0 0.20 0.20 0 0 0
October 17, 2025 12.60 13.05 13.05 0 0 0 8.50 0 0.20 0.20 0 0 0
October 17, 2025 12.35 12.80 12.80 0 0 0 8.75 0 0.20 0.20 0 0 0
October 17, 2025 12.10 12.55 12.55 0 0 0 9.00 0 0.21 0.21 0 10 0
October 17, 2025 11.85 12.30 12.30 0 20 0 9.25 0 0.21 0.21 0 0 0
October 17, 2025 11.60 12.05 12.05 0 0 0 9.50 0 0.21 0.21 0 0 0
October 17, 2025 11.35 11.80 11.80 0 0 0 9.75 0 0.22 0.22 0 1 0
October 17, 2025 11.10 11.55 11.55 0 0 0 10.00 0 0.23 0.23 0 0 0
October 17, 2025 10.85 11.30 11.30 0 100 0 10.25 0 0.23 0.23 0 0 0
October 17, 2025 10.60 11.05 11.05 0 0 0 10.50 0 0.24 0.24 0 0 0
October 17, 2025 10.35 10.80 10.80 0 0 0 10.75 0 0.25 0.25 0 0 0
October 17, 2025 10.10 10.55 10.55 0 0 0 11.00 0 0.26 0.26 0 0 0
October 17, 2025 9.85 10.30 10.30 0 0 0 11.25 0 0.26 0.26 0 0 0
October 17, 2025 9.60 10.05 10.05 0 10 0 11.50 0 0.27 0.27 0 0 0
October 17, 2025 9.45 9.80 9.80 0 22 0 11.75 0 0.28 0.29 0 0 0
October 17, 2025 9.15 9.55 9.55 0 1 0 12.00 0 0.30 0.30 0 0 0
October 17, 2025 8.95 9.30 9.30 0 104 0 12.25 0 0.31 0.31 0 0 0
October 17, 2025 8.70 9.10 9.05 0 10 0 12.50 0 0.32 0.32 0 0 0
October 17, 2025 8.45 8.85 8.80 0 0 0 12.75 0.01 0.34 0.34 0 0 0
October 17, 2025 8.20 8.60 8.55 0 0 0 13.00 0.02 0.35 0.35 0 1 0
October 17, 2025 8.00 8.35 8.35 0 100 0 13.25 0.02 0.37 0.37 0 0 0
October 17, 2025 7.75 8.10 8.10 0 10 0 13.50 0.02 0.39 0.39 0 1 0
October 17, 2025 7.50 7.85 7.85 0 0 0 13.75 0.02 0.41 0.41 0 0 0
October 17, 2025 7.25 7.65 7.60 0 6 0 14.00 0.02 0.43 0.43 0 0 0
October 17, 2025 7.05 7.45 7.45 0 0 0 14.25 0.02 0.45 0.45 0 0 0
October 17, 2025 6.80 7.20 7.20 0 100 0 14.50 0.11 0.38 0.38 0 1 0
October 17, 2025 6.60 7.00 6.95 0 40 0 14.75 0.13 0.40 0.40 0 12 0
October 17, 2025 6.35 6.75 6.75 0 1 0 15.00 0.16 0.43 0.43 0 0 0
October 17, 2025 6.10 6.55 6.50 0 40 0 15.25 0.18 0.46 0.46 0 10 0
October 17, 2025 5.90 6.30 6.30 0 0 0 15.50 0.21 0.49 0.49 0 33 0
October 17, 2025 5.70 6.10 6.05 0 0 0 15.75 0.24 0.55 0.55 0 12 0
October 17, 2025 5.45 5.85 5.80 0 0 0 16.00 0.27 0.60 0.60 0 12 0
October 17, 2025 5.35 5.60 5.60 0 0 0 16.25 0.33 0.60 0.60 0 0 0
October 17, 2025 5.15 5.40 5.40 0 0 0 16.50 0.37 0.65 0.65 0 0 0
October 17, 2025 4.95 5.35 5.35 0 0 0 16.75 0.41 0.70 0.70 0 10 0
October 17, 2025 4.70 5.15 5.15 0 0 0 17.00 0.46 0.70 0.70 0 1 0
October 17, 2025 4.50 4.95 4.95 0 0 0 17.25 0.50 0.80 0.80 0 11 0
October 17, 2025 4.35 4.75 4.75 0 0 0 17.50 0.55 0.85 0.85 0 1 0
October 17, 2025 4.15 4.60 4.55 0 0 0 17.75 0.60 0.90 0.90 0 18 0
October 17, 2025 4.00 4.40 4.40 0 4 0 18.00 0.65 0.95 0.95 0 1 0
October 17, 2025 3.80 4.20 4.20 0 0 0 18.25 0.75 1.05 1.05 0 30 0
October 17, 2025 3.60 4.05 4.05 0 0 0 18.50 0.80 1.10 1.10 0 10 0
October 17, 2025 3.45 3.85 3.85 0 0 0 18.75 0.85 1.20 1.20 0 12 0
October 17, 2025 3.30 3.65 3.65 0 0 0 19.00 0.95 1.30 1.30 0 11 0
October 17, 2025 3.15 3.50 3.50 0 7 0 19.25 1.05 1.35 1.35 0 50 0
October 17, 2025 3.00 3.35 3.35 0 20 0 19.50 1.15 1.45 1.45 0 36 0
October 17, 2025 2.85 3.20 3.20 0 0 0 19.75 1.20 1.55 1.55 0 0 0
October 17, 2025 2.70 3.05 3.05 0 19 0 20.00 1.35 1.65 1.65 0 3 0
October 17, 2025 2.55 2.85 2.85 0 0 0 20.25 1.45 1.75 1.75 0 0 0
October 17, 2025 2.45 2.75 2.75 0 1,000 0 20.50 1.55 1.90 1.90 0 0 0
October 17, 2025 2.25 2.60 2.60 0 0 0 20.75 1.65 2.00 2.00 0 0 0
October 17, 2025 2.15 2.50 2.50 0 76 0 21.00 1.80 2.15 2.15 0 0 0
October 17, 2025 2.05 2.35 2.35 0 0 0 21.25 1.90 2.25 2.25 0 0 0
October 17, 2025 1.90 2.25 2.25 0 0 0 21.50 2.05 2.40 2.40 0 0 0
October 17, 2025 1.80 2.15 2.15 0 0 0 21.75 2.20 2.55 2.55 0 0 0
October 17, 2025 1.70 2.05 2.05 0 0 0 22.00 2.35 2.70 2.70 0 0 0
October 17, 2025 1.60 1.95 1.95 0 0 0 22.25 2.50 2.85 2.85 0 0 0
October 17, 2025 1.50 1.85 1.85 0 0 0 22.50 2.65 3.00 3.00 0 0 0
October 17, 2025 1.40 1.75 1.75 0 0 0 22.75 2.80 3.15 3.15 0 0 0
October 17, 2025 1.35 1.65 1.65 0 0 0 23.00 2.95 3.30 3.30 0 0 0
October 17, 2025 1.25 1.60 1.60 0 12 0 23.25 3.15 3.50 3.50 0 0 0
October 17, 2025 1.20 1.50 1.50 0 0 0 23.50 3.30 3.65 3.65 0 0 0
October 17, 2025 1.10 1.45 1.45 0 0 0 23.75 3.50 3.85 3.85 0 0 0
October 17, 2025 1.05 1.40 1.40 0 10 0 24.00 3.65 4.00 4.00 0 0 0
October 17, 2025 1.00 1.30 1.30 0 0 0 24.25 3.85 4.20 4.20 0 0 0
October 17, 2025 0.90 1.25 1.25 0 0 0 24.50 4.00 4.40 4.45 0 0 0
October 17, 2025 0.85 1.20 1.20 0 3 0 24.75 4.20 4.60 4.60 0 0 0
November 21, 2025 10.90 11.40 11.35 0 0 0 10.25 0.01 0.32 0.32 0 35 0
November 21, 2025 10.70 11.15 11.15 0 0 0 10.50 0.01 0.34 0.34 0 0 0
November 21, 2025 10.45 10.90 10.90 0 0 0 10.75 0.01 0.36 0.36 0 0 0
November 21, 2025 10.20 10.65 10.65 0 0 0 11.00 0.01 0.37 0.37 0 1 0
November 21, 2025 9.95 10.45 10.40 0 0 0 11.25 0.01 0.39 0.39 0 0 0
November 21, 2025 9.75 10.20 10.15 0 0 0 11.50 0.01 0.41 0.41 0 0 0
November 21, 2025 9.50 9.95 9.95 0 0 0 11.75 0.02 0.43 0.43 0 0 0
November 21, 2025 9.25 9.70 9.70 0 12 0 12.00 0.02 0.45 0.45 0 0 0
November 21, 2025 9.05 9.50 9.45 0 0 0 12.25 0.02 0.48 0.48 0 0 0
November 21, 2025 8.80 9.25 9.25 0 0 0 12.50 0.03 0.50 0.50 0 0 0
November 21, 2025 8.60 9.05 9.00 0 0 0 12.75 0.05 0.55 0.55 0 0 0
November 21, 2025 8.35 8.80 8.80 0 0 0 13.00 0.18 0.46 0.46 0 0 0
November 21, 2025 8.15 8.55 8.55 0 0 0 13.25 0.21 0.49 0.49 0 12 0
November 21, 2025 7.90 8.35 8.35 0 0 0 13.50 0.23 0.55 0.55 0 212 0
November 21, 2025 7.70 8.15 8.10 0 0 0 13.75 0.26 0.60 0.60 0 12 0
November 21, 2025 7.45 7.90 7.90 0 1 0 14.00 0.29 0.60 0.60 0 24 0
November 21, 2025 7.25 7.70 7.65 0 0 0 14.25 0.32 0.65 0.65 0 0 0
November 21, 2025 7.05 7.55 7.55 0 10 0 14.50 0.36 0.70 0.70 0 0 0
November 21, 2025 6.80 7.30 7.30 0 3 0 14.75 0.41 0.75 0.75 0 10 0
November 21, 2025 6.70 7.10 7.10 0 2 0 15.00 0.46 0.75 0.75 0 6 0
November 21, 2025 6.50 6.90 6.90 0 0 0 15.25 0.50 0.80 0.80 0 0 0
November 21, 2025 6.30 6.75 6.75 0 0 0 15.50 0.55 0.85 0.85 0 10 0
November 21, 2025 6.10 6.55 6.55 0 10 0 15.75 0.60 0.90 0.90 0 0 0
November 21, 2025 5.90 6.35 6.35 0 0 0 16.00 0.65 0.95 0.95 0 0 0
November 21, 2025 5.70 6.15 6.15 0 0 0 16.25 0.70 1.00 1.00 0 0 0
November 21, 2025 5.55 6.00 6.00 0 0 0 16.50 0.75 1.10 1.10 0 0 0
November 21, 2025 5.40 5.80 5.80 0 0 0 16.75 0.80 1.15 1.15 0 1 0
November 21, 2025 5.20 5.60 5.60 0 0 0 17.00 0.90 1.10 1.10 0 0 0
November 21, 2025 5.00 5.40 5.40 0 0 0 17.25 0.95 1.30 1.30 0 12 0
November 21, 2025 4.85 5.30 5.30 0 0 0 17.50 1.00 1.35 1.35 0 0 0
November 21, 2025 4.65 5.10 5.05 0 0 0 17.75 1.10 1.45 1.45 0 0 0
November 21, 2025 4.50 4.90 4.90 0 15 0 18.00 1.20 1.55 1.55 0 0 0
November 21, 2025 4.35 4.80 4.80 0 0 0 18.25 1.25 1.65 1.65 0 0 0
November 21, 2025 4.20 4.60 4.60 0 1 0 18.50 1.35 1.70 1.70 0 0 0
November 21, 2025 4.05 4.40 4.40 0 0 0 18.75 1.45 1.80 1.80 0 10 0
November 21, 2025 3.90 4.30 4.30 0 20 0 19.00 1.55 1.90 1.90 0 0 0
November 21, 2025 3.75 4.10 4.10 0 0 0 19.25 1.65 2.00 2.00 0 0 0
November 21, 2025 3.60 4.00 3.95 0 0 0 19.50 1.75 2.15 2.15 0 30 0
November 21, 2025 3.50 3.85 3.85 0 0 0 19.75 1.85 2.25 2.25 0 0 0
November 21, 2025 3.35 3.70 3.70 0 0 0 20.00 1.95 2.35 2.35 0 0 0
November 21, 2025 3.20 3.60 3.55 0 0 0 20.25 2.10 2.50 2.50 0 0 0
November 21, 2025 3.10 3.50 3.50 0 0 0 20.50 2.20 2.60 2.60 0 0 0
November 21, 2025 2.95 3.35 3.35 0 0 0 20.75 2.35 2.75 2.75 0 0 0
November 21, 2025 2.85 3.20 3.20 0.25 3 1 21.00 2.50 2.85 2.85 0 0 0
November 21, 2025 2.75 3.10 3.10 0 0 0 21.25 2.60 3.00 3.00 0 0 0
November 21, 2025 2.60 3.00 3.00 0 0 0 21.50 2.75 3.15 3.15 0 0 0
November 21, 2025 2.50 2.90 2.90 0 0 0 21.75 2.90 3.30 3.30 0 0 0
November 21, 2025 2.40 2.80 2.80 0 2 0 22.00 3.05 3.45 3.45 0 0 0
November 21, 2025 2.30 2.70 2.70 0 0 0 22.25 3.20 3.60 3.60 0 0 0
November 21, 2025 2.20 2.60 2.60 0 0 0 22.50 3.35 3.75 3.75 0 0 0
November 21, 2025 2.15 2.55 2.55 0 0 0 22.75 3.50 3.90 3.90 0 0 0
November 21, 2025 2.05 2.45 2.40 0 0 0 23.00 3.65 4.05 4.05 0 0 0
November 21, 2025 1.95 2.35 2.35 0 0 0 23.25 3.85 4.25 4.25 0 0 0
November 21, 2025 1.90 2.30 2.30 0 0 0 23.50 4.00 4.40 4.40 0 0 0
November 21, 2025 1.80 2.20 2.20 0 0 0 23.75 4.15 4.55 4.55 0 0 0
November 21, 2025 1.75 2.15 2.15 0 0 0 24.00 4.35 4.75 4.75 0 0 0
November 21, 2025 1.65 2.05 2.05 0 0 0 24.25 4.55 4.95 4.95 0 0 0
November 21, 2025 1.60 2.00 2.00 0 0 0 24.50 4.70 5.10 5.10 0 0 0
November 21, 2025 1.55 1.95 1.95 0 0 0 24.75 4.90 5.30 5.30 0 0 0
December 19, 2025 15.10 15.65 15.65 0 0 0 6.00 0 0.21 0.21 0 0 0
December 19, 2025 14.60 15.15 15.15 0 0 0 6.50 0 0.22 0.22 0 0 0
December 19, 2025 14.10 14.65 14.65 0 0 0 7.00 0 0.24 0.24 0 3 0
December 19, 2025 13.60 14.15 14.15 0 20 0 7.50 0 0.25 0.25 0 0 0
December 19, 2025 13.10 13.65 13.65 0 102 0 8.00 0 0.27 0.27 0 0 0
December 19, 2025 12.60 13.15 13.15 0 0 0 8.50 0 0.30 0.30 0 20 0
December 19, 2025 12.10 12.65 12.65 0 0 0 9.00 0.01 0.32 0.32 0 0 0
December 19, 2025 11.70 12.20 12.15 0 5 0 9.50 0.01 0.35 0.35 0 20 0
December 19, 2025 11.20 11.70 11.70 0 38 0 10.00 0.01 0.39 0.39 0 4 0
December 19, 2025 11.00 11.45 11.45 0 0 0 10.25 0.01 0.41 0.41 0 50 0
December 19, 2025 10.75 11.20 11.20 0 12 0 10.50 0.01 0.43 0.43 0 1 0
December 19, 2025 10.50 11.00 10.95 0 1 0 10.75 0.01 0.45 0.45 0 0 0
December 19, 2025 10.30 10.75 10.75 0 33 0 11.00 0.01 0.49 0.49 0 20 0
December 19, 2025 10.05 10.50 10.50 0 0 0 11.25 0.01 0.50 0.50 0 0 0
December 19, 2025 9.80 10.30 10.20 0 12 0 11.50 0.03 0.55 0.55 0 0 0
December 19, 2025 9.60 10.05 10.05 0 20 0 11.75 0.05 0.60 0.60 0 0 0
December 19, 2025 9.35 9.85 9.80 0 33 0 12.00 0.07 0.60 0.60 0 3 0
December 19, 2025 9.15 9.60 9.60 0 0 0 12.25 0.21 0.55 0.55 0 0 0
December 19, 2025 8.95 9.35 9.35 0 11 0 12.50 0.24 0.55 0.55 0 13 0
December 19, 2025 8.70 9.15 9.15 0 0 0 12.75 0.27 0.60 0.60 0 10 0
December 19, 2025 8.50 8.95 8.90 0 342 0 13.00 0.28 0.65 0.65 0 72 0
December 19, 2025 8.30 8.70 8.70 0 0 0 13.25 0.33 0.70 0.70 0 10 0
December 19, 2025 8.05 8.50 8.40 0 10 0 13.50 0.37 0.75 0.75 0 0 0
December 19, 2025 7.85 8.25 8.25 0 0 0 13.75 0.40 0.60 0.60 0 22 0
December 19, 2025 7.65 8.05 8.05 0 135 0 14.00 0.45 0.80 0.80 0 33 0
December 19, 2025 7.55 7.80 7.80 0 0 0 14.25 0.50 0.85 0.85 0 14 0
December 19, 2025 7.35 7.60 7.60 0 0 0 14.50 0.55 0.90 0.90 0 13 0
December 19, 2025 7.15 7.45 7.40 0 0 0 14.75 0.60 0.95 0.95 0 12 0
December 19, 2025 6.95 7.45 7.45 0 21 0 15.00 0.65 1.00 1.00 0 42 0
December 19, 2025 6.75 7.25 7.25 0 2 0 15.25 0.70 1.05 1.05 0 0 0
December 19, 2025 6.55 7.10 7.05 0 0 0 15.50 0.75 1.10 1.10 0 0 0
December 19, 2025 6.35 6.85 6.85 0 0 0 15.75 0.80 1.00 1.00 0 0 0
December 19, 2025 6.20 6.65 6.65 0 41 0 16.00 0.90 1.25 1.25 0 1 0
December 19, 2025 6.00 6.50 6.50 0 0 0 16.25 0.95 1.20 1.20 0 0 0
December 19, 2025 5.80 6.30 6.25 0 0 0 16.50 1.00 1.40 1.40 0 0 0
December 19, 2025 5.65 6.15 6.15 0 0 0 16.75 1.10 1.45 1.50 0 2 0
December 19, 2025 5.50 6.00 6.00 0 13 0 17.00 1.15 1.55 1.55 0 0 0
December 19, 2025 5.30 5.80 5.75 0 0 0 17.25 1.25 1.65 1.65 0 0 0
December 19, 2025 5.15 5.60 5.60 0 0 0 17.50 1.35 1.70 1.70 0 0 0
December 19, 2025 5.00 5.50 5.50 0 1 0 17.75 1.40 1.80 1.80 0 0 0
December 19, 2025 4.80 5.30 5.30 0 13 0 18.00 1.50 1.90 1.90 0 22 0
December 19, 2025 4.70 5.10 5.10 0 0 0 18.25 1.60 2.00 2.00 0 0 0
December 19, 2025 4.55 5.00 5.00 0 0 0 18.50 1.70 2.10 2.10 0 4 0
December 19, 2025 4.40 4.80 4.80 0 0 0 18.75 1.80 2.20 2.20 0 1 0
December 19, 2025 4.25 4.70 4.70 0 13 0 19.00 1.90 2.30 2.30 0 0 0
December 19, 2025 4.15 4.50 4.50 0 0 0 19.25 2.00 2.45 2.45 0 10 0
December 19, 2025 4.00 4.40 4.40 0 12 0 19.50 2.15 2.55 2.55 0 0 0
December 19, 2025 3.85 4.30 4.30 0 0 0 19.75 2.25 2.65 2.70 0 0 0
December 19, 2025 3.75 3.90 3.90 0 512 0 20.00 2.35 2.80 2.80 0 0 0
December 19, 2025 3.60 4.00 4.00 0 0 0 20.25 2.50 2.90 2.90 0 0 0
December 19, 2025 3.50 3.90 3.90 0 0 0 20.50 2.60 3.05 3.05 0 0 0
December 19, 2025 3.40 3.80 3.80 0 0 0 20.75 2.75 3.15 3.15 0 0 0
December 19, 2025 3.30 3.40 3.40 0 2,117 0 21.00 2.90 3.30 3.30 0 0 0
December 19, 2025 3.15 3.60 3.60 0 0 0 21.25 3.00 3.45 3.45 0 0 0
December 19, 2025 3.05 3.45 3.45 0 0 0 21.50 3.15 3.60 3.60 0 0 0
December 19, 2025 2.95 3.35 3.35 0 0 0 21.75 3.30 3.75 3.75 0 0 0
December 19, 2025 2.85 3.25 3.25 0 46 0 22.00 3.45 3.90 3.90 0 52 0
December 19, 2025 2.75 3.20 3.20 0 0 0 22.25 3.60 4.05 4.05 0 0 0
December 19, 2025 2.65 3.10 3.10 0 0 0 22.50 3.75 4.20 4.20 0 1 0
December 19, 2025 2.55 3.00 3.00 0 0 0 22.75 3.90 4.35 4.35 0 3 0
December 19, 2025 2.50 2.60 2.60 0 1,756 0 23.00 4.05 4.50 4.50 0 30 0
December 19, 2025 2.40 2.80 2.80 0 0 0 23.25 4.25 4.70 4.70 0 0 0
December 19, 2025 2.30 2.75 2.75 0 0 0 23.50 4.40 4.85 4.85 0 0 0
December 19, 2025 2.25 2.65 2.65 0 0 0 23.75 4.55 5.00 5.00 0 0 0
December 19, 2025 2.15 2.60 2.60 0 1 0 24.00 4.75 5.20 5.20 0 0 0
December 19, 2025 2.10 2.55 2.55 0 0 0 24.25 4.90 5.35 5.35 0 0 0
December 19, 2025 2.00 2.45 2.45 0 0 0 24.50 5.10 5.55 5.55 0 0 0
December 19, 2025 1.95 2.20 2.20 0 0 0 24.75 5.30 5.75 5.75 0 0 0
January 16, 2026 7.85 8.20 8.20 0 0 0 14.00 0.65 0.95 0.95 0 1 0
January 16, 2026 7.65 8.00 8.00 0 0 0 14.25 0.70 1.00 1.00 0 0 0
January 16, 2026 7.45 7.80 7.80 0 0 0 14.50 0.75 1.05 1.05 0 0 0
January 16, 2026 7.25 7.85 7.85 0 0 0 14.75 0.80 1.15 1.15 0 0 0
January 16, 2026 7.05 7.65 7.60 0 1 0 15.00 0.85 1.20 1.20 0 0 0
January 16, 2026 6.90 7.50 7.50 0 0 0 15.25 0.90 1.25 1.25 0 30 0
January 16, 2026 6.75 7.25 7.25 0 0 0 15.50 0.95 1.35 1.35 0 0 0
January 16, 2026 6.55 7.10 7.05 0 0 0 15.75 1.05 1.40 1.40 0 0 0
January 16, 2026 6.40 6.90 6.90 0 1 0 16.00 1.10 1.50 1.50 0 0 0
January 16, 2026 6.20 6.75 6.75 0 0 0 16.25 1.15 1.55 1.55 0 3 0
January 16, 2026 6.05 6.55 6.50 0 0 0 16.50 1.25 1.65 1.65 0 0 0
January 16, 2026 5.90 6.40 6.40 0 0 0 16.75 1.35 1.70 1.70 0 0 0
January 16, 2026 5.70 6.25 6.25 0 0 0 17.00 1.40 1.80 1.80 0 8 0
January 16, 2026 5.55 6.10 6.05 0 0 0 17.25 1.50 1.90 1.90 0 0 0
January 16, 2026 5.40 5.90 5.90 0 0 0 17.50 1.60 2.00 2.00 0 0 0
January 16, 2026 5.25 5.70 5.70 0 0 0 17.75 1.70 2.10 2.10 0 0 0
January 16, 2026 5.15 5.60 5.60 0 30 0 18.00 1.80 2.20 2.20 0 0 0
January 16, 2026 5.00 5.40 5.40 0 32 0 18.25 1.90 2.30 2.30 0 0 0
January 16, 2026 4.85 5.30 5.30 0 0 0 18.50 2.00 2.40 2.40 0 12 0
January 16, 2026 4.70 5.10 5.10 0 0 0 18.75 2.10 2.50 2.50 0 54 0
January 16, 2026 4.55 5.00 5.00 0 0 0 19.00 2.20 2.65 2.65 0 0 0
January 16, 2026 4.45 4.90 4.90 0 0 0 19.25 2.30 2.75 2.75 0 0 0
January 16, 2026 4.30 4.70 4.70 0 42 0 19.50 2.45 2.85 2.85 0 0 0
January 16, 2026 4.20 4.60 4.60 0 0 0 19.75 2.55 3.00 3.00 0 0 0
January 16, 2026 4.05 4.50 4.50 0 0 0 20.00 2.70 3.10 3.10 0 0 0
January 16, 2026 3.95 4.40 4.40 0 0 0 20.25 2.80 3.25 3.25 0 0 0
January 16, 2026 3.80 4.20 4.25 0 0 0 20.50 2.95 3.35 3.35 0 0 0
January 16, 2026 3.70 4.10 4.10 0 0 0 20.75 3.05 3.50 3.50 0 0 0
January 16, 2026 3.60 4.00 4.00 0 0 0 21.00 3.20 3.65 3.65 0 0 0
January 16, 2026 3.50 3.90 3.90 0 5 0 21.25 3.35 3.80 3.80 0 0 0
January 16, 2026 3.40 3.80 3.80 0 0 0 21.50 3.50 3.95 3.95 0 0 0
January 16, 2026 3.30 3.70 3.70 0 0 0 21.75 3.65 4.05 4.05 0 0 0
January 16, 2026 3.20 3.60 3.60 0 40 0 22.00 3.80 4.25 4.25 0 0 0
January 16, 2026 3.10 3.50 3.50 0 0 0 22.25 3.95 4.40 4.40 0 0 0
January 16, 2026 3.00 3.40 3.40 0 0 0 22.50 4.10 4.55 4.55 0 0 0
January 16, 2026 2.90 3.35 3.35 0 0 0 22.75 4.25 4.70 4.70 0 0 0
January 16, 2026 2.80 3.20 3.20 0 0 0 23.00 4.40 4.85 4.90 0 0 0
January 16, 2026 2.70 3.20 3.20 0 0 0 23.25 4.55 5.05 5.05 0 0 0
January 16, 2026 2.65 3.10 3.10 0 0 0 23.50 4.75 5.20 5.20 0 0 0
January 16, 2026 2.55 3.00 3.00 0 0 0 23.75 4.90 5.35 5.35 0 0 0
January 16, 2026 2.50 2.95 2.95 0 0 0 24.00 5.10 5.55 5.55 0 0 0
January 16, 2026 2.40 2.90 2.85 0 0 0 24.25 5.25 5.70 5.70 0 0 0
January 16, 2026 2.35 2.80 2.80 0 0 0 24.50 5.45 5.90 5.90 0 0 0
January 16, 2026 2.25 2.50 2.50 0 0 0 24.75 5.60 6.05 6.05 0 0 0
February 20, 2026 4.65 5.15 5.15 0 0 0 19.50 2.80 3.25 3.25 0 0 0
February 20, 2026 4.55 5.00 5.00 0 0 0 19.75 2.95 3.40 3.40 0 0 0
February 20, 2026 4.45 4.90 4.90 0 0 0 20.00 3.05 3.55 3.55 0 0 0
February 20, 2026 4.30 4.80 4.80 0 0 0 20.25 3.20 3.65 3.65 0 0 0
February 20, 2026 4.20 4.70 4.65 0 0 0 20.50 3.30 3.80 3.80 0 0 0
February 20, 2026 4.10 4.60 4.60 0 0 0 20.75 3.45 3.95 3.95 0 0 0
February 20, 2026 4.00 4.50 4.50 0 0 0 21.00 3.60 4.10 4.10 0 0 0
February 20, 2026 3.90 4.40 4.40 0 0 0 21.25 3.75 4.20 4.20 0 0 0
February 20, 2026 3.75 4.30 4.30 0 0 0 21.50 3.90 4.35 4.35 0 0 0
February 20, 2026 3.65 4.20 4.20 0 0 0 21.75 4.05 4.50 4.50 0 0 0
February 20, 2026 3.55 4.10 4.10 0 0 0 22.00 4.20 4.65 4.65 0 0 0
February 20, 2026 3.50 4.00 4.00 0 0 0 22.25 4.35 4.80 4.80 0 0 0
February 20, 2026 3.40 3.90 3.90 0 0 0 22.50 4.50 5.00 5.00 0 0 0
February 20, 2026 3.30 3.80 3.80 0 0 0 22.75 4.65 5.15 5.15 0 0 0
February 20, 2026 3.20 3.70 3.70 0 3 0 23.00 4.80 5.30 5.30 0 0 0
February 20, 2026 3.15 3.60 3.60 0 0 0 23.25 4.95 5.45 5.45 0 0 0
February 20, 2026 3.05 3.55 3.55 0 0 0 23.50 5.15 5.65 5.65 0 0 0
February 20, 2026 2.95 3.50 3.50 0 0 0 23.75 5.30 5.80 5.80 0 0 0
February 20, 2026 2.90 3.40 3.40 0 0 0 24.00 5.45 6.00 6.00 0 0 0
February 20, 2026 2.80 3.30 3.30 0 0 0 24.25 5.65 6.15 6.20 0 0 0
February 20, 2026 2.75 3.25 3.25 0 0 0 24.50 5.80 6.35 6.35 0 0 0
February 20, 2026 2.65 3.20 3.15 0 0 0 24.75 6.00 6.50 6.50 0 0 0
March 20, 2026 15.00 15.75 15.70 0 90 0 6.00 0 0.30 0.30 0 50 0
March 20, 2026 14.50 15.25 15.20 0 30 0 6.50 0.01 0.33 0.33 0 20 0
March 20, 2026 14.00 14.75 14.70 0 13 0 7.00 0.01 0.37 0.37 0 0 0
March 20, 2026 13.55 14.25 14.25 0 46 0 7.50 0.01 0.41 0.41 0 0 0
March 20, 2026 13.15 13.80 13.75 0 90 0 8.00 0.02 0.45 0.45 0 0 0
March 20, 2026 12.70 13.30 13.30 0 81 0 8.50 0.02 0.50 0.50 0 1 0
March 20, 2026 12.20 12.85 12.85 0 11 0 9.00 0.04 0.60 0.60 0 6 0
March 20, 2026 11.75 12.40 12.40 0 0 0 9.50 0.08 0.65 0.65 0 0 0
March 20, 2026 11.30 11.95 11.95 0 14 0 10.00 0.13 0.60 0.60 0 0 0
March 20, 2026 10.45 11.05 11.05 0 149 0 11.00 0.38 0.70 0.70 0 0 0
March 20, 2026 9.65 10.35 10.30 0 56 0 12.00 0.55 0.95 0.95 0 10 0
March 20, 2026 8.95 9.50 9.50 0 6 0 13.00 0.75 1.20 1.20 0 32 0
March 20, 2026 8.20 8.90 8.90 0 128 0 14.00 1.00 1.40 1.40 0 1 0
March 20, 2026 7.50 8.10 8.05 0 0 0 15.00 1.30 1.70 1.70 0 6 0
March 20, 2026 6.85 7.45 7.45 0 22 0 16.00 1.65 2.05 2.05 0 32 0
March 20, 2026 6.25 6.85 6.85 0 2 0 17.00 2.00 2.40 2.40 0 3 0
March 20, 2026 5.70 5.90 5.90 0 31 0 18.00 2.40 2.85 2.85 0 21 0
March 20, 2026 5.20 5.70 5.70 0 35 0 19.00 2.85 3.35 3.35 0 0 0
March 20, 2026 4.70 5.25 5.20 0 0 0 20.00 3.35 3.85 3.85 0 6 0
March 20, 2026 4.25 4.80 4.80 0 30 0 21.00 3.90 4.40 4.40 0 10 0
March 20, 2026 3.85 4.40 4.40 0 52 0 22.00 4.50 5.00 5.00 0 111 0
March 20, 2026 3.55 4.10 4.10 0 2,033 0 23.00 5.10 5.65 5.65 0 0 0
March 20, 2026 3.20 3.75 3.75 0 15 0 24.00 5.75 6.30 6.30 0 20 0
March 20, 2026 2.65 3.20 3.20 0 1 0 26.00 7.20 7.75 7.75 0 0 0
March 20, 2026 2.20 2.75 2.75 0 0 0 28.00 8.75 9.30 9.30 0 0 0
March 20, 2026 2.00 2.45 2.45 0 0 0 30.00 10.40 10.95 10.95 0 0 0
June 19, 2026 12.30 13.05 13.05 0 0 0 9.00 0.21 0.70 0.70 0 10 0
June 19, 2026 11.90 12.60 12.60 0 0 0 9.50 0.21 0.95 0.95 0 5 0
June 19, 2026 11.50 12.20 12.20 0 25 0 10.00 0.42 0.80 0.80 0 0 0
June 19, 2026 10.65 11.40 11.35 0 0 0 11.00 0.70 1.20 1.20 0 20 0
June 19, 2026 10.00 10.50 10.50 0 8 0 12.00 1.00 1.45 1.45 0 20 0
June 19, 2026 9.25 10.00 10.00 0 0 0 13.00 1.10 1.65 1.65 0 1 0
June 19, 2026 8.50 9.35 9.30 0 0 0 14.00 1.40 2.00 2.00 0 14 0
June 19, 2026 7.85 8.75 8.75 0 0 0 15.00 1.75 2.35 2.35 0 26 0
June 19, 2026 7.20 8.20 8.15 0 0 0 16.00 2.10 2.80 2.80 0 12 0
June 19, 2026 6.65 7.65 7.60 0 20 0 17.00 2.55 3.25 3.25 0 0 0
June 19, 2026 6.20 7.05 7.05 0 5 0 18.00 3.00 3.70 3.70 0 16 0
June 19, 2026 5.70 6.55 6.55 0 0 0 19.00 3.50 4.25 4.25 0 6 0
June 19, 2026 5.25 6.10 6.10 0 10 0 20.00 4.00 4.80 4.80 0 60 0
June 19, 2026 5.10 5.70 5.70 0 40 0 21.00 4.60 5.35 5.35 0 1 0
June 19, 2026 4.50 5.35 5.35 0 60 0 22.00 5.20 6.00 6.00 0 0 0
June 19, 2026 4.15 4.90 4.90 0 0 0 23.00 5.80 6.65 6.65 0 0 0
June 19, 2026 3.85 4.60 4.70 0 44 0 24.00 6.50 7.30 7.30 0 20 0
June 19, 2026 3.25 4.15 4.15 0 20 0 26.00 7.90 8.75 8.75 0 0 0
June 19, 2026 2.85 3.60 3.60 0 36 0 28.00 9.40 10.30 10.30 0 20 0
June 19, 2026 2.45 3.00 3.00 0 0 0 30.00 11.00 11.90 11.90 0 0 0