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.

HUT – Hut 8 Corp.

Last update: September 18, 2025 at 7:37 p.m.   (Real-time)

  • Last price: 51.580
  • Net change: -0.460
  • Bid price: 51.250
  • Ask price: 51.600
  • 30-day historical volatility: 78.12%
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: 5,914
Volume: 169
Open interest: 4,815
Volume: 77
September 19, 2025 39.20 39.95 39.95 0 6 0 12.00 0 0.20 0.20 0 6 0
September 19, 2025 38.20 38.95 38.95 0 1 0 13.00 0 0.20 0.20 0 13 0
September 19, 2025 37.70 38.45 38.45 0 0 0 13.50 0 0.20 0.20 0 0 0
September 19, 2025 37.20 37.95 37.95 0 2 0 14.00 0 0.19 0.19 0 9 0
September 19, 2025 36.70 37.45 37.45 0 0 0 14.50 0 0.20 0.20 0 0 0
September 19, 2025 36.25 36.95 36.95 0 0 0 15.00 0 0.20 0.20 0 10 0
September 19, 2025 35.70 36.45 36.45 0 0 0 15.50 0 0.20 0.20 0 0 0
September 19, 2025 35.20 35.95 35.95 0 11 0 16.00 0 0.02 0.02 0 436 0
September 19, 2025 34.70 35.45 35.45 0 10 0 16.50 0 0.20 0.20 0 10 0
September 19, 2025 34.20 34.95 34.95 0 1 0 17.00 0 0.02 0.02 0 68 0
September 19, 2025 33.70 34.45 34.45 0 0 0 17.50 0 0.20 0.20 0 0 0
September 19, 2025 33.20 33.95 33.95 0 11 0 18.00 0 0.02 0.02 0 74 0
September 19, 2025 32.70 33.45 33.45 0 20 0 18.50 0 0.20 0.20 0 0 0
September 19, 2025 32.20 32.95 32.95 0 10 0 19.00 0 0.20 0.20 0 22 0
September 19, 2025 31.70 32.45 32.45 0 25 0 19.50 0 0.20 0.20 0 0 0
September 19, 2025 31.20 31.95 31.95 0 45 0 20.00 0 0.20 0.20 0 19 0
September 19, 2025 30.70 31.45 31.45 0 0 0 20.50 0 0.20 0.20 0 0 0
September 19, 2025 30.20 30.95 30.95 0 0 0 21.00 0 0.20 0.20 0 3 0
September 19, 2025 29.70 30.45 30.45 0 0 0 21.50 0 0.20 0.20 0 0 0
September 19, 2025 29.20 29.95 29.95 0 2 0 22.00 0 0.20 0.20 0 26 0
September 19, 2025 28.70 29.45 29.45 0 1 0 22.50 0 0.20 0.20 0 4 0
September 19, 2025 28.20 28.95 28.95 0 12 0 23.00 0 0.20 0.20 0 37 0
September 19, 2025 27.85 28.40 28.40 0 55 0 23.50 0 0.20 0.20 0 0 0
September 19, 2025 27.35 27.90 27.90 0 20 0 24.00 0 0.17 0.17 0 134 0
September 19, 2025 26.85 27.45 27.45 0 0 0 24.50 0 0.19 0.19 0 23 0
September 19, 2025 26.35 26.90 26.90 0 6 0 25.00 0 0.17 0.17 0 50 0
September 19, 2025 25.35 25.90 25.90 0 78 0 26.00 0 0.20 0.20 0 12 0
September 19, 2025 24.35 24.90 24.90 0 9 0 27.00 0 0.20 0.20 0 5 0
September 19, 2025 23.35 23.95 23.95 0 26 0 28.00 0 0.05 0.05 0 89 0
September 19, 2025 22.35 22.90 22.90 0 29 0 29.00 0 0.20 0.20 0 4 0
September 19, 2025 21.35 21.90 21.90 1.75 56 2 30.00 0 0.05 0.05 0 122 0
September 19, 2025 20.35 20.90 20.90 0.75 25 7 31.00 0 0.19 0.19 0 23 0
September 19, 2025 19.35 19.85 19.85 1.25 178 3 32.00 0 0.20 0.20 0 28 0
September 19, 2025 18.35 18.90 18.90 0 62 0 33.00 0 0.20 0.20 0 0 0
September 19, 2025 17.35 17.95 17.95 0 58 0 34.00 0 0.19 0.19 0 105 0
September 19, 2025 16.35 16.95 16.95 0 65 0 35.00 0 0.20 0.20 0 10 0
September 19, 2025 15.35 15.95 15.95 0 103 10 36.00 0 0.10 0.10 0 66 0
September 19, 2025 14.35 14.95 14.95 0 9 0 37.00 0 0.20 0.20 0 30 0
September 19, 2025 13.30 13.85 13.85 0 158 1 38.00 0 0.22 0.22 0 60 0
September 19, 2025 12.35 12.90 12.90 0 20 0 39.00 0 0.20 0.20 0 20 0
September 19, 2025 11.30 11.85 11.85 0 480 34 40.00 0 0.20 0.20 0 20 0
September 19, 2025 10.35 10.95 10.95 0 6 0 41.00 0 0.20 0.20 0 0 0
September 19, 2025 9.35 9.95 9.95 0 475 44 42.00 0 0.20 0.20 0 94 0
September 19, 2025 7.15 8.00 8.00 0 131 0 44.00 0 0.21 0.21 0 6 0
September 19, 2025 6.25 6.90 6.90 0 266 0 45.00 0 0.25 0.25 0 38 0
September 19, 2025 5.25 6.05 6.05 1.40 130 2 46.00 0 0.24 0.24 0 60 0
September 19, 2025 4.30 5.10 5.10 0 2 0 47.00 0 0.31 0.31 0 5 0
September 19, 2025 3.35 4.30 4.30 0 7 0 48.00 0.02 0.38 0.38 0 0 0
September 19, 2025 2.46 3.40 3.40 0 27 0 49.00 0.17 0.50 0.50 0 0 0
September 19, 2025 1.74 2.59 2.59 -0.40 319 20 50.00 0.40 0.70 0.70 -0.60 59 22
October 17, 2025 38.25 38.85 38.85 0 0 0 13.00 0 0.20 0.20 0 0 0
October 17, 2025 37.75 38.35 38.35 0 0 0 13.50 0 0.20 0.20 0 0 0
October 17, 2025 37.25 37.85 37.85 0 0 0 14.00 0 0.20 0.20 0 0 0
October 17, 2025 36.75 37.35 37.35 0 0 0 14.50 0 0.20 0.20 0 0 0
October 17, 2025 36.25 36.85 36.85 0 0 0 15.00 0 0.20 0.20 0 0 0
October 17, 2025 35.75 36.35 36.35 0 0 0 15.50 0 0.20 0.20 0 0 0
October 17, 2025 35.25 35.85 35.85 0 2 0 16.00 0 0.20 0.20 0 20 0
October 17, 2025 34.75 35.35 35.35 0 0 0 16.50 0 0.20 0.20 0 0 0
October 17, 2025 34.25 34.85 34.85 0 0 0 17.00 0 0.20 0.20 0 0 0
October 17, 2025 33.75 34.35 34.35 0 0 0 17.50 0 0.20 0.20 0 0 0
October 17, 2025 33.25 33.85 33.85 0 0 0 18.00 0 0.20 0.20 0 0 0
October 17, 2025 32.75 33.35 33.35 0 0 0 18.50 0 0.20 0.20 0 0 0
October 17, 2025 32.25 32.85 32.85 0 0 0 19.00 0 0.20 0.20 0 0 0
October 17, 2025 31.75 32.35 32.35 0 0 0 19.50 0 0.20 0.20 0 0 0
October 17, 2025 31.25 31.85 31.85 0 2 0 20.00 0 0.20 0.20 0 0 0
October 17, 2025 30.75 31.35 31.35 0 0 0 20.50 0 0.20 0.20 0 0 0
October 17, 2025 30.25 30.85 30.85 0 0 0 21.00 0 0.19 0.19 0 24 0
October 17, 2025 29.75 30.35 30.35 0 0 0 21.50 0 0.19 0.19 0 24 0
October 17, 2025 29.25 29.85 29.85 0 0 0 22.00 0 0.20 0.20 0 44 0
October 17, 2025 28.75 29.35 29.35 0 0 0 22.50 0 0.20 0.20 0 44 0
October 17, 2025 28.25 28.85 28.85 0 12 0 23.00 0 0.20 0.20 0 46 0
October 17, 2025 27.75 28.35 28.35 0 0 0 23.50 0 0.20 0.20 0 48 0
October 17, 2025 27.25 27.85 27.85 0 0 0 24.00 0 0.19 0.19 0 60 0
October 17, 2025 26.75 27.35 27.35 0 0 0 24.50 0 0.20 0.20 0 70 0
October 17, 2025 26.25 26.85 26.85 0 10 0 25.00 0 0.20 0.20 0 26 0
October 17, 2025 25.20 25.85 25.85 0 0 0 26.00 0 0.20 0.20 0 26 0
October 17, 2025 24.20 24.85 24.85 0 0 0 27.00 0 0.21 0.21 0 26 0
October 17, 2025 23.20 23.90 23.85 0 0 0 28.00 0 0.21 0.21 0 20 0
October 17, 2025 22.20 22.90 22.90 0 0 0 29.00 0 0.23 0.23 0 12 0
October 17, 2025 21.30 21.95 21.90 0 32 0 30.00 0.01 0.26 0.26 0 12 0
October 17, 2025 20.25 20.95 20.90 0 35 0 31.00 0.01 0.31 0.31 0 35 0
October 17, 2025 19.30 20.00 20.00 0 13 0 32.00 0.01 0.36 0.36 0 36 0
October 17, 2025 18.35 19.10 19.05 0 0 0 33.00 0.01 0.44 0.44 0 46 0
October 17, 2025 17.40 18.15 18.15 0 1 0 34.00 0.01 0.50 0.50 0 10 0
October 17, 2025 16.50 17.25 17.25 0 3 0 35.00 0.17 0.52 0.52 0 0 0
October 17, 2025 15.55 16.35 16.35 0 22 0 36.00 0.25 0.60 0.60 0 0 0
October 17, 2025 14.75 15.50 15.50 0 53 0 37.00 0.36 0.78 0.78 0 0 0
October 17, 2025 13.80 14.60 14.55 0 126 0 38.00 0.50 0.94 0.94 0 10 0
October 17, 2025 12.95 13.85 13.85 0 17 0 39.00 0.68 1.02 1.02 0 0 0
October 17, 2025 12.15 12.95 12.95 0 56 0 40.00 0.86 1.22 1.22 0 16 0
October 17, 2025 11.40 12.30 12.30 0 1 0 41.00 1.07 1.43 1.43 0 0 0
October 17, 2025 10.70 11.45 11.45 0 225 0 42.00 1.31 1.68 1.68 0 1 0
October 17, 2025 9.90 10.85 10.85 0 4 0 43.00 1.57 1.95 1.95 0 1 0
October 17, 2025 9.20 10.15 10.15 0 2 0 44.00 1.86 2.25 2.25 0 0 0
October 17, 2025 8.55 9.45 9.45 0.95 5 7 45.00 2.19 2.58 2.58 -0.50 2 2
October 17, 2025 7.95 8.80 8.80 0 0 0 46.00 2.54 2.93 2.93 0 0 0
October 17, 2025 7.30 8.20 8.20 0 1 1 47.00 2.93 3.35 3.35 0 0 0
October 17, 2025 6.75 7.65 7.65 0 51 0 48.00 3.30 3.75 3.75 0 0 0
October 17, 2025 6.35 6.95 6.95 0 21 0 49.00 3.75 4.20 4.20 0 0 0
October 17, 2025 5.85 6.45 6.45 0 23 0 50.00 4.25 4.80 4.80 0 0 0
October 17, 2025 4.90 5.50 5.50 0 0 0 52.00 5.35 5.85 5.85 0 0 0
October 17, 2025 4.10 4.70 4.70 0 0 0 54.00 6.50 7.10 7.10 0 0 0
October 17, 2025 3.50 4.00 4.00 0 0 0 56.00 7.80 8.40 8.40 0 0 0
October 17, 2025 2.90 3.45 3.40 0 3 0 58.00 9.25 9.85 9.85 0 10 0
October 17, 2025 2.40 3.20 3.20 0 1 0 60.00 10.15 11.85 11.85 0 0 0
October 17, 2025 2.60 2.90 2.90 0 1 0 62.00 11.75 13.50 13.50 0 0 0
November 21, 2025 32.25 32.85 32.85 0 0 0 19.00 0 0.20 0.20 0 0 0
November 21, 2025 31.75 32.35 32.35 0 0 0 19.50 0 0.20 0.20 0 0 0
November 21, 2025 31.25 31.85 31.85 0 0 0 20.00 0 0.21 0.21 0 0 0
November 21, 2025 30.70 31.35 31.35 0 0 0 20.50 0 0.21 0.21 0 0 0
November 21, 2025 30.20 30.85 30.85 0 0 0 21.00 0 0.21 0.21 0 0 0
November 21, 2025 29.70 30.35 30.35 0 0 0 21.50 0.01 0.22 0.22 0 0 0
November 21, 2025 29.20 29.85 29.85 0 0 0 22.00 0.01 0.23 0.23 0 0 0
November 21, 2025 28.70 29.35 29.35 0 0 0 22.50 0.01 0.25 0.25 0 0 0
November 21, 2025 28.20 28.90 28.90 0 0 0 23.00 0.01 0.27 0.27 0 12 0
November 21, 2025 27.70 28.40 28.40 0 5 0 23.50 0.01 0.29 0.29 0 0 0
November 21, 2025 27.20 27.90 27.90 0 0 0 24.00 0.01 0.31 0.31 0 0 0
November 21, 2025 26.75 27.45 27.45 0 0 0 24.50 0.01 0.34 0.34 0 0 0
November 21, 2025 26.25 26.95 26.95 0 0 0 25.00 0.01 0.36 0.36 0 5 0
November 21, 2025 25.35 26.05 26.05 0 2 0 26.00 0.01 0.43 0.43 0 5 0
November 21, 2025 24.40 25.10 25.10 0 0 0 27.00 0.02 0.50 0.50 0 12 0
November 21, 2025 23.45 24.20 24.20 0 12 0 28.00 0.05 0.49 0.49 0 12 0
November 21, 2025 22.55 23.30 23.30 0 0 0 29.00 0.13 0.59 0.59 0 14 0
November 21, 2025 21.65 22.40 22.40 0 23 0 30.00 0.34 0.70 0.70 0 27 0
November 21, 2025 20.75 21.55 21.55 0 3 0 31.00 0.45 0.88 0.88 0 0 0
November 21, 2025 19.90 20.70 20.70 0 12 0 32.00 0.58 1.04 1.04 0 10 0
November 21, 2025 19.05 19.90 19.90 0 11 0 33.00 0.73 1.00 1.00 0 0 0
November 21, 2025 18.20 19.10 19.10 0 12 0 34.00 0.93 1.20 1.20 0 0 0
November 21, 2025 17.40 18.30 18.30 0 2 0 35.00 1.12 1.51 1.51 0 0 0
November 21, 2025 16.60 17.55 17.55 0 2 0 36.00 1.33 1.60 1.60 0 0 0
November 21, 2025 15.85 16.80 16.80 0 2 0 37.00 1.55 2.04 2.04 0 0 0
November 21, 2025 15.15 16.15 16.15 0 8 0 38.00 1.81 2.32 2.32 0 5 0
November 21, 2025 14.40 15.45 15.45 0 0 0 39.00 2.08 2.30 2.30 0 5 0
November 21, 2025 13.80 14.75 14.75 0 0 0 40.00 2.38 2.84 2.84 0 5 0
November 21, 2025 13.05 14.10 14.10 0 1 0 41.00 2.70 3.10 3.10 0 0 0
November 21, 2025 12.45 13.50 13.50 0 10 0 42.00 3.05 3.40 3.40 0 0 0
November 21, 2025 11.85 12.75 12.75 0 0 0 43.00 3.40 3.80 3.80 0 12 0
November 21, 2025 11.20 12.00 12.00 0 12 0 44.00 3.80 4.30 4.30 0 0 0
November 21, 2025 10.65 11.60 11.60 0 0 0 45.00 4.20 4.75 4.75 0 12 0
November 21, 2025 10.10 10.90 10.90 0 12 0 46.00 4.65 5.15 5.15 0 0 0
November 21, 2025 9.55 10.50 10.50 0 0 0 47.00 5.10 5.65 5.65 0 0 0
November 21, 2025 9.15 9.85 9.85 0 0 0 48.00 5.60 6.10 6.10 0 0 0
November 21, 2025 8.70 9.40 9.40 0 12 0 49.00 6.10 6.60 6.60 0 0 0
November 21, 2025 8.20 8.90 8.90 0 1 0 50.00 6.60 7.15 7.15 0 0 0
November 21, 2025 7.40 8.05 8.05 0 0 0 52.00 7.75 8.30 8.30 0 0 0
November 21, 2025 6.65 7.25 7.25 0 0 0 54.00 8.90 9.50 9.50 0 0 0
November 21, 2025 5.85 6.55 6.55 0 0 0 56.00 10.20 10.90 10.90 0 0 0
November 21, 2025 5.40 5.95 5.95 0 0 0 58.00 11.55 12.25 12.25 0 0 0
November 21, 2025 4.70 5.50 5.50 0 0 0 60.00 11.95 13.90 13.90 0 0 0
November 21, 2025 4.30 5.10 5.10 0 0 0 62.00 13.45 15.40 15.40 0 0 0
December 19, 2025 39.20 39.85 39.85 0 8 0 12.00 0 0.20 0.20 0 0 0
December 19, 2025 38.20 38.85 38.85 0 10 0 13.00 0 0.20 0.20 0 0 0
December 19, 2025 37.20 37.85 37.85 0 0 0 14.00 0 0.20 0.20 0 0 0
December 19, 2025 36.20 36.90 36.90 0 12 0 15.00 0 0.20 0.20 0 5 0
December 19, 2025 35.20 35.85 35.85 0 10 0 16.00 0 0.08 0.08 0 53 1
December 19, 2025 34.20 34.85 34.85 0 8 0 17.00 0 0.07 0.07 0 71 0
December 19, 2025 33.20 33.85 33.85 0 73 0 18.00 0 0.11 0.11 0 58 0
December 19, 2025 32.20 32.90 32.90 0 57 0 19.00 0.01 0.23 0.23 0 109 0
December 19, 2025 31.15 31.90 31.90 0 0 0 20.00 0.01 0.25 0.25 0 16 0
December 19, 2025 30.65 31.45 31.45 0 0 0 20.50 0.01 0.27 0.27 0 10 0
December 19, 2025 30.15 30.95 30.95 0 30 0 21.00 0.01 0.29 0.29 0 0 0
December 19, 2025 29.65 30.50 30.50 0 0 0 21.50 0.01 0.32 0.32 0 0 0
December 19, 2025 29.15 30.00 30.00 0 20 0 22.00 0.01 0.18 0.18 0 56 1
December 19, 2025 28.70 29.55 29.55 0 0 0 22.50 0.01 0.37 0.37 0 0 0
December 19, 2025 28.30 29.00 29.00 0 30 0 23.00 0.01 0.39 0.39 0 22 0
December 19, 2025 27.80 28.55 28.55 0 0 0 23.50 0.01 0.44 0.44 0 0 0
December 19, 2025 27.30 28.05 28.05 -0.15 46 1 24.00 0.01 0.30 0.30 0 59 0
December 19, 2025 26.85 27.65 27.65 0 0 0 24.50 0.01 0.54 0.54 0 0 0
December 19, 2025 26.40 27.15 27.15 0 36 0 25.00 0.15 0.57 0.57 0 34 0
December 19, 2025 25.55 26.25 26.25 0 25 0 26.00 0.20 0.67 0.67 0 20 0
December 19, 2025 24.60 25.40 25.40 0 2 0 27.00 0.20 0.70 0.70 0 27 0
December 19, 2025 23.70 24.55 24.55 0 14 0 28.00 0.42 0.82 0.82 0 19 0
December 19, 2025 22.80 23.65 23.65 0 0 0 29.00 0.55 0.97 0.97 0 0 0
December 19, 2025 21.95 22.85 22.85 0 21 0 30.00 0.76 1.10 1.10 0 37 0
December 19, 2025 21.10 22.00 22.00 0 0 0 31.00 0.85 1.20 1.20 0 0 0
December 19, 2025 20.30 21.25 21.25 1.40 18 2 32.00 1.04 1.40 1.40 0 24 0
December 19, 2025 19.50 20.45 20.45 0 31 0 33.00 1.27 1.60 1.60 0 0 0
December 19, 2025 18.75 19.65 19.65 0 25 0 34.00 1.49 1.91 1.91 0 50 0
December 19, 2025 17.95 18.85 18.85 0 43 0 35.00 1.75 2.19 2.19 0 73 0
December 19, 2025 17.30 18.15 18.15 0 62 0 36.00 1.99 2.44 2.44 0 37 0
December 19, 2025 16.55 17.55 17.55 0 0 0 37.00 2.27 2.72 2.72 0 3 0
December 19, 2025 15.85 16.90 16.90 0 30 0 38.00 2.55 2.98 2.98 0 0 0
December 19, 2025 15.20 16.20 16.20 0 0 0 39.00 2.89 3.40 3.40 0 0 0
December 19, 2025 14.55 15.60 15.60 0 248 0 40.00 3.20 3.75 3.75 0 44 0
December 19, 2025 13.90 14.95 14.95 0 0 0 41.00 3.55 4.00 4.00 0 0 0
December 19, 2025 13.30 14.35 14.35 0 80 0 42.00 4.05 4.55 4.55 0 22 0
December 19, 2025 12.80 13.70 13.70 0 0 0 43.00 4.35 4.95 4.95 0 0 0
December 19, 2025 12.20 13.15 13.15 0 2 0 44.00 4.80 5.40 5.40 0 5 0
December 19, 2025 11.65 12.60 12.60 0.80 14 3 45.00 5.25 5.80 5.80 0 10 0
December 19, 2025 11.20 12.00 12.00 0 107 0 46.00 5.70 6.20 6.20 0 0 0
December 19, 2025 10.65 11.60 11.60 0 0 0 47.00 6.20 6.70 6.70 0 0 0
December 19, 2025 10.30 10.95 10.95 0 0 0 48.00 6.70 7.20 7.20 0 0 0
December 19, 2025 9.80 10.45 10.45 0 0 0 49.00 7.20 7.70 7.70 0 0 0
December 19, 2025 9.35 10.00 10.00 -0.25 127 10 50.00 7.80 8.25 8.25 0 15 0
December 19, 2025 8.55 9.20 9.20 0 0 0 52.00 8.90 9.40 9.40 0 0 0
December 19, 2025 7.75 8.40 8.40 0 0 0 54.00 10.10 10.65 10.65 0 0 0
December 19, 2025 7.05 7.70 7.70 0 0 0 56.00 11.40 12.00 12.00 0 0 0
December 19, 2025 6.40 7.10 7.10 0 4 0 58.00 12.75 13.40 13.40 0 0 0
December 19, 2025 4.95 7.20 7.20 0 0 0 60.00 13.25 15.20 15.20 0 0 0
December 19, 2025 5.50 6.70 6.70 0 0 0 62.00 14.65 16.60 16.60 -1.45 0 30
January 16, 2026 27.40 28.30 28.30 0 13 0 24.00 0.20 0.65 0.65 0 58 0
January 16, 2026 26.95 27.85 27.85 0 0 0 24.50 0.14 0.77 0.77 0 0 0
January 16, 2026 26.50 27.40 27.40 0 0 0 25.00 0.55 0.83 0.83 0 0 0
January 16, 2026 25.65 26.55 26.55 0 0 0 26.00 0.41 0.85 0.85 0 0 0
January 16, 2026 24.75 25.70 25.70 0 0 0 27.00 0.53 1.00 1.00 0 0 0
January 16, 2026 23.90 24.85 24.85 0 0 0 28.00 0.66 1.10 1.10 0 20 0
January 16, 2026 23.20 24.05 24.05 0 37 0 29.00 0.91 1.20 1.20 0 32 0
January 16, 2026 22.25 23.25 23.25 0 0 0 30.00 1.09 1.40 1.40 0 24 0
January 16, 2026 21.45 22.50 22.50 0 12 0 31.00 1.24 1.50 1.50 0 0 0
January 16, 2026 20.65 21.70 21.70 0 10 0 32.00 1.45 1.95 1.95 0 12 0
January 16, 2026 19.90 21.00 21.00 0 0 0 33.00 1.69 2.17 2.17 0 12 0
January 16, 2026 19.15 20.25 20.25 0 0 0 34.00 1.93 2.20 2.20 0 12 0
January 16, 2026 18.50 19.60 19.60 0 0 0 35.00 2.21 2.50 2.50 0 5 0
January 16, 2026 17.80 18.90 18.90 0 0 0 36.00 2.50 3.05 3.05 0 0 0
January 16, 2026 17.15 18.25 18.25 0 0 0 37.00 2.81 3.20 3.20 0 5 0
January 16, 2026 16.45 17.60 17.60 0 0 0 38.00 3.10 3.70 3.70 0 12 0
January 16, 2026 15.80 16.95 16.95 0 20 0 39.00 3.50 3.80 3.80 0 5 0
January 16, 2026 15.20 16.35 16.35 0 0 0 40.00 3.85 4.20 4.20 0 5 0
January 16, 2026 14.60 15.75 15.75 0 0 0 41.00 4.20 4.60 4.60 0 12 0
January 16, 2026 14.10 15.10 15.10 0 2 0 42.00 4.65 5.00 5.00 0 5 0
January 16, 2026 13.50 14.55 14.55 0 0 0 43.00 5.05 5.40 5.40 0 15 0
January 16, 2026 12.95 14.00 14.00 0 0 0 44.00 5.50 6.20 6.20 0 15 0
January 16, 2026 12.45 13.50 13.50 0 0 0 45.00 6.00 6.50 6.50 0 15 0
January 16, 2026 11.95 13.00 13.00 0 0 0 46.00 6.45 7.00 7.00 0 5 0
January 16, 2026 11.45 12.50 12.50 0 2 0 47.00 6.95 7.50 7.50 0 0 0
January 16, 2026 11.00 12.05 12.05 0 0 0 48.00 7.50 8.00 8.00 0 0 0
January 16, 2026 10.70 11.45 11.45 0 3 0 49.00 8.05 8.60 8.60 0 0 0
January 16, 2026 10.25 11.00 11.00 0.45 0 5 50.00 8.60 9.10 9.10 0 0 0
January 16, 2026 9.40 10.15 10.15 0 0 0 52.00 9.75 10.40 10.40 0 0 0
January 16, 2026 8.65 9.40 9.40 0 0 0 54.00 10.95 11.70 11.70 0 0 0
January 16, 2026 8.00 8.70 8.70 0.80 0 2 56.00 12.25 13.00 13.00 0 0 0
January 16, 2026 7.50 8.10 8.10 0 0 0 58.00 13.60 14.40 14.40 0 0 0
January 16, 2026 6.70 7.90 7.90 0 0 0 60.00 14.15 16.10 16.10 0 0 0
January 16, 2026 6.00 7.20 7.20 0 0 0 62.00 15.75 17.70 17.70 0 0 0
February 20, 2026 25.90 26.95 26.95 0 0 0 26.00 0.70 1.19 1.19 0 0 0
February 20, 2026 25.10 26.15 26.15 0 0 0 27.00 0.86 1.29 1.29 0 10 0
February 20, 2026 24.25 25.35 25.35 0 0 0 28.00 1.04 1.49 1.49 0 0 0
February 20, 2026 23.45 24.60 24.60 0 5 0 29.00 1.23 1.70 1.70 0 0 0
February 20, 2026 22.70 23.85 23.85 0 0 0 30.00 1.50 1.90 1.90 0 0 0
February 20, 2026 21.90 23.10 23.10 0 0 0 31.00 1.74 2.10 2.10 0 0 0
February 20, 2026 21.15 22.40 22.40 0 0 0 32.00 1.99 2.30 2.30 0 0 0
February 20, 2026 20.45 21.70 21.70 0 0 0 33.00 2.26 2.82 2.82 0 0 0
February 20, 2026 19.85 21.05 21.05 0 0 0 34.00 2.55 3.00 3.00 0 0 0
February 20, 2026 19.20 20.40 20.40 0 0 0 35.00 2.86 3.30 3.30 0 5 0
February 20, 2026 18.50 19.75 19.75 0 0 0 36.00 3.15 3.85 3.85 0 5 0
February 20, 2026 17.85 19.15 19.15 0 0 0 37.00 3.50 4.20 4.20 0 5 0
February 20, 2026 17.25 18.50 18.50 0 0 0 38.00 3.90 4.55 4.55 0 5 0
February 20, 2026 16.65 17.95 17.95 0 0 0 39.00 4.25 4.70 4.70 0 5 0
February 20, 2026 16.05 17.35 17.35 0 0 0 40.00 4.65 5.40 5.40 0 5 0
February 20, 2026 15.50 16.80 16.80 0 0 0 41.00 5.10 5.50 5.50 0 0 0
February 20, 2026 15.00 16.15 16.15 0 0 0 42.00 5.50 6.20 6.20 0 0 0
February 20, 2026 14.45 15.60 15.60 0 0 0 43.00 5.95 6.50 6.50 0 0 0
February 20, 2026 13.95 15.10 15.10 0 0 0 44.00 6.45 7.00 7.00 0 0 0
February 20, 2026 13.45 14.60 14.60 0 0 0 45.00 6.95 7.70 7.70 0 0 0
February 20, 2026 12.95 14.10 14.10 0 0 0 46.00 7.45 8.25 8.25 0 0 0
February 20, 2026 12.50 13.65 13.65 0 0 0 47.00 7.95 8.65 8.65 0 0 0
February 20, 2026 12.05 13.20 13.20 0 0 0 48.00 8.50 9.25 9.25 0 0 0
February 20, 2026 11.75 12.60 12.60 0 0 0 49.00 9.05 9.60 9.60 0 0 0
February 20, 2026 11.30 12.20 12.20 -0.10 0 4 50.00 9.60 10.20 10.20 0 8 0
February 20, 2026 10.50 11.40 11.40 0 0 0 52.00 10.80 11.55 11.55 0 0 0
February 20, 2026 9.75 10.65 10.65 0 0 0 54.00 12.00 12.75 12.75 0 0 0
February 20, 2026 9.05 10.00 10.00 0 0 0 56.00 13.30 14.05 14.05 0 0 0
February 20, 2026 8.45 9.35 9.35 0 0 0 58.00 14.65 15.50 15.50 0 0 0
February 20, 2026 6.95 9.20 9.20 0 0 0 60.00 15.20 17.20 17.20 0 0 0
February 20, 2026 7.40 8.60 8.60 0 0 0 62.00 16.70 18.70 18.70 0 0 0
March 20, 2026 39.10 39.95 39.90 0 4 0 12.00 0 0.21 0.21 0 11 0
March 20, 2026 38.10 38.95 38.90 0 0 0 13.00 0 0.22 0.22 0 0 0
March 20, 2026 37.10 37.95 37.95 0 10 0 14.00 0.01 0.25 0.25 0 0 0
March 20, 2026 36.05 37.00 37.00 0 1 0 15.00 0.01 0.30 0.30 0 0 0
March 20, 2026 35.05 36.05 36.05 0 16 0 16.00 0.01 0.35 0.35 0 10 0
March 20, 2026 34.05 35.15 35.15 0 66 0 17.00 0.01 0.38 0.38 0 62 0
March 20, 2026 33.25 34.15 34.10 0 0 0 18.00 0.10 0.52 0.52 0 80 0
March 20, 2026 32.30 33.25 33.20 0 109 0 19.00 0.20 0.61 0.61 0 60 0
March 20, 2026 31.35 32.35 32.35 0 83 0 20.00 0.45 0.70 0.70 0 80 0
March 20, 2026 30.45 31.45 31.45 0 2 0 21.00 0.13 0.84 0.84 0 20 0
March 20, 2026 29.55 30.60 30.60 0 6 0 22.00 0.33 0.97 0.97 0 40 0
March 20, 2026 28.70 29.75 29.75 0 22 0 23.00 0.36 1.15 1.15 0 24 0
March 20, 2026 28.00 28.90 28.90 0 15 0 24.00 0.70 1.19 1.19 0 60 0
March 20, 2026 27.00 28.10 28.10 0 20 0 25.00 0.79 1.43 1.43 0 12 0
March 20, 2026 26.15 27.30 27.30 0 2 0 26.00 0.96 1.64 1.64 0 12 0
March 20, 2026 24.55 25.80 25.80 0 8 0 28.00 1.35 2.11 2.11 0 10 0
March 20, 2026 23.25 24.30 24.30 0 12 0 30.00 1.88 2.30 2.30 0 0 0
March 20, 2026 22.30 23.65 23.65 0 0 0 31.00 2.14 2.73 2.73 0 0 0
March 20, 2026 21.60 22.95 22.95 0 0 0 32.00 2.42 3.10 3.10 0 12 0
March 20, 2026 20.90 22.30 22.30 0 0 0 33.00 2.72 3.30 3.30 0 20 0
March 20, 2026 20.35 21.65 21.65 0 0 0 34.00 3.00 3.70 3.70 0 0 0
March 20, 2026 19.70 21.05 21.05 0 40 0 35.00 3.35 4.05 4.05 0 21 0
March 20, 2026 19.25 20.40 20.40 0 45 0 36.00 3.70 4.45 4.45 0 30 0
March 20, 2026 18.45 19.80 19.80 0 20 0 37.00 4.05 4.85 4.85 0 0 0
March 20, 2026 17.85 19.20 19.20 0 10 0 38.00 4.45 5.25 5.25 0 20 0
March 20, 2026 17.25 18.65 18.65 0 0 0 39.00 4.85 5.65 5.65 0 50 0
March 20, 2026 16.70 18.10 18.10 0 0 0 40.00 5.30 6.05 6.05 0 0 0
March 20, 2026 15.70 16.90 16.90 0 2 0 42.00 6.15 7.05 7.05 0 50 0
March 20, 2026 15.15 16.40 16.40 0 0 0 43.00 6.65 7.40 7.40 0 0 0
March 20, 2026 14.65 15.70 15.70 -0.85 13 4 44.00 7.15 7.90 7.90 0 60 0
March 20, 2026 14.20 15.45 15.45 0 0 0 45.00 7.65 8.40 8.40 0 0 0
March 20, 2026 13.70 14.95 14.95 0 0 0 46.00 8.15 8.95 8.95 0 0 0
March 20, 2026 13.25 14.50 14.50 0 20 0 47.00 8.70 9.55 9.55 0 0 0
March 20, 2026 12.80 14.10 14.10 0 0 0 48.00 9.25 10.00 10.00 0 0 0
March 20, 2026 12.55 13.50 13.50 0 0 0 49.00 9.80 10.60 10.60 0 0 0
March 20, 2026 12.15 13.10 13.10 0 1 0 50.00 10.35 11.15 11.15 -0.40 0 1
March 20, 2026 11.35 12.30 12.30 0 0 0 52.00 11.55 12.40 12.40 0 0 0
March 20, 2026 10.60 11.60 11.60 0 0 0 54.00 12.80 13.65 13.65 0 0 0
March 20, 2026 9.90 10.90 10.90 0 0 0 56.00 14.10 14.95 14.95 0 10 0
March 20, 2026 9.30 10.30 10.30 0 0 0 58.00 15.45 16.30 16.30 0 10 0
March 20, 2026 8.70 9.70 9.70 0 2 0 60.00 16.80 17.70 17.70 0 10 0
March 20, 2026 8.20 9.40 9.40 0 0 0 62.00 17.60 19.60 19.60 0 0 0
June 19, 2026 33.40 34.45 34.45 0 24 0 18.00 0.13 0.97 0.97 0 20 0
June 19, 2026 31.65 32.75 32.70 0 0 0 20.00 0.35 1.32 1.32 0 0 0
June 19, 2026 30.80 31.90 31.90 0 0 0 21.00 0.65 1.42 1.42 0 0 0
June 19, 2026 29.95 31.15 31.10 0 0 0 22.00 0.81 1.64 1.64 0 0 0
June 19, 2026 29.15 30.35 30.35 0 0 0 23.00 0.98 1.87 1.87 0 0 0
June 19, 2026 28.35 29.60 29.60 0 8 0 24.00 1.18 2.12 2.12 0 0 0
June 19, 2026 27.55 28.90 28.90 0 3 0 25.00 1.39 2.39 2.39 0 0 0
June 19, 2026 26.80 28.15 28.15 0 1 0 26.00 1.63 2.66 2.66 0 0 0
June 19, 2026 25.35 26.80 26.80 0.55 2 2 28.00 2.24 3.00 3.00 0 0 0
June 19, 2026 23.95 25.45 25.45 0 1 0 30.00 2.83 3.50 3.50 0 0 0
June 19, 2026 23.30 24.85 24.85 0 0 0 31.00 3.15 3.90 3.90 0 0 0
June 19, 2026 22.60 24.25 24.25 0 0 0 32.00 3.45 4.20 4.20 0 0 0
June 19, 2026 21.95 23.65 23.65 0 0 0 33.00 3.85 4.50 4.50 0 30 0
June 19, 2026 21.35 23.10 23.10 0 0 0 34.00 4.20 4.90 4.90 0 30 0
June 19, 2026 20.75 22.50 22.50 0 0 0 35.00 4.60 5.30 5.30 0 0 0
June 19, 2026 20.15 21.95 21.95 0 0 0 36.00 5.00 5.70 5.70 0 0 0
June 19, 2026 19.60 21.40 21.40 0 5 0 37.00 5.65 6.55 6.55 0 20 0
June 19, 2026 19.10 20.85 20.85 0 20 0 38.00 5.85 7.00 7.00 0 30 0
June 19, 2026 18.60 20.35 20.35 0 0 0 39.00 6.30 7.45 7.45 0 0 0
June 19, 2026 18.00 19.85 19.85 0 0 0 40.00 6.75 7.95 7.95 0 0 0
June 19, 2026 17.35 18.70 18.70 0 85 0 42.00 7.75 8.70 8.70 0 0 0
June 19, 2026 16.65 18.30 18.30 0 0 0 43.00 8.25 9.20 9.20 0 20 0
June 19, 2026 16.20 17.85 17.85 0 0 0 44.00 8.75 9.70 9.70 0 0 0
June 19, 2026 15.75 17.40 17.40 0 23 0 45.00 9.30 10.30 10.30 0 20 0
June 19, 2026 15.30 16.95 16.95 0 1 0 46.00 9.85 10.80 10.80 0 0 0
June 19, 2026 14.90 16.55 16.55 0 0 0 47.00 10.40 11.60 11.60 0 0 0
June 19, 2026 14.50 16.15 16.15 0 50 0 48.00 11.00 12.20 12.20 0 40 0
June 19, 2026 14.10 15.75 15.75 0 20 0 49.00 11.55 12.75 12.75 0 0 0
June 19, 2026 13.85 15.25 15.25 0 1 0 50.00 12.15 13.35 13.35 0 0 0
June 19, 2026 13.10 14.50 14.50 1.60 1 4 52.00 13.40 14.60 14.60 0 20 0
June 19, 2026 12.40 13.80 13.80 0 0 0 54.00 14.65 15.95 15.95 0 0 0
June 19, 2026 8.30 14.05 14.05 0 0 0 55.00 14.70 16.70 16.70 0 0 0
June 19, 2026 11.75 13.20 13.20 0 0 0 56.00 15.95 17.25 17.25 0 0 0
June 19, 2026 11.10 12.60 12.60 0 20 0 58.00 17.30 18.65 18.65 0 0 0
June 19, 2026 10.55 12.05 12.05 0 2 0 60.00 18.70 20.05 20.05 0 10 0
June 19, 2026 10.10 12.10 12.10 0 0 0 62.00 19.60 21.60 21.60 0 0 0
June 19, 2026 4.70 9.80 9.80 0 0 0 70.00 25.00 28.00 28.00 0 0 0
September 18, 2026 19.60 21.60 21.60 0 0 0 40.00 7.90 9.10 9.10 0 0 0
September 18, 2026 17.80 19.80 19.80 0 0 0 44.00 10.10 12.10 12.10 0 0 0
September 18, 2026 17.40 19.40 19.40 0 0 0 45.00 10.20 12.20 12.20 0 0 0
September 18, 2026 17.00 19.00 19.00 0 0 0 46.00 10.80 12.80 12.80 0 0 0
September 18, 2026 13.10 18.60 18.60 0 0 0 48.00 11.90 13.90 13.90 0 0 0
September 18, 2026 15.70 17.70 17.70 0 0 0 50.00 13.20 15.20 15.20 0 0 0
September 18, 2026 14.00 16.00 16.00 -2.80 0 1 55.00 16.50 18.50 18.50 0 0 0
September 18, 2026 12.70 14.70 14.70 0 0 0 60.00 19.90 21.90 21.90 -3.55 0 20
September 18, 2026 10.10 12.10 12.10 0 0 0 70.00 26.75 29.70 29.70 0 0 0