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.

HBM – Hudbay Minerals Inc.

Last update: September 17, 2025 at 7:36 p.m.   (Real-time)

  • Last price: 18.590
  • Net change: -0.180
  • Bid price: 18.590
  • Ask price: 18.650
  • 30-day historical volatility: 46.38%
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: 28,575
Volume: 257
Open interest: 6,775
Volume: 13
September 26, 2025 (Weekly) 8.05 8.15 8.15 0 0 0 10.50 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 7.55 7.65 7.65 0 0 0 11.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 7.05 7.15 7.15 0 0 0 11.50 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 6.55 6.65 6.65 0 0 0 12.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 6.05 6.20 6.20 0 0 0 12.50 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 5.55 5.70 5.70 0 0 0 13.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 5.05 5.20 5.20 0 0 0 13.50 0 0.05 0.05 0 12 0
September 26, 2025 (Weekly) 4.55 4.70 4.70 0 0 0 14.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 4.05 4.20 4.20 0 13 0 14.50 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 3.55 3.70 3.70 0 0 0 15.00 0 0.05 0.05 0 30 0
September 26, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 15.50 0 0.05 0.05 0 4 0
September 26, 2025 (Weekly) 2.57 2.68 2.68 0 0 0 16.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 2.09 2.20 2.20 0 0 0 16.50 0 0.07 0.07 0 0 0
September 26, 2025 (Weekly) 1.61 1.74 1.74 0 1 0 17.00 0.02 0.09 0.09 0 0 0
September 26, 2025 (Weekly) 1.21 1.30 1.30 0 0 0 17.50 0.10 0.15 0.15 0 0 0
September 26, 2025 (Weekly) 0.83 0.90 0.90 0 4 0 18.00 0.20 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 0.53 0.59 0.59 0 45 0 18.50 0.40 0.46 0.46 0 0 0
September 26, 2025 (Weekly) 0.30 0.37 0.37 -0.22 71 1 19.00 0.68 0.75 0.75 0 0 0
September 26, 2025 (Weekly) 0.17 0.23 0.23 0 80 0 19.50 1.03 1.11 1.11 0 0 0
September 26, 2025 (Weekly) 0.09 0.15 0.15 0 0 0 20.00 1.45 1.53 1.53 0 0 0
September 26, 2025 (Weekly) 0.04 0.10 0.10 0 0 0 20.50 1.89 2.00 2.00 0 40 0
September 26, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 21.00 2.36 2.50 2.50 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 21.50 2.85 2.99 2.99 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 22.00 3.30 3.50 3.50 0 0 0
September 26, 2025 (Weekly) 0 0.07 0.07 0 0 0 22.50 3.80 4.00 4.00 0 0 0
September 26, 2025 (Weekly) 0 0.07 0.07 0 0 0 23.00 4.30 4.50 4.50 0 0 0
October 3, 2025 (Weekly) 5.05 5.20 5.20 0 0 0 13.50 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 4.55 4.70 4.70 0 0 0 14.00 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 4.10 4.20 4.20 0 0 0 14.50 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 3.60 3.70 3.70 0 0 0 15.00 0 0.06 0.06 0 0 0
October 3, 2025 (Weekly) 3.10 3.20 3.20 0 0 0 15.50 0 0.06 0.06 0 0 0
October 3, 2025 (Weekly) 2.60 2.72 2.72 0 10 0 16.00 0 0.08 0.08 0 6 0
October 3, 2025 (Weekly) 2.13 2.25 2.25 0 0 0 16.50 0.04 0.10 0.10 0 0 0
October 3, 2025 (Weekly) 1.71 1.80 1.80 0 4 0 17.00 0.11 0.15 0.15 0 0 0
October 3, 2025 (Weekly) 1.32 1.39 1.39 0 0 0 17.50 0.19 0.25 0.25 0 0 0
October 3, 2025 (Weekly) 0.97 1.03 1.03 0 0 0 18.00 0.33 0.39 0.39 0 0 0
October 3, 2025 (Weekly) 0.67 0.73 0.73 0 70 0 18.50 0.53 0.60 0.60 0 0 0
October 3, 2025 (Weekly) 0.46 0.50 0.50 -0.14 3 15 19.00 0.82 0.87 0.87 0 0 0
October 3, 2025 (Weekly) 0.30 0.34 0.34 0 0 0 19.50 1.15 1.22 1.22 0 0 0
October 3, 2025 (Weekly) 0.19 0.24 0.24 0 0 0 20.00 1.53 1.62 1.62 0 0 0
October 3, 2025 (Weekly) 0.12 0.17 0.17 0 0 0 20.50 1.96 2.06 2.06 0 0 0
October 3, 2025 (Weekly) 0.06 0.14 0.14 0 0 0 21.00 2.40 2.54 2.54 0 0 0
October 3, 2025 (Weekly) 0.05 0.10 0.10 0 0 0 21.50 2.88 3.05 3.05 0 0 0
October 3, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 22.00 3.35 3.55 3.55 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 22.50 3.80 4.00 4.00 0 0 0
October 3, 2025 (Weekly) 0 0.09 0.09 0 0 0 23.00 4.30 4.50 4.50 0 0 0
October 10, 2025 (Weekly) 4.60 4.70 4.70 0 0 0 14.00 0 0.05 0.05 0 0 0
October 10, 2025 (Weekly) 4.10 4.20 4.20 0 0 0 14.50 0 0.06 0.06 0 0 0
October 10, 2025 (Weekly) 3.60 3.70 3.70 0 0 0 15.00 0 0.07 0.07 0 0 0
October 10, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 15.50 0 0.09 0.09 0 0 0
October 10, 2025 (Weekly) 2.64 2.77 2.77 0 0 0 16.00 0.04 0.10 0.10 0 0 0
October 10, 2025 (Weekly) 2.19 2.31 2.31 0 0 0 16.50 0.10 0.15 0.15 0 50 0
October 10, 2025 (Weekly) 1.79 1.89 1.89 0 0 0 17.00 0.17 0.23 0.23 0 26 0
October 10, 2025 (Weekly) 1.42 1.49 1.49 0 0 0 17.50 0.28 0.34 0.34 0 0 0
October 10, 2025 (Weekly) 1.08 1.15 1.15 0 0 0 18.00 0.44 0.50 0.50 0 0 0
October 10, 2025 (Weekly) 0.79 0.86 0.86 0 0 0 18.50 0.66 0.72 0.72 0 0 0
October 10, 2025 (Weekly) 0.58 0.63 0.63 0 0 0 19.00 0.93 0.99 0.99 0 0 0
October 10, 2025 (Weekly) 0.40 0.46 0.46 0 0 0 19.50 1.25 1.32 1.32 0 0 0
October 10, 2025 (Weekly) 0.28 0.34 0.34 0 0 0 20.00 1.63 1.70 1.70 0 0 0
October 10, 2025 (Weekly) 0.20 0.25 0.25 0 0 0 20.50 2.04 2.12 2.12 0 0 0
October 10, 2025 (Weekly) 0.14 0.19 0.19 0 0 0 21.00 2.47 2.56 2.56 0 0 0
October 10, 2025 (Weekly) 0.09 0.17 0.17 0 0 0 21.50 2.91 3.05 3.05 0 0 0
October 10, 2025 (Weekly) 0.07 0.14 0.14 0 0 0 22.00 3.35 3.55 3.55 0 0 0
October 10, 2025 (Weekly) 0.03 0.13 0.13 0 0 0 22.50 3.85 4.05 4.05 0 0 0
October 10, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 23.00 4.35 4.50 4.50 0 0 0
October 24, 2025 (Weekly) 3.65 3.80 3.80 0 0 0 15.00 0 0.10 0.10 0 0 0
October 24, 2025 (Weekly) 3.20 3.30 3.30 0 0 0 15.50 0.06 0.12 0.12 0 0 0
October 24, 2025 (Weekly) 2.72 2.86 2.86 0 0 0 16.00 0.12 0.16 0.16 0 0 0
October 24, 2025 (Weekly) 2.31 2.41 2.41 0 0 0 16.50 0.19 0.23 0.23 0 0 0
October 24, 2025 (Weekly) 1.93 2.01 2.01 0 0 0 17.00 0.28 0.34 0.34 0 0 0
October 24, 2025 (Weekly) 1.57 1.64 1.64 0 0 0 17.50 0.42 0.48 0.48 0 0 0
October 24, 2025 (Weekly) 1.25 1.32 1.32 0 0 0 18.00 0.59 0.66 0.66 0 24 0
October 24, 2025 (Weekly) 0.97 1.04 1.04 0 0 0 18.50 0.82 0.88 0.88 0 0 0
October 24, 2025 (Weekly) 0.74 0.81 0.81 0 5 0 19.00 1.08 1.15 1.15 0 0 0
October 24, 2025 (Weekly) 0.56 0.63 0.63 0 0 0 19.50 1.40 1.47 1.47 0 0 0
October 24, 2025 (Weekly) 0.42 0.49 0.49 0 0 0 20.00 1.76 1.83 1.83 0 0 0
October 24, 2025 (Weekly) 0.32 0.38 0.38 0 0 0 20.50 2.15 2.23 2.23 0 0 0
October 24, 2025 (Weekly) 0.24 0.30 0.30 0 0 0 21.00 2.57 2.65 2.65 0 0 0
October 24, 2025 (Weekly) 0.19 0.24 0.24 0 0 0 21.50 3.00 3.10 3.10 0 0 0
October 24, 2025 (Weekly) 0.14 0.19 0.19 0 0 0 22.00 3.40 3.60 3.60 0 0 0
October 24, 2025 (Weekly) 0.11 0.18 0.18 0 0 0 22.50 3.90 4.05 4.05 0 0 0
October 24, 2025 (Weekly) 0.09 0.15 0.15 0 0 0 23.00 4.35 4.55 4.55 0 0 0
October 31, 2025 (Weekly) 2.37 2.48 2.48 0 0 0 16.50 0.23 0.30 0.30 0 0 0
October 31, 2025 (Weekly) 1.99 2.09 2.09 0 0 0 17.00 0.34 0.41 0.41 0 0 0
October 31, 2025 (Weekly) 1.65 1.73 1.73 0 0 0 17.50 0.48 0.56 0.56 0 0 0
October 31, 2025 (Weekly) 1.33 1.42 1.42 0 0 0 18.00 0.66 0.75 0.75 0 0 0
October 31, 2025 (Weekly) 1.05 1.14 1.14 0 0 0 18.50 0.89 0.98 0.98 0 5 0
October 31, 2025 (Weekly) 0.82 0.91 0.91 0 0 0 19.00 1.16 1.24 1.24 0 0 0
October 31, 2025 (Weekly) 0.63 0.72 0.72 0 0 0 19.50 1.47 1.56 1.56 0 0 0
October 31, 2025 (Weekly) 0.49 0.57 0.57 0 0 0 20.00 1.82 1.91 1.91 0 0 0
October 31, 2025 (Weekly) 0.37 0.46 0.46 0 0 0 20.50 2.20 2.29 2.29 0 0 0
October 31, 2025 (Weekly) 0.29 0.37 0.47 0 0 0 21.00 2.60 2.72 2.72 0 0 0
September 19, 2025 10.80 10.95 10.95 0 0 0 7.75 0 0.05 0.05 0 0 0
September 19, 2025 10.55 10.70 10.70 0 11 0 8.00 0 0.05 0.05 0 19 0
September 19, 2025 10.30 10.45 10.45 0 0 0 8.25 0 0.05 0.05 0 0 0
September 19, 2025 10.05 10.20 10.20 0 0 0 8.50 0 0.05 0.05 0 0 0
September 19, 2025 9.80 9.95 9.95 0 0 0 8.75 0 0.05 0.05 0 0 0
September 19, 2025 9.55 9.70 9.70 0 18 0 9.00 0 0.05 0.05 0 10 0
September 19, 2025 9.30 9.45 9.45 0 0 0 9.25 0 0.05 0.05 0 0 0
September 19, 2025 9.05 9.20 9.20 0 10 0 9.50 0 0.05 0.05 0 10 0
September 19, 2025 8.80 8.95 8.95 0 0 0 9.75 0 0.05 0.05 0 0 0
September 19, 2025 8.55 8.70 8.70 0 60 0 10.00 0 0.05 0.05 0 144 0
September 19, 2025 8.05 8.20 8.20 0 21 0 10.50 0 0.05 0.05 0 0 0
September 19, 2025 7.55 7.70 7.70 0 33 0 11.00 0 0.05 0.05 0 27 0
September 19, 2025 7.05 7.20 7.20 0 20 0 11.50 0 0.05 0.05 0 0 0
September 19, 2025 6.55 6.70 6.70 0 11 0 12.00 0 0.05 0.05 0 120 0
September 19, 2025 6.05 6.20 6.20 0 5 0 12.50 0 0.05 0.05 0 20 0
September 19, 2025 5.55 5.70 5.70 0 614 0 13.00 0 0.05 0.05 0 188 0
September 19, 2025 5.05 5.20 5.20 0 92 0 13.50 0 0.05 0.05 0 40 0
September 19, 2025 4.55 4.70 4.70 0 622 0 14.00 0 0.05 0.05 0 107 0
September 19, 2025 4.05 4.20 4.20 0 203 0 14.50 0 0.05 0.05 0 32 0
September 19, 2025 3.55 3.70 3.70 0 191 0 15.00 0 0.05 0.05 0 90 0
September 19, 2025 3.05 3.15 3.15 0 345 0 15.50 0 0.05 0.05 0 14 0
September 19, 2025 2.55 2.66 2.66 0 1,382 0 16.00 0 0.06 0.06 0 65 0
September 19, 2025 2.06 2.17 2.17 0 2,152 0 16.50 0 0.05 0.05 0 0 0
September 19, 2025 1.56 1.67 1.67 -0.13 461 25 17.00 0 0.05 0.05 0 0 0
September 19, 2025 1.08 1.19 1.19 0 344 0 17.50 0 0.05 0.05 0 12 0
September 19, 2025 0.63 0.73 0.73 0 220 0 18.00 0.04 0.10 0.10 0 4 0
September 19, 2025 0.28 0.37 0.37 -0.30 110 7 18.50 0.17 0.25 0.25 0 5 0
September 19, 2025 0.10 0.16 0.16 0 1,043 0 19.00 0.46 0.55 0.55 0 0 0
September 19, 2025 0.02 0.07 0.07 0 0 0 19.50 0.89 0.98 0.98 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 20.00 1.34 1.47 1.47 0 0 0
September 19, 2025 0 0.06 0.06 0 5 0 20.50 1.85 1.96 1.96 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 21.00 2.35 2.45 2.45 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 21.50 2.84 2.95 2.95 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 22.00 3.30 3.45 3.45 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 22.50 3.80 3.95 3.95 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 23.00 4.30 4.45 4.45 0 0 0
October 17, 2025 10.05 10.20 10.20 0 0 0 8.50 0 0.05 0.05 0 0 0
October 17, 2025 9.80 9.95 9.95 0 0 0 8.75 0 0.05 0.05 0 0 0
October 17, 2025 9.55 9.70 9.70 0 0 0 9.00 0 0.05 0.05 0 4 0
October 17, 2025 9.30 9.45 9.45 0 0 0 9.25 0 0.05 0.05 0 0 0
October 17, 2025 9.05 9.20 9.20 0 0 0 9.50 0 0.05 0.05 0 0 0
October 17, 2025 8.80 8.95 8.95 0 0 0 9.75 0 0.05 0.05 0 0 0
October 17, 2025 8.55 8.70 8.70 0 0 0 10.00 0 0.05 0.05 0 50 0
October 17, 2025 8.05 8.20 8.20 0 10 0 10.50 0 0.05 0.05 0 13 0
October 17, 2025 7.60 7.70 7.70 0 15 0 11.00 0 0.05 0.05 0 2,000 0
October 17, 2025 7.10 7.20 7.20 0 0 0 11.50 0 0.05 0.05 0 100 0
October 17, 2025 6.60 6.70 6.70 0 0 0 12.00 0 0.05 0.05 0 50 0
October 17, 2025 6.10 6.20 6.20 0 0 0 12.50 0 0.05 0.05 0 0 0
October 17, 2025 5.60 5.70 5.70 0 90 0 13.00 0 0.05 0.05 0 110 0
October 17, 2025 5.10 5.20 5.20 0 100 0 13.50 0 0.05 0.05 0 10 0
October 17, 2025 4.60 4.70 4.70 0 118 0 14.00 0 0.06 0.06 0 10 0
October 17, 2025 4.10 4.25 4.25 0 187 0 14.50 0.01 0.07 0.07 0 20 0
October 17, 2025 3.65 3.75 3.75 -0.10 105 50 15.00 0.01 0.08 0.08 0 20 0
October 17, 2025 3.15 3.25 3.25 0 67 0 15.50 0.02 0.09 0.09 0 0 0
October 17, 2025 2.68 2.80 2.80 0 95 0 16.00 0.06 0.13 0.13 0 19 0
October 17, 2025 2.26 2.34 2.34 -0.32 166 5 16.50 0.14 0.19 0.19 0 0 0
October 17, 2025 1.85 1.94 1.94 0 167 0 17.00 0.22 0.28 0.28 0 11 0
October 17, 2025 1.48 1.56 1.56 0 163 0 17.50 0.34 0.41 0.41 0 0 0
October 17, 2025 1.16 1.23 1.23 0 163 0 18.00 0.51 0.58 0.58 0 12 0
October 17, 2025 0.87 0.94 0.94 -0.21 100 20 18.50 0.73 0.79 0.79 0 0 0
October 17, 2025 0.65 0.71 0.71 -0.14 19 60 19.00 1.00 1.06 1.06 0 7 0
October 17, 2025 0.47 0.54 0.54 0 50 0 19.50 1.32 1.38 1.38 0 0 0
October 17, 2025 0.34 0.40 0.40 0 0 0 20.00 1.69 1.75 1.75 0 0 0
October 17, 2025 0.25 0.30 0.30 0 51 0 20.50 2.08 2.17 2.17 0 0 0
October 17, 2025 0.18 0.24 0.24 0 73 0 21.00 2.51 2.61 2.61 0 0 0
October 17, 2025 0.13 0.18 0.18 0 0 0 21.50 2.95 3.10 3.10 0 0 0
October 17, 2025 0.10 0.14 0.14 0 0 0 22.00 3.40 3.55 3.55 0 0 0
October 17, 2025 0.07 0.12 0.12 0 0 0 22.50 3.85 4.05 4.05 0 0 0
October 17, 2025 0.04 0.13 0.13 0 0 0 23.00 4.35 4.55 4.55 0 0 0
November 21, 2025 8.85 9.00 9.00 0 0 0 9.75 0 0.05 0.05 0 12 0
November 21, 2025 8.60 8.75 8.75 0 0 0 10.00 0 0.05 0.05 0 0 0
November 21, 2025 8.10 8.25 8.25 0 0 0 10.50 0 0.05 0.05 0 20 0
November 21, 2025 7.60 7.75 7.75 0 0 0 11.00 0 0.05 0.05 0 0 0
November 21, 2025 7.10 7.25 7.25 0 10 0 11.50 0 0.06 0.06 0 0 0
November 21, 2025 6.60 6.75 6.75 0 0 0 12.00 0.01 0.06 0.06 0 0 0
November 21, 2025 6.15 6.30 6.30 0 20 0 12.50 0.01 0.07 0.07 0 7 0
November 21, 2025 5.65 5.80 5.80 0 55 0 13.00 0.01 0.09 0.09 0 12 0
November 21, 2025 5.15 5.35 5.35 0 0 0 13.50 0.01 0.11 0.11 0 0 0
November 21, 2025 4.70 4.85 4.85 0 5,040 0 14.00 0.04 0.15 0.15 0 0 0
November 21, 2025 4.25 4.40 4.40 0 0 0 14.50 0.10 0.19 0.19 0 10 0
November 21, 2025 3.80 3.95 3.95 0 5 0 15.00 0.16 0.23 0.23 0 12 0
November 21, 2025 3.40 3.50 3.50 0 4 0 15.50 0.24 0.30 0.30 0 0 0
November 21, 2025 2.99 3.15 3.15 0 4,750 0 16.00 0.33 0.40 0.40 0 12 0
November 21, 2025 2.61 2.73 2.73 0 357 0 16.50 0.44 0.52 0.52 0 50 0
November 21, 2025 2.26 2.38 2.38 0 52 0 17.00 0.58 0.67 0.67 -0.01 30 10
November 21, 2025 1.93 2.04 2.04 0 50 0 17.50 0.75 0.84 0.84 0 0 0
November 21, 2025 1.64 1.74 1.74 -0.23 154 4 18.00 0.95 1.04 1.04 0 10 0
November 21, 2025 1.38 1.47 1.47 0 25 0 18.50 1.19 1.28 1.28 0 0 0
November 21, 2025 1.15 1.25 1.25 0 1,173 0 19.00 1.46 1.55 1.55 0 430 0
November 21, 2025 0.95 1.06 1.06 0 150 0 19.50 1.76 1.85 1.85 0 0 0
November 21, 2025 0.79 0.88 0.88 0 50 0 20.00 2.09 2.20 2.20 0 0 0
November 21, 2025 0.65 0.74 0.74 0 320 0 20.50 2.45 2.56 2.56 0 0 0
November 21, 2025 0.53 0.64 0.64 -0.19 51 50 21.00 2.83 2.92 2.92 0 0 0
November 21, 2025 0.44 0.54 0.54 0 0 0 21.50 3.20 3.35 3.35 0 0 0
November 21, 2025 0.37 0.47 0.47 0 0 0 22.00 3.65 3.80 3.80 0 0 0
November 21, 2025 0.31 0.40 0.40 0 0 0 22.50 4.10 4.20 4.20 0 0 0
November 21, 2025 0.26 0.34 0.34 0 23 0 23.00 4.55 4.65 4.65 0 0 0
December 19, 2025 11.60 11.75 11.75 0 0 0 7.00 0 0.05 0.05 0 0 0
December 19, 2025 11.10 11.30 11.30 0 0 0 7.50 0 0.05 0.05 0 0 0
December 19, 2025 10.60 10.80 10.80 0 10 0 8.00 0 0.01 0.01 0 114 0
December 19, 2025 10.10 10.30 10.30 0 0 0 8.50 0 0.05 0.05 0 17 0
December 19, 2025 9.60 9.80 9.80 0 69 0 9.00 0 0.01 0.01 0 510 0
December 19, 2025 9.10 9.30 9.30 0 5 0 9.50 0 0.05 0.05 0 288 0
December 19, 2025 8.60 8.80 8.80 0 36 0 10.00 0 0.05 0.05 0 84 0
December 19, 2025 8.10 8.30 8.30 0 10 0 10.50 0 0.05 0.05 0 0 0
December 19, 2025 7.60 7.80 7.80 0 44 0 11.00 0 0.04 0.04 0 211 0
December 19, 2025 7.10 7.30 7.30 0 127 0 11.50 0.01 0.06 0.06 0 164 0
December 19, 2025 6.65 6.85 6.85 0 64 0 12.00 0.01 0.08 0.08 0 68 0
December 19, 2025 6.15 6.35 6.35 0 0 0 12.50 0.01 0.09 0.09 0 0 0
December 19, 2025 5.65 5.90 5.90 0 120 0 13.00 0.02 0.08 0.08 0 150 0
December 19, 2025 5.20 5.45 5.45 0 40 0 13.50 0.04 0.15 0.15 0 0 0
December 19, 2025 4.75 4.90 4.90 0 183 0 14.00 0.10 0.17 0.17 0 8 0
December 19, 2025 4.30 4.50 4.50 0 5 0 14.50 0.16 0.23 0.23 0 12 0
December 19, 2025 3.90 4.10 4.10 0 53 0 15.00 0.23 0.29 0.29 0 85 0
December 19, 2025 3.50 3.70 3.70 0 10 0 15.50 0.32 0.38 0.38 0 0 0
December 19, 2025 3.10 3.25 3.25 0 71 0 16.00 0.42 0.50 0.50 0 15 0
December 19, 2025 2.77 2.84 2.84 0 12 0 16.50 0.54 0.62 0.62 0 10 0
December 19, 2025 2.41 2.50 2.50 0 110 0 17.00 0.69 0.77 0.77 0 0 0
December 19, 2025 2.11 2.20 2.20 0 64 0 17.50 0.87 0.96 0.96 0 10 0
December 19, 2025 1.83 1.91 1.91 0 315 0 18.00 1.08 1.18 1.18 0 20 0
December 19, 2025 1.57 1.65 1.65 0 0 0 18.50 1.33 1.41 1.41 0 15 0
December 19, 2025 1.34 1.42 1.42 0 0 0 19.00 1.60 1.68 1.68 -0.05 23 3
December 19, 2025 1.14 1.22 1.21 0 0 0 19.50 1.89 1.98 1.98 0 0 0
December 19, 2025 0.97 1.04 1.04 0 0 0 20.00 2.21 2.31 2.31 0 10 0
December 19, 2025 0.81 0.89 0.89 0 5 0 20.50 2.58 2.66 2.66 0 0 0
December 19, 2025 0.68 0.77 0.77 0 0 0 21.00 2.95 3.05 3.05 0 12 0
December 19, 2025 0.57 0.65 0.65 0 0 0 21.50 3.30 3.45 3.45 0 0 0
December 19, 2025 0.49 0.57 0.57 0 2,639 0 22.00 3.70 3.85 3.85 0 0 0
December 19, 2025 0.41 0.50 0.50 0 0 0 22.50 4.15 4.30 4.30 0 0 0
December 19, 2025 0.36 0.44 0.44 0 0 0 23.00 4.60 4.70 4.70 0 0 0
January 16, 2026 8.15 8.35 8.35 0 0 0 10.50 0.01 0.06 0.06 0 0 0
January 16, 2026 7.65 7.85 7.85 0 0 0 11.00 0.01 0.07 0.07 0 0 0
January 16, 2026 7.15 7.40 7.40 0 0 0 11.50 0.01 0.08 0.08 0 5 0
January 16, 2026 6.65 6.90 6.90 0 0 0 12.00 0.01 0.10 0.10 0 5 0
January 16, 2026 6.20 6.45 6.45 0 0 0 12.50 0.02 0.12 0.12 0 0 0
January 16, 2026 5.70 5.90 5.90 0 0 0 13.00 0.05 0.16 0.16 0 0 0
January 16, 2026 5.25 5.50 5.50 0 0 0 13.50 0.11 0.19 0.19 0 8 0
January 16, 2026 4.80 5.05 5.05 0 0 0 14.00 0.15 0.24 0.24 0 0 0
January 16, 2026 4.40 4.65 4.65 0 0 0 14.50 0.23 0.30 0.30 0 0 0
January 16, 2026 4.00 4.15 4.15 0 5 0 15.00 0.32 0.39 0.39 0 10 0
January 16, 2026 3.65 3.80 3.80 0 43 0 15.50 0.41 0.49 0.49 0 0 0
January 16, 2026 3.25 3.40 3.35 0 207 0 16.00 0.53 0.60 0.60 0 5 0
January 16, 2026 2.92 3.05 3.05 0 40 0 16.50 0.67 0.75 0.75 0 2 0
January 16, 2026 2.60 2.69 2.69 0 225 0 17.00 0.83 0.92 0.92 0 0 0
January 16, 2026 2.29 2.38 2.38 0 225 0 17.50 1.02 1.11 1.11 0 0 0
January 16, 2026 2.00 2.10 2.10 0 90 0 18.00 1.24 1.33 1.33 0 99 0
January 16, 2026 1.76 1.84 1.84 0 5 0 18.50 1.49 1.57 1.57 0 6 0
January 16, 2026 1.52 1.61 1.61 0 7 0 19.00 1.75 1.84 1.84 0 0 0
January 16, 2026 1.32 1.41 1.41 0 0 0 19.50 2.05 2.14 2.14 0 0 0
January 16, 2026 1.13 1.23 1.23 0 0 0 20.00 2.37 2.46 2.46 0 0 0
January 16, 2026 0.98 1.07 1.07 0 0 0 20.50 2.71 2.80 2.80 0 0 0
January 16, 2026 0.84 0.93 0.93 0 0 0 21.00 3.05 3.20 3.20 0 0 0
January 16, 2026 0.73 0.83 0.83 0 0 0 21.50 3.45 3.60 3.60 0 0 0
January 16, 2026 0.63 0.72 0.72 0 0 0 22.00 3.85 4.00 4.00 0 0 0
January 16, 2026 0.55 0.65 0.65 0 0 0 22.50 4.25 4.40 4.40 0 0 0
January 16, 2026 0.48 0.56 0.56 0 1 0 23.00 4.70 4.80 4.80 0 0 0
February 20, 2026 5.80 6.10 6.10 0 0 0 13.00 0.13 0.25 0.25 0 0 0
February 20, 2026 5.35 5.70 5.65 0 0 0 13.50 0.18 0.31 0.31 0 0 0
February 20, 2026 4.95 5.25 5.25 0 0 0 14.00 0.26 0.38 0.38 0 0 0
February 20, 2026 4.55 4.80 4.80 0 0 0 14.50 0.35 0.45 0.45 0 0 0
February 20, 2026 4.15 4.40 4.40 0 0 0 15.00 0.44 0.55 0.55 0 0 0
February 20, 2026 3.80 4.00 4.00 0 0 0 15.50 0.56 0.67 0.67 0 0 0
February 20, 2026 3.45 3.65 3.65 0 0 0 16.00 0.70 0.81 0.81 0 0 0
February 20, 2026 3.10 3.30 3.30 0 0 0 16.50 0.85 0.97 0.97 0 0 0
February 20, 2026 2.83 2.96 2.96 0 30 0 17.00 1.03 1.15 1.15 0 0 0
February 20, 2026 2.54 2.67 2.67 0 0 0 17.50 1.23 1.36 1.36 0 0 0
February 20, 2026 2.26 2.40 2.40 0 0 0 18.00 1.45 1.58 1.58 0 0 0
February 20, 2026 2.01 2.15 2.15 0 0 0 18.50 1.69 1.83 1.83 0 0 0
February 20, 2026 1.78 1.91 1.91 0 28 0 19.00 1.96 2.10 2.10 0 10 0
February 20, 2026 1.57 1.71 1.71 0 0 0 19.50 2.25 2.39 2.39 0 0 0
February 20, 2026 1.40 1.53 1.53 0 0 0 20.00 2.57 2.71 2.71 0 0 0
February 20, 2026 1.23 1.37 1.37 0 0 0 20.50 2.90 3.05 3.05 0 0 0
February 20, 2026 1.08 1.22 1.22 0 0 0 21.00 3.25 3.40 3.40 0 0 0
February 20, 2026 0.96 1.10 1.10 0 0 0 21.50 3.60 3.80 3.80 0 0 0
February 20, 2026 0.85 0.99 0.99 0 0 0 22.00 4.00 4.15 4.15 0 0 0
February 20, 2026 0.75 0.89 0.89 0 0 0 22.50 4.40 4.60 4.60 0 0 0
February 20, 2026 0.67 0.80 0.80 0 0 0 23.00 4.80 5.00 5.00 0 0 0
March 20, 2026 11.60 11.85 11.85 0 6 0 7.00 0 0.05 0.05 0 0 0
March 20, 2026 11.10 11.35 11.35 0 10 0 7.50 0 0.05 0.05 0 0 0
March 20, 2026 10.60 10.80 10.80 0 59 0 8.00 0 0.05 0.05 0 0 0
March 20, 2026 10.10 10.40 10.40 0 0 0 8.50 0 0.06 0.06 0 0 0
March 20, 2026 9.70 9.90 9.90 0 40 0 9.00 0.01 0.06 0.06 0 20 0
March 20, 2026 9.15 9.40 9.40 0 14 0 9.50 0.01 0.07 0.07 0 33 0
March 20, 2026 8.65 8.95 8.95 0 0 0 10.00 0.01 0.08 0.08 0 25 0
March 20, 2026 7.70 8.00 8.00 0 0 0 11.00 0.02 0.07 0.07 0 208 0
March 20, 2026 7.30 7.55 7.55 0 5 0 11.50 0.04 0.16 0.16 0 6 0
March 20, 2026 6.75 7.00 7.00 0 30 0 12.00 0.07 0.20 0.20 0 58 0
March 20, 2026 5.90 6.10 6.10 0 0 0 13.00 0.18 0.30 0.30 0 18 0
March 20, 2026 5.05 5.25 5.25 0 5 0 14.00 0.34 0.42 0.42 0 12 0
March 20, 2026 4.30 4.50 4.50 0 4 0 15.00 0.54 0.63 0.63 0 0 0
March 20, 2026 3.60 3.80 3.80 0 44 0 16.00 0.80 0.91 0.91 0 10 0
March 20, 2026 3.10 3.50 3.50 0 0 0 16.50 0.85 1.13 1.13 0 0 0
March 20, 2026 2.98 3.15 3.15 0 26 0 17.00 1.16 1.27 1.27 0 10 0
March 20, 2026 2.55 2.89 2.89 0 0 0 17.50 1.18 1.56 1.56 0 0 0
March 20, 2026 2.42 2.54 2.54 0 447 0 18.00 1.59 1.70 1.70 0 25 0
March 20, 2026 2.10 2.36 2.36 0 0 0 18.50 1.72 2.04 2.04 0 0 0
March 20, 2026 1.95 2.07 2.07 0 5 0 19.00 2.09 2.22 2.22 0 0 0
March 20, 2026 1.67 1.93 1.93 0 0 0 19.50 2.27 2.60 2.60 0 0 0
March 20, 2026 1.55 1.67 1.67 0 70 0 20.00 2.70 2.82 2.82 0 0 0
March 20, 2026 1.26 1.60 1.60 0 0 0 20.50 2.91 3.30 3.30 0 0 0
March 20, 2026 1.24 1.37 1.37 0 0 0 21.00 3.35 3.55 3.55 0 0 0
March 20, 2026 0.99 1.11 1.11 0 3 0 22.00 4.10 4.30 4.30 0 0 0
March 20, 2026 0.79 0.92 0.92 0 0 0 23.00 4.90 5.10 5.10 0 0 0
March 20, 2026 0.64 0.76 0.76 0 0 0 24.00 5.80 5.95 5.95 0 0 0
June 19, 2026 9.70 9.95 9.95 0 60 0 9.00 0.01 0.10 0.10 0 0 0
June 19, 2026 8.75 9.10 9.10 0 8 0 10.00 0.02 0.16 0.16 0 10 0
June 19, 2026 7.90 8.20 8.20 0 0 0 11.00 0.08 0.25 0.25 0 90 0
June 19, 2026 6.95 7.25 7.25 0 10 0 12.00 0.20 0.34 0.34 0 20 0
June 19, 2026 6.15 6.45 6.45 0 25 0 13.00 0.34 0.50 0.50 0 12 0
June 19, 2026 5.35 5.65 5.65 0 50 0 14.00 0.54 0.69 0.69 0 32 0
June 19, 2026 4.65 4.95 4.95 0 17 0 15.00 0.78 0.95 0.95 0 30 0
June 19, 2026 4.00 4.25 4.25 0 34 0 16.00 1.09 1.28 1.28 0 10 0
June 19, 2026 3.40 3.65 3.65 0 266 0 17.00 1.47 1.67 1.67 0 0 0
June 19, 2026 2.89 3.10 3.10 0 69 0 18.00 1.92 2.13 2.13 0 10 0
June 19, 2026 2.43 2.64 2.64 0 10 0 19.00 2.44 2.65 2.65 0 10 0
June 19, 2026 2.03 2.25 2.25 0 53 0 20.00 3.00 3.25 3.25 0 5 0
June 19, 2026 1.70 1.90 1.90 0 0 0 21.00 3.65 3.95 3.95 0 0 0
June 19, 2026 1.42 1.64 1.64 0 0 0 22.00 4.45 4.65 4.65 0 0 0
June 19, 2026 1.19 1.40 1.40 0 0 0 23.00 5.20 5.40 5.40 0 0 0
June 19, 2026 1.00 1.20 1.20 0 0 0 24.00 6.00 6.25 6.25 0 0 0
September 18, 2026 4.15 4.75 4.75 0 0 0 16.00 1.18 1.72 1.72 0 0 0
September 18, 2026 3.55 4.20 4.20 0 0 0 17.00 1.58 2.13 2.13 0 0 0
September 18, 2026 3.15 3.65 3.65 0 0 0 18.00 2.11 2.58 2.58 0 0 0
September 18, 2026 2.69 3.15 3.15 0 0 0 19.00 2.62 3.15 3.15 0 0 0
September 18, 2026 2.20 2.77 2.77 2.35 0 20 20.00 3.20 3.75 3.75 0 0 0
September 18, 2026 2.01 2.38 2.38 0 0 0 21.00 3.85 4.40 4.40 0 0 0
September 18, 2026 1.70 2.08 2.08 0 0 0 22.00 4.55 5.00 5.00 0 0 0