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 7, 2025 at 9:33 a.m.   (Real-time)

  • Last price: 35.150
  • Net change: -0.260
  • Bid price: 35.140
  • Ask price: 35.150
  • 30-day historical volatility: 73.32%
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: 5,808
Volume: 105
Open interest: 4,154
Volume: 183
September 19, 2025 22.90 23.35 23.35 0 16 0 12.00 0 0.18 0.18 0 6 0
September 19, 2025 21.90 22.35 22.35 0 1 0 13.00 0 0.18 0.18 0 13 0
September 19, 2025 21.40 21.85 21.85 0 0 0 13.50 0 0.18 0.18 0 0 0
September 19, 2025 20.90 21.35 21.35 0 2 0 14.00 0 0.17 0.17 0 9 0
September 19, 2025 20.40 20.85 20.85 0 0 0 14.50 0 0.18 0.18 0 0 0
September 19, 2025 19.90 20.40 20.40 0 0 0 15.00 0 0.18 0.18 0 10 0
September 19, 2025 19.40 19.85 19.85 0 0 0 15.50 0 0.19 0.19 0 0 0
September 19, 2025 18.90 19.35 19.35 0 11 0 16.00 0 0.03 0.03 0 436 0
September 19, 2025 18.40 18.85 18.85 0 10 0 16.50 0 0.19 0.19 0 10 0
September 19, 2025 17.90 18.35 18.35 0 1 0 17.00 0 0.03 0.03 0 68 0
September 19, 2025 17.40 17.85 17.85 0 0 0 17.50 0 0.18 0.18 0 0 0
September 19, 2025 16.90 17.35 17.35 0 11 0 18.00 0 0.03 0.03 0 74 0
September 19, 2025 16.40 16.85 16.85 0 20 0 18.50 0 0.18 0.18 0 0 0
September 19, 2025 15.90 16.35 16.35 0 10 0 19.00 0 0.18 0.18 0 22 0
September 19, 2025 15.40 15.85 15.85 0 25 0 19.50 0 0.18 0.18 0 0 0
September 19, 2025 14.90 15.35 15.35 0 45 0 20.00 0 0.18 0.18 0 19 0
September 19, 2025 14.40 14.85 14.85 0 0 0 20.50 0 0.18 0.18 0 0 0
September 19, 2025 13.90 14.35 14.35 0 4 0 21.00 0 0.18 0.18 0 3 0
September 19, 2025 13.40 13.85 13.85 0 0 0 21.50 0 0.18 0.18 0 0 0
September 19, 2025 12.90 13.25 13.25 0 35 0 22.00 0 0.18 0.18 0 26 0
September 19, 2025 12.40 12.85 12.85 0 1 0 22.50 0 0.18 0.18 0 4 0
September 19, 2025 11.90 12.20 12.20 0 12 0 23.00 0 0.18 0.18 0 37 0
September 19, 2025 11.40 11.85 11.85 0 55 0 23.50 0 0.20 0.20 0 0 0
September 19, 2025 10.85 11.40 11.40 0 20 0 24.00 0 0.18 0.18 0 134 0
September 19, 2025 10.35 10.90 10.90 0 0 0 24.50 0 0.23 0.23 0 22 0
September 19, 2025 9.90 10.25 10.25 0 158 0 25.00 0 0.23 0.23 0 50 0
September 19, 2025 8.95 9.35 9.35 -0.55 77 1 26.00 0.01 0.33 0.33 0 12 0
September 19, 2025 8.00 8.55 8.55 0 12 0 27.00 0.02 0.34 0.34 0 5 0
September 19, 2025 7.05 7.70 7.70 0 26 0 28.00 0.09 0.26 0.26 0 99 0
September 19, 2025 6.25 6.65 6.65 0 31 0 29.00 0.25 0.56 0.56 0 4 0
September 19, 2025 5.45 5.85 5.85 1.45 68 1 30.00 0.43 0.62 0.62 -0.05 122 1
September 19, 2025 4.70 5.15 5.15 0 26 0 31.00 0.65 0.99 0.99 0 23 0
September 19, 2025 4.00 4.40 4.40 0 189 0 32.00 0.92 1.30 1.30 0 28 0
September 19, 2025 3.40 3.75 3.75 0 77 0 33.00 1.30 1.60 1.60 0 0 0
September 19, 2025 2.84 3.20 3.20 0 59 0 34.00 1.73 2.10 2.10 -0.05 55 91
September 19, 2025 2.32 2.70 2.70 0 65 0 35.00 2.23 2.61 2.61 0 10 0
September 19, 2025 1.87 2.27 2.27 -0.67 90 18 36.00 2.77 3.05 3.05 0 66 0
September 19, 2025 1.49 1.89 1.89 -0.91 8 1 37.00 3.40 3.80 3.80 0 30 0
September 19, 2025 1.20 1.60 1.60 -0.61 169 24 38.00 4.10 4.50 4.50 0.85 40 20
September 19, 2025 0.93 1.33 1.33 0 32 0 39.00 4.80 5.25 5.25 0 0 0
September 19, 2025 0.76 1.15 1.15 0 478 0 40.00 5.60 6.10 6.10 1.05 10 10
September 19, 2025 0.60 0.94 0.94 0 3 0 41.00 6.40 6.90 6.90 0 0 0
September 19, 2025 0.46 0.81 0.81 0 468 0 42.00 7.20 7.75 7.75 0 0 0
September 19, 2025 0.25 0.57 0.57 0 141 0 44.00 9.00 9.50 9.50 0 6 0
September 19, 2025 0.16 0.54 0.54 0 287 0 45.00 9.95 10.45 10.45 0 37 0
September 19, 2025 0.13 0.50 0.50 0 90 0 46.00 10.80 11.40 11.40 0 0 0
September 19, 2025 0.07 0.43 0.43 0 0 0 47.00 11.75 12.35 12.35 0 0 0
September 19, 2025 0.01 0.47 0.47 0 1 0 48.00 12.70 13.35 13.35 0 0 0
September 19, 2025 0.01 0.43 0.43 0 0 0 49.00 13.70 14.30 14.30 0 0 0
September 19, 2025 0 0.33 0.33 0 309 0 50.00 14.65 15.25 15.25 0 42 0
October 17, 2025 21.90 22.35 22.35 0 0 0 13.00 0 0.18 0.18 0 0 0
October 17, 2025 21.40 21.85 21.85 0 0 0 13.50 0 0.18 0.18 0 0 0
October 17, 2025 20.90 21.35 21.35 0 0 0 14.00 0 0.18 0.18 0 0 0
October 17, 2025 20.40 20.85 20.85 0 0 0 14.50 0 0.18 0.18 0 0 0
October 17, 2025 19.90 20.35 20.35 0 0 0 15.00 0 0.18 0.18 0 0 0
October 17, 2025 19.40 19.85 19.85 0 0 0 15.50 0 0.18 0.18 0 0 0
October 17, 2025 18.90 19.35 19.35 0 2 0 16.00 0 0.18 0.18 0 20 0
October 17, 2025 18.40 18.85 18.85 0 0 0 16.50 0 0.18 0.18 0 0 0
October 17, 2025 17.90 18.35 18.35 0 0 0 17.00 0 0.18 0.18 0 0 0
October 17, 2025 17.40 17.85 17.85 0 0 0 17.50 0 0.18 0.18 0 0 0
October 17, 2025 16.90 17.35 17.35 0 0 0 18.00 0 0.19 0.19 0 0 0
October 17, 2025 16.40 16.90 16.90 0 0 0 18.50 0 0.19 0.19 0 0 0
October 17, 2025 15.90 16.40 16.40 0 0 0 19.00 0.01 0.21 0.21 0 0 0
October 17, 2025 15.40 15.90 15.90 0 0 0 19.50 0.01 0.23 0.23 0 0 0
October 17, 2025 14.90 15.45 15.45 0 2 0 20.00 0.01 0.25 0.25 0 0 0
October 17, 2025 14.45 14.95 14.95 0 0 0 20.50 0.01 0.28 0.28 0 0 0
October 17, 2025 13.95 14.45 14.45 0 0 0 21.00 0.01 0.30 0.30 0 24 0
October 17, 2025 13.50 14.00 14.00 0 0 0 21.50 0.01 0.34 0.34 0 24 0
October 17, 2025 13.00 13.55 13.55 0 0 0 22.00 0.01 0.39 0.39 0 44 0
October 17, 2025 12.55 13.10 13.10 0 0 0 22.50 0.02 0.44 0.44 0 44 0
October 17, 2025 12.10 12.65 12.65 0 12 0 23.00 0.11 0.40 0.40 0 46 0
October 17, 2025 11.65 12.20 12.20 0 0 0 23.50 0.16 0.47 0.47 0 48 0
October 17, 2025 11.20 11.75 11.75 0 0 0 24.00 0.20 0.51 0.51 0 60 0
October 17, 2025 10.75 11.35 11.35 0 0 0 24.50 0.28 0.60 0.60 0 70 0
October 17, 2025 10.30 10.95 10.95 0 10 0 25.00 0.35 0.67 0.67 0 26 0
October 17, 2025 9.55 9.95 9.95 0 8 0 26.00 0.54 0.82 0.82 0 26 0
October 17, 2025 8.80 9.20 9.20 0 0 0 27.00 0.75 1.05 1.05 0 26 0
October 17, 2025 8.05 8.45 8.45 0 0 0 28.00 0.99 1.31 1.31 0 20 0
October 17, 2025 7.35 7.75 7.75 0 2 0 29.00 1.28 1.61 1.61 0 12 0
October 17, 2025 6.65 7.05 7.05 0 26 0 30.00 1.61 1.94 1.94 0 12 0
October 17, 2025 6.05 6.45 6.45 0 35 0 31.00 1.97 2.32 2.32 0 35 0
October 17, 2025 5.45 5.85 5.85 0 13 0 32.00 2.38 2.73 2.73 0 36 0
October 17, 2025 4.90 5.30 5.30 0 0 0 33.00 2.84 3.20 3.20 0.30 36 10
October 17, 2025 4.40 4.80 4.80 0 1 0 34.00 3.30 3.70 3.70 0 10 0
October 17, 2025 3.95 4.35 4.35 -0.30 3 1 35.00 3.85 4.25 4.25 0 0 0
October 17, 2025 3.50 3.90 3.90 0 22 0 36.00 4.40 4.80 4.80 0 0 0
October 17, 2025 3.15 3.55 3.55 0 53 0 37.00 5.05 5.40 5.40 0 0 0
October 17, 2025 2.82 3.20 3.20 -0.70 128 1 38.00 5.70 6.10 6.10 0 10 0
October 17, 2025 2.50 2.86 2.86 0 17 0 39.00 6.40 6.75 6.75 0 0 0
October 17, 2025 2.23 2.64 2.64 -0.05 56 1 40.00 7.10 7.50 7.50 0 0 0
October 17, 2025 1.97 2.38 2.38 0 0 0 41.00 7.85 8.25 8.25 0 0 0
October 17, 2025 1.78 2.19 2.19 0 225 0 42.00 8.65 9.00 9.00 0 0 0
October 17, 2025 1.56 1.96 1.96 0 0 0 43.00 9.45 9.80 9.80 0 0 0
October 17, 2025 1.40 1.78 1.78 0 0 0 44.00 10.25 10.60 10.60 0 0 0
October 17, 2025 1.23 1.62 1.62 0 0 0 45.00 11.05 11.50 11.50 0 0 0
October 17, 2025 1.10 1.46 1.46 0 0 0 46.00 11.95 12.35 12.35 0 0 0
October 17, 2025 0.98 1.35 1.35 0 0 0 47.00 12.85 13.25 13.25 0 0 0
October 17, 2025 0.87 1.22 1.22 0 0 0 48.00 13.70 14.10 14.10 0 0 0
October 17, 2025 0.80 1.11 1.11 0 0 0 49.00 14.65 15.00 15.00 0 0 0
November 21, 2025 16.05 16.60 16.60 0 0 0 19.00 0.02 0.47 0.47 0 0 0
November 21, 2025 15.55 16.15 16.15 0 0 0 19.50 0.10 0.52 0.52 0 0 0
November 21, 2025 15.15 15.70 15.70 0 0 0 20.00 0.20 0.49 0.49 0 0 0
November 21, 2025 14.70 15.25 15.25 0 0 0 20.50 0.25 0.56 0.56 0 0 0
November 21, 2025 14.25 14.85 14.85 0 0 0 21.00 0.31 0.63 0.63 0 0 0
November 21, 2025 13.80 14.45 14.45 0 0 0 21.50 0.38 0.71 0.71 0 0 0
November 21, 2025 13.40 14.00 14.00 0 0 0 22.00 0.46 0.80 0.80 0 0 0
November 21, 2025 12.95 13.60 13.60 0 0 0 22.50 0.55 0.89 0.89 0 0 0
November 21, 2025 12.65 13.10 13.10 0 0 0 23.00 0.66 0.94 0.94 0 12 0
November 21, 2025 12.25 12.65 12.65 0 5 0 23.50 0.76 1.05 1.05 0 0 0
November 21, 2025 11.85 12.25 12.25 0 0 0 24.00 0.87 1.16 1.16 0 0 0
November 21, 2025 11.45 11.95 11.95 0 0 0 24.50 0.98 1.28 1.28 0 0 0
November 21, 2025 11.15 11.50 11.50 0 0 0 25.00 1.11 1.41 1.41 0 5 0
November 21, 2025 10.40 10.80 10.80 0 2 0 26.00 1.38 1.69 1.69 0 5 0
November 21, 2025 9.70 10.10 10.10 0 0 0 27.00 1.68 2.01 2.01 0 14 0
November 21, 2025 9.05 9.45 9.45 0 12 0 28.00 2.01 2.35 2.35 0 12 0
November 21, 2025 8.45 8.80 8.80 0 0 0 29.00 2.39 2.73 2.73 0 14 0
November 21, 2025 7.85 8.20 8.20 -0.55 22 10 30.00 2.79 3.15 3.15 0 12 10
November 21, 2025 7.30 7.65 7.65 0 3 0 31.00 3.20 3.60 3.60 0 0 0
November 21, 2025 6.75 7.15 7.15 0 12 0 32.00 3.70 4.05 4.05 0 10 0
November 21, 2025 6.30 6.65 6.65 0 11 0 33.00 4.20 4.55 4.55 0 0 0
November 21, 2025 5.80 6.20 6.20 0 12 0 34.00 4.70 5.10 5.10 0 0 0
November 21, 2025 5.35 5.80 5.80 0 2 0 35.00 5.25 5.65 5.65 0 0 0
November 21, 2025 4.95 5.40 5.40 0 5 0 36.00 5.85 6.25 6.25 0 0 0
November 21, 2025 4.60 5.05 5.05 0 2 0 37.00 6.50 6.85 6.85 0 0 0
November 21, 2025 4.25 4.70 4.70 0 8 0 38.00 7.10 7.50 7.50 0 0 0
November 21, 2025 3.90 4.35 4.35 0 0 0 39.00 7.80 8.20 8.20 0 0 0
November 21, 2025 3.60 4.05 4.05 0 0 0 40.00 8.45 8.90 8.90 0 0 0
November 21, 2025 3.35 3.80 3.80 0 1 0 41.00 9.20 9.60 9.60 0 0 0
November 21, 2025 3.05 3.55 3.55 0 10 0 42.00 9.95 10.35 10.35 0 0 0
November 21, 2025 2.86 3.30 3.30 0 0 0 43.00 10.75 11.10 11.10 0 12 0
November 21, 2025 2.66 3.10 3.10 0 12 0 44.00 11.50 11.90 11.90 0 0 0
November 21, 2025 2.45 2.87 2.87 0 0 0 45.00 12.30 12.70 12.70 0 12 0
November 21, 2025 2.28 2.70 2.70 0 12 0 46.00 13.15 13.50 13.50 0 0 0
November 21, 2025 2.10 2.52 2.52 0 0 0 47.00 13.95 14.35 14.35 0 0 0
November 21, 2025 1.95 2.36 2.36 0 0 0 48.00 14.80 15.20 15.20 0 0 0
November 21, 2025 1.81 2.22 2.22 0 0 0 49.00 15.65 16.05 16.05 0 0 0
December 19, 2025 22.85 23.40 23.40 0 8 0 12.00 0 0.20 0.20 0 0 0
December 19, 2025 21.85 22.40 22.40 0 10 0 13.00 0.01 0.21 0.21 0 0 0
December 19, 2025 20.85 21.40 21.40 0 0 0 14.00 0.01 0.24 0.24 0 0 0
December 19, 2025 19.85 20.45 20.45 0 12 0 15.00 0.01 0.29 0.29 0 5 0
December 19, 2025 18.90 19.50 19.50 0 10 0 16.00 0.01 0.20 0.20 0 51 0
December 19, 2025 17.95 18.55 18.55 0 8 0 17.00 0.02 0.26 0.26 0 69 0
December 19, 2025 17.05 17.60 17.60 0 72 0 18.00 0.06 0.35 0.35 0 55 0
December 19, 2025 16.15 16.75 16.75 0 56 0 19.00 0.27 0.62 0.62 0 109 0
December 19, 2025 15.30 15.95 15.95 0 0 0 20.00 0.40 0.77 0.77 0 16 0
December 19, 2025 14.85 15.55 15.55 0 0 0 20.50 0.48 0.88 0.88 0 10 0
December 19, 2025 14.45 15.15 15.15 0 30 0 21.00 0.58 0.97 0.97 0 0 0
December 19, 2025 14.15 14.65 14.65 0 0 0 21.50 0.67 1.06 1.06 0 0 0
December 19, 2025 13.75 14.20 14.20 0 20 0 22.00 0.75 0.95 0.95 0 53 0
December 19, 2025 13.35 13.80 13.80 0 0 0 22.50 0.90 1.24 1.24 0 0 0
December 19, 2025 12.95 13.40 13.40 0 30 0 23.00 1.00 1.35 1.35 0 22 0
December 19, 2025 12.55 13.05 13.05 0 0 0 23.50 1.14 1.50 1.50 0 0 0
December 19, 2025 12.25 12.60 12.60 0 44 0 24.00 1.26 1.42 1.42 0 54 0
December 19, 2025 11.90 12.35 12.35 0 0 0 24.50 1.41 1.78 1.78 0 0 0
December 19, 2025 11.55 12.00 12.00 0 41 0 25.00 1.55 1.93 1.93 0 34 0
December 19, 2025 10.85 11.35 11.35 0 25 0 26.00 1.87 2.25 2.25 0 20 0
December 19, 2025 10.20 10.70 10.70 0 2 0 27.00 2.22 2.62 2.62 0 27 0
December 19, 2025 9.60 10.10 10.10 0 14 0 28.00 2.60 3.00 3.00 0 19 0
December 19, 2025 9.05 9.50 9.50 0 0 0 29.00 3.00 3.45 3.45 0 0 0
December 19, 2025 8.50 8.95 8.95 0 21 0 30.00 3.40 3.90 3.90 0 37 0
December 19, 2025 7.95 8.40 8.40 0 0 0 31.00 3.90 4.35 4.35 0 0 0
December 19, 2025 7.45 7.90 7.90 0 18 0 32.00 4.40 4.85 4.85 0 24 0
December 19, 2025 6.95 7.45 7.45 0.20 30 1 33.00 4.90 5.35 5.35 0 0 0
December 19, 2025 6.55 7.00 7.00 0 25 0 34.00 5.45 5.90 5.90 0 50 0
December 19, 2025 6.10 6.60 6.60 0 43 0 35.00 6.05 6.50 6.50 0 73 0
December 19, 2025 5.70 6.20 6.20 0 67 0 36.00 6.60 7.10 7.10 0 37 0
December 19, 2025 5.30 5.85 5.85 0 0 0 37.00 7.25 7.70 7.70 0 3 0
December 19, 2025 4.95 5.50 5.50 0 31 0 38.00 7.85 8.35 8.35 0 0 0
December 19, 2025 4.65 5.20 5.20 0 0 0 39.00 8.55 9.05 9.05 0 0 0
December 19, 2025 4.35 4.90 4.90 0.60 248 3 40.00 9.25 9.75 9.75 0 40 0
December 19, 2025 4.10 4.60 4.60 0 0 0 41.00 9.95 10.45 10.45 0 0 0
December 19, 2025 3.80 4.35 4.35 0 80 0 42.00 10.70 11.15 11.15 0 22 0
December 19, 2025 3.35 3.85 3.85 0 2 0 44.00 12.20 12.70 12.70 0 0 0
December 19, 2025 3.20 3.65 3.65 0 25 0 45.00 13.00 13.50 13.50 0 10 0
December 19, 2025 3.00 3.50 3.50 0 107 0 46.00 13.80 14.30 14.30 0 0 0
December 19, 2025 2.76 3.25 3.25 0 0 0 47.00 14.60 15.10 15.10 0 0 0
December 19, 2025 2.60 3.10 3.10 0 0 0 48.00 15.40 15.90 15.90 0 0 0
December 19, 2025 2.43 2.91 2.91 0 0 0 49.00 16.30 16.75 16.75 0 0 0
December 19, 2025 2.26 2.77 2.77 0 127 0 50.00 17.15 17.65 17.65 0 15 0
January 16, 2026 12.55 13.10 13.10 0 13 0 24.00 1.53 1.95 1.95 0 58 0
January 16, 2026 12.20 12.75 12.75 0 0 0 24.50 1.74 2.16 2.16 0 0 0
January 16, 2026 11.85 12.40 12.40 0 0 0 25.00 1.90 2.33 2.33 0 0 0
January 16, 2026 11.20 11.80 11.80 0 0 0 26.00 2.24 2.69 2.69 0 0 0
January 16, 2026 10.60 11.15 11.15 0 0 0 27.00 2.61 3.10 3.10 0 0 0
January 16, 2026 10.00 10.60 10.60 0 0 0 28.00 3.00 3.50 3.50 0 20 0
January 16, 2026 9.50 10.00 10.00 0 37 0 29.00 3.40 3.95 3.95 0 32 0
January 16, 2026 8.95 9.45 9.45 0 0 0 30.00 3.85 4.40 4.40 0 24 0
January 16, 2026 8.40 8.95 8.95 0 12 0 31.00 4.30 4.90 4.90 0 0 0
January 16, 2026 7.95 8.45 8.45 0 0 0 32.00 4.80 5.40 5.40 0 12 0
January 16, 2026 7.50 8.00 8.00 0 0 0 33.00 5.35 5.95 5.95 0 12 0
January 16, 2026 7.05 7.55 7.55 0 0 0 34.00 5.95 6.50 6.50 0 12 0
January 16, 2026 6.65 7.15 7.15 0 0 0 35.00 6.55 7.05 7.05 0 5 0
January 16, 2026 6.25 6.75 6.75 0 0 0 36.00 7.15 7.65 7.65 0 0 0
January 16, 2026 5.85 6.40 6.40 0 0 0 37.00 7.75 8.30 8.30 0 0 0
January 16, 2026 5.50 6.05 6.05 0 0 0 38.00 8.40 8.95 8.95 0 0 0
January 16, 2026 5.20 5.75 5.75 0 20 0 39.00 9.10 9.65 9.65 0 0 0
January 16, 2026 4.90 5.45 5.45 0 0 0 40.00 9.75 10.35 10.35 0 0 0
January 16, 2026 4.60 5.20 5.20 0 0 0 41.00 10.50 11.05 11.05 0 0 0
January 16, 2026 4.35 4.90 4.90 0 2 0 42.00 11.20 11.75 11.75 0 0 0
January 16, 2026 4.10 4.65 4.65 0 0 0 43.00 11.95 12.50 12.50 0 0 0
January 16, 2026 3.85 4.45 4.45 0 0 0 44.00 12.70 13.30 13.30 0 0 0
January 16, 2026 3.65 4.20 4.20 0 0 0 45.00 13.50 14.05 14.05 0 0 0
January 16, 2026 3.45 4.00 4.00 0 0 0 46.00 14.25 14.85 14.85 0 0 0
January 16, 2026 3.25 3.85 3.85 0 0 0 47.00 15.10 15.65 15.65 0 0 0
January 16, 2026 3.05 3.65 3.65 0 0 0 48.00 15.90 16.45 16.45 0 0 0
January 16, 2026 2.91 3.50 3.50 -0.55 0 3 49.00 16.70 17.30 17.30 0 0 0
February 20, 2026 11.65 12.30 12.30 0 0 0 26.00 2.69 3.15 3.15 0 0 0
February 20, 2026 11.10 11.75 11.75 0 0 0 27.00 3.05 3.65 3.65 0 10 0
February 20, 2026 10.55 11.10 11.10 0 0 0 28.00 3.50 4.05 4.05 0 0 0
February 20, 2026 10.00 10.60 10.60 0 5 0 29.00 3.95 4.55 4.55 0 0 0
February 20, 2026 9.50 10.05 10.05 0 0 0 30.00 4.40 5.00 5.00 0 0 0
February 20, 2026 9.00 9.60 9.60 0 0 0 31.00 4.90 5.50 5.50 0 0 0
February 20, 2026 8.55 9.15 9.15 0 0 0 32.00 5.45 6.05 6.05 0 0 0
February 20, 2026 8.10 8.70 8.70 0 0 0 33.00 6.00 6.60 6.60 0 0 0
February 20, 2026 7.65 8.30 8.30 0 0 0 34.00 6.55 7.15 7.15 0 0 0
February 20, 2026 7.25 7.90 7.90 0 0 0 35.00 7.15 7.75 7.75 0.30 0 1
February 20, 2026 6.90 7.50 7.50 0 0 0 36.00 7.75 8.40 8.40 0 0 0
February 20, 2026 6.50 7.15 7.15 0 0 0 37.00 8.40 9.00 9.00 0 0 0
February 20, 2026 6.20 6.80 6.80 0 0 0 38.00 9.05 9.65 9.65 0 0 0
February 20, 2026 5.85 6.50 6.50 0 0 0 39.00 9.70 10.35 10.35 0 0 0
February 20, 2026 5.55 6.20 6.20 0 0 0 40.00 10.40 11.05 11.05 0 0 0
February 20, 2026 5.25 5.95 5.95 0 0 0 41.00 11.10 11.75 11.75 0 0 0
February 20, 2026 5.00 5.65 5.65 0 0 0 42.00 11.80 12.50 12.50 0 0 0
February 20, 2026 4.80 5.40 5.40 0 0 0 43.00 12.55 13.20 13.20 0 0 0
February 20, 2026 4.50 5.15 5.15 0 0 0 44.00 13.30 13.95 13.95 0 0 0
February 20, 2026 4.25 4.95 4.95 0 0 0 45.00 14.10 14.75 14.75 0 0 0
February 20, 2026 4.10 4.75 4.75 0 0 0 46.00 14.85 15.50 15.50 0 0 0
February 20, 2026 3.90 4.55 4.55 0 0 0 47.00 15.65 16.30 16.30 0 0 0
February 20, 2026 3.65 4.35 4.35 0 0 0 48.00 16.45 17.10 17.10 0 0 0
February 20, 2026 3.50 4.15 4.15 0 0 0 49.00 17.25 17.95 17.95 0 0 0
March 20, 2026 22.75 23.50 23.50 0 4 0 12.00 0.01 0.33 0.33 0 11 0
March 20, 2026 21.85 22.50 22.50 0 0 0 13.00 0.01 0.42 0.42 0 0 0
March 20, 2026 20.90 21.60 21.60 0 10 0 14.00 0.20 0.53 0.53 0 0 0
March 20, 2026 20.00 20.75 20.75 0 1 0 15.00 0.30 0.67 0.67 0 0 0
March 20, 2026 19.15 19.90 19.90 0 16 0 16.00 0.30 0.74 0.74 0 10 0
March 20, 2026 18.25 18.75 18.75 0 63 0 17.00 0.46 0.94 0.94 0 62 0
March 20, 2026 17.45 18.25 18.25 0 0 0 18.00 0.80 1.14 1.14 0 80 0
March 20, 2026 16.60 17.25 17.25 0 105 0 19.00 1.00 1.37 1.37 0 60 0
March 20, 2026 15.95 16.45 16.45 0 71 0 20.00 1.09 1.54 1.54 0 81 0
March 20, 2026 15.20 15.90 15.90 0 2 0 21.00 1.33 1.80 1.80 0 20 0
March 20, 2026 14.50 15.30 15.30 0 6 0 22.00 1.80 2.11 2.11 0 40 0
March 20, 2026 13.90 14.55 14.55 0 22 0 23.00 2.10 2.42 2.42 0 24 0
March 20, 2026 13.25 13.90 13.90 0 15 0 24.00 2.30 2.79 2.79 0 60 0
March 20, 2026 12.60 13.30 13.30 0 20 0 25.00 2.65 3.20 3.20 0 12 0
March 20, 2026 12.00 12.70 12.70 0 2 0 26.00 3.05 3.65 3.65 0 12 0
March 20, 2026 10.95 11.60 11.60 0 8 0 28.00 3.90 4.50 4.50 0 10 0
March 20, 2026 9.90 10.60 10.60 0 12 0 30.00 4.85 5.50 5.50 0 0 0
March 20, 2026 9.45 10.10 10.10 0 0 0 31.00 5.35 6.00 6.00 0 0 0
March 20, 2026 9.00 9.65 9.65 0 0 0 32.00 5.90 6.55 6.55 0 12 0
March 20, 2026 8.55 9.20 9.20 0 0 0 33.00 6.45 7.10 7.10 0 20 0
March 20, 2026 8.15 8.80 8.80 0 0 0 34.00 7.00 7.70 7.70 0 0 0
March 20, 2026 7.75 8.40 8.40 0 40 0 35.00 7.60 8.25 8.25 0 21 0
March 20, 2026 7.35 8.05 8.05 0 45 0 36.00 8.25 8.90 8.90 0 30 0
March 20, 2026 7.00 7.70 7.70 0 20 0 37.00 8.85 9.55 9.55 0 0 0
March 20, 2026 6.65 7.35 7.35 0 10 0 38.00 9.50 10.20 10.20 0 20 0
March 20, 2026 6.35 7.05 7.05 0 0 0 39.00 10.20 10.90 10.90 0 50 0
March 20, 2026 6.05 6.75 6.75 0 0 0 40.00 10.85 11.60 11.60 0 0 0
March 20, 2026 5.50 6.25 6.25 0 2 0 42.00 12.30 13.00 13.00 0.35 30 20
March 20, 2026 5.25 5.95 5.95 0 0 0 43.00 13.05 13.75 13.75 0 0 0
March 20, 2026 5.00 5.75 5.75 0 0 0 44.00 13.75 14.50 14.50 0 60 0
March 20, 2026 4.75 5.50 5.50 0 0 0 45.00 14.55 15.25 15.25 0 0 0
March 20, 2026 4.55 5.30 5.30 0 0 0 46.00 15.30 16.05 16.05 0 0 0
March 20, 2026 4.35 5.10 5.10 -1.15 0 20 47.00 16.10 16.85 16.85 0 0 0
March 20, 2026 4.15 4.90 4.90 0 0 0 48.00 16.85 17.65 17.65 0 0 0
March 20, 2026 3.95 4.70 4.70 0 0 0 49.00 17.70 18.45 18.45 0 0 0
June 19, 2026 18.00 18.80 18.80 0 24 0 18.00 1.40 1.85 1.85 0 20 0
June 19, 2026 16.55 17.35 17.35 0 0 0 20.00 2.00 2.36 2.36 0 0 0
June 19, 2026 15.85 16.70 16.70 0 0 0 21.00 2.04 2.71 2.71 0 0 0
June 19, 2026 15.20 16.10 16.10 0 0 0 22.00 2.50 3.10 3.10 0 0 0
June 19, 2026 14.60 15.50 15.50 0 0 0 23.00 2.80 3.50 3.50 0 0 0
June 19, 2026 14.00 14.95 14.95 0 8 0 24.00 3.15 3.90 3.90 0 0 0
June 19, 2026 13.40 14.40 14.40 0 0 0 25.00 3.55 4.35 4.35 0 0 0
June 19, 2026 12.85 13.90 13.90 0 1 0 26.00 4.10 4.80 4.80 0 0 0
June 19, 2026 11.95 12.80 12.80 0 0 0 28.00 4.90 5.80 5.80 0 0 0
June 19, 2026 11.00 11.90 11.90 0 1 0 30.00 5.95 6.85 6.85 0 0 0
June 19, 2026 10.55 11.45 11.45 0 0 0 31.00 6.50 7.40 7.40 0 0 0
June 19, 2026 10.10 11.05 11.05 0 0 0 32.00 7.05 8.00 8.00 0 0 0
June 19, 2026 9.70 10.65 10.65 0 0 0 33.00 7.70 8.55 8.55 0 30 0
June 19, 2026 9.40 10.30 10.30 0 0 0 34.00 8.30 9.20 9.20 0 30 0
June 19, 2026 9.00 9.90 9.90 0 0 0 35.00 8.90 9.80 9.80 0 0 0
June 19, 2026 8.60 9.55 9.55 0 0 0 36.00 9.60 10.45 10.45 0 0 0
June 19, 2026 8.30 9.25 9.25 0 0 0 37.00 10.10 11.10 11.10 0 20 0
June 19, 2026 7.95 8.90 8.90 0 20 0 38.00 10.75 11.75 11.75 0 0 0
June 19, 2026 7.60 8.65 8.65 0 0 0 39.00 11.40 12.45 12.45 0 0 0
June 19, 2026 7.30 8.35 8.35 0 0 0 40.00 12.10 13.15 13.15 0 0 0
June 19, 2026 6.70 7.75 7.75 0 75 0 42.00 13.55 14.60 14.60 0 0 0
June 19, 2026 6.50 7.55 7.55 0 0 0 43.00 14.30 15.35 15.35 0.15 0 20
June 19, 2026 6.30 7.30 7.30 0 0 0 44.00 15.05 16.10 16.10 0 0 0
June 19, 2026 6.05 7.10 7.10 0 0 0 45.00 15.80 16.85 16.85 0 20 0
June 19, 2026 5.80 6.85 6.85 0 1 0 46.00 16.55 17.60 17.60 0 0 0
June 19, 2026 5.60 6.65 6.65 0 0 0 47.00 17.30 18.40 18.40 0 0 0
June 19, 2026 5.40 6.45 6.45 -1.25 0 20 48.00 18.10 19.15 19.15 0 0 0
June 19, 2026 5.20 6.25 6.25 0 20 0 49.00 18.90 19.95 19.95 0 0 0