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.

SU – Suncor Energy Inc.

Last update: July 15, 2025 at 4:49 p.m.   (Real-time)

  • Last price: 54.100
  • Net change: -0.470
  • Bid price: 54.030
  • Ask price: 54.250
  • 30-day historical volatility: 26.32%
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: 56,715
Volume: 195
Open interest: 148,092
Volume: 6,089
July 25, 2025 (Weekly) 6.15 6.30 6.30 0 0 0 48.00 0 0.10 0.10 0 13 0
July 25, 2025 (Weekly) 5.65 5.85 5.85 0 0 0 48.50 0 0.11 0.11 0 47 0
July 25, 2025 (Weekly) 5.10 5.35 5.35 0 0 0 49.00 0 0.12 0.12 0 47 0
July 25, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 49.50 0.01 0.13 0.13 0 10 0
July 25, 2025 (Weekly) 4.15 4.35 4.35 0 0 0 50.00 0.04 0.14 0.14 0 136 0
July 25, 2025 (Weekly) 3.20 3.40 3.40 0 12 0 51.00 0.09 0.19 0.19 -0.06 55 27
July 25, 2025 (Weekly) 2.31 2.47 2.47 0 1,066 0 52.00 0.19 0.26 0.26 0 174 0
July 25, 2025 (Weekly) 1.49 1.62 1.62 -0.50 2,026 8 53.00 0.35 0.42 0.42 0 52 0
July 25, 2025 (Weekly) 0.82 0.91 0.91 0 183 0 54.00 0.65 0.76 0.76 0 11 0
July 25, 2025 (Weekly) 0.35 0.45 0.45 0 549 0 55.00 1.19 1.28 1.28 0 20 0
July 25, 2025 (Weekly) 0.12 0.19 0.19 0 21 0 56.00 1.94 2.08 2.08 0 0 0
July 25, 2025 (Weekly) 0.05 0.09 0.09 -0.04 286 1 57.00 2.83 3.00 3.00 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 140 0 58.00 3.80 4.00 4.00 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 11 0 59.00 4.80 5.00 5.00 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 13 0 60.00 5.80 5.95 5.95 0 0 0
August 1, 2025 (Weekly) 5.65 5.90 5.90 0 0 0 48.50 0.02 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 5.15 5.40 5.40 0 0 0 49.00 0.03 0.15 0.15 0 7 0
August 1, 2025 (Weekly) 4.70 4.95 4.95 0 0 0 49.50 0.07 0.16 0.16 0 10 0
August 1, 2025 (Weekly) 4.20 4.45 4.45 0 4 0 50.00 0.09 0.19 0.19 0 48 0
August 1, 2025 (Weekly) 3.35 3.50 3.50 0 5 0 51.00 0.18 0.23 0.23 -0.02 63 1
August 1, 2025 (Weekly) 2.47 2.61 2.61 0 1,064 0 52.00 0.31 0.36 0.36 -0.01 18 20
August 1, 2025 (Weekly) 1.70 1.79 1.79 0 1,092 0 53.00 0.53 0.60 0.60 0 10 0
August 1, 2025 (Weekly) 1.05 1.15 1.15 0 113 0 54.00 0.87 0.96 0.96 0 10 0
August 1, 2025 (Weekly) 0.58 0.68 0.68 0 2,260 0 55.00 1.40 1.46 1.46 0 0 0
August 1, 2025 (Weekly) 0.29 0.37 0.37 -0.02 300 10 56.00 2.08 2.21 2.21 0 7 0
August 1, 2025 (Weekly) 0.12 0.19 0.19 0 348 0 57.00 2.92 3.05 3.10 0 0 0
August 1, 2025 (Weekly) 0.03 0.12 0.12 0 0 0 58.00 3.80 4.00 4.00 0 0 0
August 1, 2025 (Weekly) 0 0.10 0.10 0 16 0 59.00 4.80 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 60.00 5.80 6.00 6.00 0 0 0
August 8, 2025 (Weekly) 5.75 6.00 6.00 0 0 0 48.50 0.13 0.24 0.24 0 0 0
August 8, 2025 (Weekly) 5.35 5.55 5.55 0 0 0 49.00 0.16 0.27 0.27 0 3 0
August 8, 2025 (Weekly) 4.85 5.05 5.05 0 0 0 49.50 0.19 0.31 0.31 0 2 0
August 8, 2025 (Weekly) 4.40 4.60 4.60 0 1 0 50.00 0.25 0.33 0.33 0 1 0
August 8, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 51.00 0.37 0.45 0.45 0 2 0
August 8, 2025 (Weekly) 2.75 2.88 2.88 0 0 0 52.00 0.55 0.64 0.64 0 1 0
August 8, 2025 (Weekly) 2.02 2.13 2.13 0 36 0 53.00 0.80 0.91 0.91 0.08 1 1
August 8, 2025 (Weekly) 1.39 1.51 1.51 -0.42 70 8 54.00 1.18 1.25 1.25 0 32 0
August 8, 2025 (Weekly) 0.91 1.01 1.01 0 32 0 55.00 1.68 1.78 1.78 0 15 0
August 8, 2025 (Weekly) 0.54 0.64 0.64 0 60 0 56.00 2.32 2.43 2.43 0 0 0
August 8, 2025 (Weekly) 0.30 0.39 0.39 0 2,205 0 57.00 3.05 3.20 3.20 0 0 0
August 8, 2025 (Weekly) 0.16 0.20 0.20 0 506 0 58.00 3.90 4.05 4.05 0 0 0
August 8, 2025 (Weekly) 0.06 0.16 0.16 0 0 0 59.00 4.80 5.05 5.05 0 0 0
August 22, 2025 (Weekly) 5.55 5.70 5.70 0 0 0 49.00 0.30 0.38 0.38 0 34 0
August 22, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 49.50 0.35 0.43 0.43 0 1 0
August 22, 2025 (Weekly) 4.65 4.80 4.80 0 2 0 50.00 0.42 0.49 0.49 0 3 0
August 22, 2025 (Weekly) 3.80 3.95 3.95 0 0 0 51.00 0.55 0.64 0.64 0 0 0
August 22, 2025 (Weekly) 3.05 3.15 3.15 0 3 0 52.00 0.77 0.85 0.85 0 0 0
August 22, 2025 (Weekly) 2.33 2.42 2.42 0 9 0 53.00 1.05 1.13 1.14 0 0 0
August 22, 2025 (Weekly) 1.71 1.79 1.79 0 3 0 54.00 1.43 1.51 1.52 0 9 0
August 22, 2025 (Weekly) 1.19 1.28 1.28 0 351 0 55.00 1.92 2.00 2.01 0 7 0
August 22, 2025 (Weekly) 0.79 0.88 0.88 0 4 0 56.00 2.52 2.61 2.62 0 0 0
August 22, 2025 (Weekly) 0.51 0.58 0.58 0 2 0 57.00 3.25 3.35 3.35 0 0 0
August 22, 2025 (Weekly) 0.31 0.38 0.38 0 0 0 58.00 4.00 4.20 4.20 0 0 0
August 22, 2025 (Weekly) 0.18 0.25 0.25 0 0 0 59.00 4.85 5.10 5.10 0 0 0
August 29, 2025 (Weekly) 4.75 4.95 4.95 0 1 0 50.00 0.48 0.57 0.57 0 1 0
August 29, 2025 (Weekly) 3.90 4.10 4.10 0 0 0 51.00 0.64 0.75 0.75 0 10 0
August 29, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 52.00 0.85 0.98 0.98 0 1 0
August 29, 2025 (Weekly) 2.45 2.59 2.59 0 0 0 53.00 1.14 1.27 1.27 0 0 0
August 29, 2025 (Weekly) 1.82 1.97 1.97 0 0 0 54.00 1.51 1.66 1.66 0 1 0
August 29, 2025 (Weekly) 1.31 1.45 1.45 0 0 0 55.00 2.00 2.13 2.13 0 0 0
August 29, 2025 (Weekly) 0.90 1.04 1.04 0 0 0 56.00 2.60 2.73 2.73 0 0 0
August 29, 2025 (Weekly) 0.60 0.71 0.71 0 0 0 57.00 3.25 3.45 3.45 0 0 0
August 29, 2025 (Weekly) 0.39 0.48 0.48 0 0 0 58.00 4.05 4.25 4.25 0 0 0
August 29, 2025 (Weekly) 0.24 0.32 0.32 0 0 0 59.00 4.90 5.10 5.10 0 0 0
July 18, 2025 20.05 20.20 20.20 0 7 0 34.00 0 0.06 0.06 0 0 0
July 18, 2025 19.05 19.20 19.20 0 0 0 35.00 0 0.06 0.06 0 2 0
July 18, 2025 18.05 18.25 18.25 0 0 0 36.00 0 0.06 0.06 0 5 0
July 18, 2025 17.05 17.25 17.25 0 0 0 37.00 0 0.06 0.06 0 8 0
July 18, 2025 16.05 16.25 16.25 0 0 0 38.00 0 0.06 0.06 0 0 0
July 18, 2025 15.05 15.25 15.25 0 0 0 39.00 0 0.06 0.06 0 30 0
July 18, 2025 14.05 14.25 14.25 0 3 0 40.00 0 0.06 0.06 0 3,050 0
July 18, 2025 13.05 13.25 13.25 0 0 0 41.00 0 0.06 0.06 0 3 0
July 18, 2025 12.05 12.25 12.25 0 10 0 42.00 0 0.06 0.06 0 67 0
July 18, 2025 11.05 11.25 11.25 0 0 0 43.00 0 0.06 0.06 0 17 0
July 18, 2025 10.05 10.25 10.25 0 0 0 44.00 0 0.05 0.05 0 192 0
July 18, 2025 9.05 9.25 9.25 0 0 0 45.00 0 0.06 0.06 0 188 0
July 18, 2025 8.05 8.25 8.25 0 0 0 46.00 0.01 0.04 0.04 0 333 0
July 18, 2025 7.05 7.20 7.20 0 18 0 47.00 0 0.06 0.06 0 44 0
July 18, 2025 6.05 6.25 6.25 -0.20 74 10 48.00 0 0.06 0.06 0 224 0
July 18, 2025 5.55 5.75 5.75 0 0 0 48.50 0 0.06 0.06 0 2,304 0
July 18, 2025 5.05 5.25 5.25 0 22 0 49.00 0 0.06 0.06 0 35 0
July 18, 2025 4.55 4.75 4.75 0 0 0 49.50 0 0.07 0.07 0 40 0
July 18, 2025 4.05 4.20 4.20 0 274 0 50.00 0 0.06 0.06 0 210 0
July 18, 2025 3.05 3.20 3.20 0 86 0 51.00 0 0.08 0.08 0 30 0
July 18, 2025 2.11 2.25 2.25 -0.56 8,039 40 52.00 0.03 0.09 0.09 0 200 0
July 18, 2025 1.22 1.32 1.32 0 43 5 53.00 0.12 0.18 0.18 0 14 5
July 18, 2025 0.50 0.58 0.58 -0.43 829 9 54.00 0.38 0.47 0.47 0.13 6,110 5
July 18, 2025 0.11 0.18 0.18 0 453 0 55.00 0.97 1.07 1.07 0 157 0
July 18, 2025 0 0.08 0.08 -0.05 1,313 2 56.00 1.84 1.99 1.99 0 1 0
July 18, 2025 0 0.07 0.07 0 3 0 57.00 2.83 2.96 2.96 0 0 0
July 18, 2025 0 0.07 0.07 -0.03 1,793 1 58.00 3.80 3.95 3.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 59.00 4.85 4.95 4.95 0 0 0
July 18, 2025 0 0.05 0.05 0 280 0 60.00 5.85 5.95 5.95 0 0 0
July 18, 2025 0 0.07 0.07 0 132 0 62.00 7.85 7.95 7.95 0 9 0
July 18, 2025 0 0.06 0.06 0 175 0 64.00 9.85 9.95 9.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 66.00 11.85 11.95 11.95 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 68.00 13.85 13.95 13.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 70.00 15.85 15.95 15.95 0 0 0
August 15, 2025 20.15 20.25 20.25 0 37 0 34.00 0 0.06 0.06 0 1 0
August 15, 2025 19.15 19.25 19.25 0 7 0 35.00 0 0.06 0.06 0 10 0
August 15, 2025 18.15 18.30 18.30 0 10 0 36.00 0 0.06 0.06 0 2 0
August 15, 2025 17.15 17.30 17.30 0 0 0 37.00 0 0.06 0.06 0 10 0
August 15, 2025 16.15 16.30 16.30 0 10 0 38.00 0 0.07 0.07 0 10 0
August 15, 2025 15.15 15.30 15.30 0 10 0 39.00 0 0.07 0.07 0 68 0
August 15, 2025 14.20 14.35 14.35 0 20 0 40.00 0 0.07 0.07 0 61 0
August 15, 2025 13.20 13.30 13.30 0 0 0 41.00 0.05 0.08 0.08 0 51 0
August 15, 2025 12.20 12.35 12.35 0 20 0 42.00 0 0.10 0.10 0 43 0
August 15, 2025 11.20 11.35 11.35 0 60 0 43.00 0.02 0.11 0.11 0 63 0
August 15, 2025 10.25 10.40 10.40 0 30 0 44.00 0.02 0.13 0.13 0 32 0
August 15, 2025 9.30 9.40 9.40 0 10 0 45.00 0.04 0.16 0.16 0 60 0
August 15, 2025 8.30 8.45 8.45 0 17 0 46.00 0.13 0.19 0.19 0 101 0
August 15, 2025 7.35 7.45 7.45 0 74 0 47.00 0.14 0.22 0.22 0 173 0
August 15, 2025 6.40 6.50 6.50 0 65 0 48.00 0.20 0.27 0.27 0 86 0
August 15, 2025 5.45 5.60 5.60 0 3,002 0 49.00 0.26 0.35 0.35 0 45 0
August 15, 2025 4.55 4.70 4.70 0 205 0 50.00 0.36 0.44 0.44 -0.01 154 5
August 15, 2025 2.93 3.05 3.05 -0.40 307 31 52.00 0.70 0.77 0.77 0 540 0
August 15, 2025 1.59 1.67 1.68 -0.41 1,472 30 54.00 1.36 1.44 1.44 0 76 0
August 15, 2025 0.71 0.81 0.81 -0.29 671 17 56.00 2.46 2.55 2.55 0 27 0
August 15, 2025 0.26 0.32 0.32 0 229 0 58.00 4.00 4.15 4.15 0 30 0
August 15, 2025 0.05 0.16 0.16 0 897 0 60.00 5.80 6.05 6.05 0 0 0
August 15, 2025 0 0.09 0.09 0 65 0 62.00 7.80 8.00 8.00 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 64.00 9.80 10.00 10.00 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 66.00 11.80 12.00 12.00 0 0 0
August 15, 2025 0 0.06 0.06 0 46 0 68.00 13.80 14.00 14.00 0 0 0
September 19, 2025 20.20 20.40 20.40 0 0 0 34.00 0.02 0.07 0.07 0 0 0
September 19, 2025 19.20 19.35 19.35 0 0 0 35.00 0.02 0.09 0.09 0 22 0
September 19, 2025 18.20 18.35 18.35 0 0 0 36.00 0.02 0.10 0.10 0 20 0
September 19, 2025 17.20 17.35 17.35 0 0 0 37.00 0.02 0.11 0.11 0 0 0
September 19, 2025 16.25 16.40 16.40 0 0 0 38.00 0.02 0.12 0.12 0 123 0
September 19, 2025 15.25 15.35 15.35 0 0 0 39.00 0.03 0.14 0.14 0 0 0
September 19, 2025 14.25 14.40 14.40 0 35 0 40.00 0.05 0.16 0.16 0 254 0
September 19, 2025 13.30 13.45 13.45 0 0 0 41.00 0.08 0.19 0.19 0 3 0
September 19, 2025 12.30 12.50 12.50 0 7 0 42.00 0.11 0.22 0.22 0 21 0
September 19, 2025 11.30 11.45 11.45 0 0 0 43.00 0.14 0.25 0.25 0 10 0
September 19, 2025 10.35 10.55 10.55 0 13 0 44.00 0.21 0.29 0.29 0 46 0
September 19, 2025 9.40 9.60 9.60 0 6 0 45.00 0.25 0.31 0.31 0 82 0
September 19, 2025 8.45 8.55 8.55 0 54 0 46.00 0.30 0.38 0.38 0 56 0
September 19, 2025 7.50 7.70 7.70 0 1,001 0 47.00 0.38 0.46 0.46 0 38 0
September 19, 2025 6.60 6.70 6.70 0 81 0 48.00 0.49 0.56 0.56 0 200 0
September 19, 2025 5.70 5.85 5.85 0 90 0 49.00 0.62 0.69 0.69 0 72 0
September 19, 2025 4.85 5.00 5.00 0 181 0 50.00 0.79 0.85 0.85 0.06 452 4
September 19, 2025 3.30 3.40 3.40 -0.40 389 3 52.00 1.28 1.35 1.35 0 207 0
September 19, 2025 2.03 2.09 2.09 0 258 0 54.00 2.08 2.14 2.14 0 39 0
September 19, 2025 1.51 1.58 1.58 0 576 0 55.00 2.60 2.68 2.68 0 288 0
September 19, 2025 1.09 1.17 1.17 -0.26 102 1 56.00 3.20 3.30 3.30 0 25 0
September 19, 2025 0.52 0.60 0.60 0 199 0 58.00 4.65 4.80 4.80 0 41 0
September 19, 2025 0.22 0.29 0.29 0 1,160 0 60.00 6.30 6.50 6.50 0 38 0
September 19, 2025 0.07 0.17 0.17 0 134 0 62.00 8.15 8.35 8.35 0 0 0
September 19, 2025 0.01 0.11 0.11 0 0 0 64.00 10.10 10.30 10.30 0 0 0
September 19, 2025 0 0.09 0.09 0 96 0 65.00 11.10 11.30 11.30 0 61 0
September 19, 2025 0 0.08 0.08 0 0 0 66.00 12.10 12.25 12.25 0 0 0
September 19, 2025 0 0.07 0.07 0 50 0 68.00 14.05 14.25 14.25 0 20 0
September 19, 2025 0 0.06 0.06 0 32 0 70.00 16.05 16.25 16.25 0 10 0
October 17, 2025 20.20 20.35 20.35 0 0 0 34.00 0.02 0.11 0.11 0 2 0
October 17, 2025 19.20 19.35 19.35 0 0 0 35.00 0.02 0.13 0.13 0 0 0
October 17, 2025 18.20 18.45 18.45 0 0 0 36.00 0.03 0.15 0.15 0 0 0
October 17, 2025 17.25 17.45 17.45 0 0 0 37.00 0.05 0.17 0.17 0 0 0
October 17, 2025 16.25 16.40 16.40 0 0 0 38.00 0.07 0.20 0.20 0 0 0
October 17, 2025 15.25 15.40 15.40 0 0 0 39.00 0.09 0.23 0.23 0 10 0
October 17, 2025 14.25 14.50 14.50 0 0 0 40.00 0.12 0.26 0.26 0 30 0
October 17, 2025 13.30 13.50 13.50 0 0 0 41.00 0.15 0.29 0.29 0 1 0
October 17, 2025 12.30 12.50 12.50 0 0 0 42.00 0.19 0.33 0.33 0 18 0
October 17, 2025 11.35 11.55 11.55 0 0 0 43.00 0.25 0.34 0.34 0 0 0
October 17, 2025 10.40 10.55 10.55 0 0 0 44.00 0.31 0.39 0.39 0 10 0
October 17, 2025 9.45 9.65 9.65 0 3 0 45.00 0.37 0.45 0.45 0 21 0
October 17, 2025 8.50 8.75 8.75 0 0 0 46.00 0.46 0.54 0.54 0 20 0
October 17, 2025 7.60 7.80 7.80 0 0 0 47.00 0.57 0.64 0.64 0 12 0
October 17, 2025 6.70 6.90 6.90 0 12 0 48.00 0.69 0.76 0.76 0 44 0
October 17, 2025 5.85 6.05 6.05 0 8 0 49.00 0.85 0.92 0.92 0 27 0
October 17, 2025 5.05 5.20 5.20 0 12 0 50.00 1.05 1.12 1.12 0 16 0
October 17, 2025 3.55 3.70 3.70 0 110 0 52.00 1.59 1.69 1.69 0 146 0
October 17, 2025 2.33 2.42 2.42 0 109 0 54.00 2.38 2.48 2.48 0 308 0
October 17, 2025 1.39 1.49 1.49 -0.30 219 10 56.00 3.45 3.55 3.55 0 32 0
October 17, 2025 0.76 0.86 0.86 -0.18 229 5 58.00 4.85 4.95 4.95 0 0 0
October 17, 2025 0.38 0.47 0.47 -0.15 398 2 60.00 6.45 6.65 6.65 0 0 0
October 17, 2025 0.18 0.26 0.26 0 0 0 62.00 8.20 8.45 8.45 0 0 0
October 17, 2025 0.05 0.16 0.16 0 0 0 64.00 10.10 10.35 10.35 0 0 0
October 17, 2025 0.01 0.11 0.11 0 0 0 66.00 12.10 12.30 12.30 0 0 0
October 17, 2025 0.01 0.08 0.08 0 0 0 68.00 14.05 14.35 14.35 0 0 0
November 21, 2025 15.30 15.50 15.50 0 0 0 39.00 0.19 0.36 0.36 0 5 0
November 21, 2025 14.30 14.50 14.50 0 0 0 40.00 0.23 0.40 0.40 0 0 0
November 21, 2025 13.35 13.60 13.60 0 0 0 41.00 0.29 0.37 0.37 0 0 0
November 21, 2025 12.40 12.65 12.65 0 0 0 42.00 0.35 0.42 0.42 0 10 0
November 21, 2025 11.45 11.70 11.70 0 0 0 43.00 0.41 0.48 0.48 0 7 0
November 21, 2025 10.50 10.70 10.70 0 0 0 44.00 0.48 0.56 0.56 0 4 0
November 21, 2025 9.60 9.80 9.80 0 0 0 45.00 0.58 0.65 0.65 0 2 0
November 21, 2025 8.70 8.90 8.90 0 0 0 46.00 0.69 0.76 0.76 0 23 0
November 21, 2025 7.85 8.10 8.10 0 0 0 47.00 0.82 0.91 0.91 0 0 0
November 21, 2025 7.00 7.20 7.15 0 0 0 48.00 0.97 1.06 1.06 0 11 0
November 21, 2025 6.20 6.40 6.40 0 19 0 49.00 1.17 1.25 1.25 0 2 0
November 21, 2025 5.45 5.60 5.60 0 8 0 50.00 1.37 1.48 1.48 0 93 0
November 21, 2025 4.00 4.15 4.15 0 78 0 52.00 1.96 2.10 2.10 0 33 0
November 21, 2025 2.82 2.93 2.93 0 95 0 54.00 2.76 2.90 2.90 0 0 0
November 21, 2025 1.86 1.97 1.97 0 37 0 56.00 3.80 3.90 3.90 0 22 0
November 21, 2025 1.16 1.24 1.24 0 129 0 58.00 5.15 5.30 5.30 0 0 0
November 21, 2025 0.68 0.77 0.77 0 99 0 60.00 6.65 6.85 6.85 0 0 0
November 21, 2025 0.39 0.47 0.47 0 57 0 62.00 8.30 8.60 8.60 0 0 0
November 21, 2025 0.20 0.29 0.29 0 20 0 64.00 10.15 10.45 10.45 0 0 0
November 21, 2025 0.06 0.20 0.20 0 6 0 66.00 12.10 12.35 12.35 0 0 0
November 21, 2025 0.02 0.13 0.13 0 0 0 68.00 14.05 14.40 14.40 0 0 0
December 19, 2025 20.15 20.40 20.40 0 5 0 34.00 0.11 0.28 0.28 0 23 0
December 19, 2025 18.20 18.45 18.45 0 0 0 36.00 0.17 0.34 0.34 0 25 0
December 19, 2025 16.25 16.45 16.45 0 0 0 38.00 0.24 0.42 0.42 0 0 0
December 19, 2025 14.30 14.60 14.60 0 13 0 40.00 0.35 0.42 0.42 0 76 0
December 19, 2025 13.35 13.55 13.55 0 0 0 41.00 0.41 0.47 0.47 0 0 0
December 19, 2025 12.40 12.60 12.60 0 5 0 42.00 0.47 0.54 0.54 0 7 0
December 19, 2025 11.45 11.70 11.70 0 0 0 43.00 0.55 0.62 0.62 0 0 0
December 19, 2025 10.55 10.75 10.75 0 0 0 44.00 0.66 0.72 0.72 0 27 0
December 19, 2025 9.65 9.90 9.90 0 30 0 45.00 0.77 0.84 0.84 0 77 0
December 19, 2025 8.80 9.00 9.00 0 51 0 46.00 0.90 1.04 1.04 0 9 0
December 19, 2025 7.90 8.15 8.15 0 0 0 47.00 1.06 1.15 1.15 0 0 0
December 19, 2025 7.10 7.30 7.30 0 17 0 48.00 1.24 1.39 1.39 0 103 0
December 19, 2025 6.30 6.45 6.45 0 0 0 49.00 1.47 1.57 1.57 0 0 0
December 19, 2025 5.55 5.70 5.70 0 107 0 50.00 1.72 1.84 1.84 0 104 0
December 19, 2025 4.15 4.35 4.35 0 0 0 52.00 2.38 2.49 2.49 0 0 0
December 19, 2025 2.99 3.15 3.15 0 1 0 54.00 3.20 3.30 3.30 0 10 0
December 19, 2025 2.49 2.63 2.63 -0.32 213 1 55.00 3.75 3.90 3.90 0 103 0
December 19, 2025 2.04 2.19 2.19 0 31 0 56.00 4.30 4.40 4.40 0 1,500 0
December 19, 2025 1.33 1.45 1.45 -0.01 24 1 58.00 5.60 5.75 5.75 0 0 0
December 19, 2025 0.84 0.95 0.95 0 266 0 60.00 7.10 7.30 7.30 0 98 0
December 19, 2025 0.49 0.61 0.61 0 13 0 62.00 8.75 8.95 8.95 0 0 0
December 19, 2025 0.28 0.39 0.39 0 0 0 64.00 10.45 10.80 10.80 0 0 0
December 19, 2025 0.21 0.31 0.31 0 307 0 65.00 11.35 11.80 11.80 0 149 0
December 19, 2025 0.13 0.27 0.27 0 0 0 66.00 12.30 12.65 12.65 0 0 0
December 19, 2025 0.04 0.18 0.18 0 0 0 68.00 14.20 14.55 14.55 0 0 0
December 19, 2025 0.01 0.12 0.12 0 21 0 70.00 16.15 16.45 16.45 0 50 0
January 16, 2026 34.10 34.40 34.40 0 0 0 20.00 0 0.08 0.08 0 84 0
January 16, 2026 29.05 29.40 29.40 0 0 0 25.00 0.02 0.12 0.12 0 155 0
January 16, 2026 24.15 24.40 24.40 0 22 0 30.00 0.11 0.27 0.27 0 1,389 0
January 16, 2026 20.15 20.45 20.45 0 0 0 34.00 0.15 0.34 0.34 0 0 0
January 16, 2026 19.20 19.50 19.50 0 0 0 35.00 0.22 0.37 0.37 0 10,169 0
January 16, 2026 18.20 18.45 18.45 0 0 0 36.00 0.22 0.41 0.41 0 0 0
January 16, 2026 16.25 16.50 16.50 0 0 0 38.00 0.28 0.50 0.50 0 270 0
January 16, 2026 14.40 14.65 14.65 0 675 0 40.00 0.43 0.56 0.56 0 1,058 0
January 16, 2026 12.40 12.75 12.75 0 30 0 42.00 0.57 0.70 0.70 0 50 0
January 16, 2026 11.50 11.85 11.85 0 11 0 43.00 0.67 0.79 0.79 0 76 1
January 16, 2026 9.70 10.00 10.00 0 373 0 45.00 0.91 1.03 1.03 0 10,022 6
January 16, 2026 5.70 5.90 5.90 0 1,428 0 50.00 1.92 2.05 2.05 -0.01 2,258 2
January 16, 2026 4.05 4.25 4.25 0 2,268 0 52.50 2.78 2.90 2.90 0 2,251 0
January 16, 2026 3.75 3.95 3.95 0 73 0 53.00 2.99 3.10 3.10 0 2,516 1
January 16, 2026 3.20 3.35 3.35 0 50 0 54.00 3.45 3.55 3.55 0 300 0
January 16, 2026 2.70 2.87 2.87 0 2,221 0 55.00 3.95 4.05 4.05 0 2,216 1
January 16, 2026 1.01 1.16 1.16 0 2,597 0 60.00 7.25 7.40 7.40 0 1,297 0
January 16, 2026 0.03 0.16 0.16 0 433 0 70.00 16.15 16.60 16.60 0 95 0
January 16, 2026 0 0.07 0.07 0 327 0 80.00 26.00 26.30 26.30 0 0 0
March 20, 2026 20.15 20.45 20.45 0 0 0 34.00 0.28 0.54 0.54 0 25 0
March 20, 2026 18.20 18.55 18.55 0 0 0 36.00 0.37 0.64 0.64 0 0 0
March 20, 2026 16.30 16.60 16.60 0 0 0 38.00 0.53 0.60 0.60 0 0 0
March 20, 2026 14.40 14.70 14.70 0 14 0 40.00 0.68 0.76 0.76 0 45 0
March 20, 2026 12.55 12.90 12.90 0 0 0 42.00 0.90 0.97 0.97 0 10 0
March 20, 2026 10.75 11.10 11.10 0 7 0 44.00 1.16 1.26 1.26 0 9 0
March 20, 2026 9.15 9.40 9.40 0 35 0 46.00 1.50 1.62 1.62 0 7 0
March 20, 2026 7.55 7.85 7.85 0 25 0 48.00 1.95 2.10 2.10 0 30 0
March 20, 2026 6.15 6.30 6.30 0 20 0 50.00 2.53 2.66 2.66 0 77 0
March 20, 2026 3.20 3.45 3.45 0 81 0 55.00 4.65 4.75 4.75 0 64 0
March 20, 2026 1.42 1.59 1.59 0 61 0 60.00 7.85 8.00 8.00 0 1,010 0
March 20, 2026 0.54 0.68 0.68 0 37 0 65.00 11.80 12.10 12.10 0 20 0
June 19, 2026 20.15 20.50 20.50 0 0 0 34.00 0.43 0.75 0.75 0 5 0
June 19, 2026 18.20 18.60 18.60 0 0 0 36.00 0.60 0.71 0.71 0 0 0
June 19, 2026 16.30 16.70 16.70 0 0 0 38.00 0.75 0.89 0.89 0 3 0
June 19, 2026 12.75 13.15 13.15 0 0 0 42.00 1.23 1.39 1.39 0 0 0
June 19, 2026 11.90 12.20 12.20 0 0 0 43.00 1.39 1.57 1.57 0 13 3,000
June 19, 2026 11.05 11.45 11.45 0 1 0 44.00 1.55 1.76 1.76 0 10 0
June 19, 2026 9.45 9.85 9.85 0 0 0 46.00 1.96 2.20 2.20 0 0 0
June 19, 2026 7.95 8.35 8.35 0 0 0 48.00 2.47 2.74 2.74 0 9 0
June 19, 2026 6.60 6.85 6.85 0 76 0 50.00 3.10 3.35 3.35 0 17 0
June 19, 2026 5.35 5.65 5.65 0 13 0 52.00 3.85 4.15 4.15 0 18 3,000
June 19, 2026 3.75 4.05 4.05 0 208 0 55.00 5.35 5.55 5.55 -0.05 15 10
June 19, 2026 1.89 2.14 2.14 0 18 0 60.00 8.40 8.70 8.70 0 0 0
June 19, 2026 0.84 1.08 1.08 0 10 0 65.00 12.30 12.60 12.60 0 20 0
January 15, 2027 24.00 24.55 24.55 0 27 0 30.00 0.64 0.97 0.97 0 24 0
January 15, 2027 22.00 22.60 22.60 0 30 0 32.00 0.82 1.15 1.15 0 25 0
January 15, 2027 21.15 21.65 21.65 0 0 0 33.00 0.92 1.22 1.22 0 2 0
January 15, 2027 20.20 20.70 20.70 0 0 0 34.00 1.03 1.33 1.33 0 10 0
January 15, 2027 19.10 19.75 19.75 0 18 0 35.00 1.00 1.50 1.50 0 25,576 0
January 15, 2027 17.25 17.90 17.90 0 0 0 37.00 1.22 1.74 1.74 0 8 0
January 15, 2027 14.65 15.30 15.30 0 187 0 40.00 1.69 2.08 2.08 0 17,500 0
January 15, 2027 13.90 14.40 14.40 0 0 0 41.00 1.86 2.27 2.27 0 18 0
January 15, 2027 13.05 13.60 13.60 0 143 0 42.00 2.05 2.48 2.48 0 300 0
January 15, 2027 12.25 12.80 12.80 0 5 0 43.00 2.26 2.70 2.70 0 7 0
January 15, 2027 11.50 12.05 12.05 0 10 0 44.00 2.49 2.95 2.95 0 16 0
January 15, 2027 10.75 11.30 11.30 0 12 0 45.00 2.75 3.20 3.20 0 10,000 0
January 15, 2027 7.50 8.05 8.05 0 1,052 0 50.00 4.30 4.95 4.95 0 15,050 0
January 15, 2027 6.05 6.65 6.65 0 715 0 52.50 5.45 6.00 6.00 0 6,708 0
January 15, 2027 5.75 6.35 6.35 0 14 0 53.00 5.60 6.20 6.20 0 8,000 0
January 15, 2027 5.30 5.85 5.85 0 6 0 54.00 6.10 6.70 6.70 0 11 0
January 15, 2027 4.80 5.40 5.40 0 1,743 0 55.00 6.70 7.20 7.20 0 7,721 0
January 15, 2027 2.92 3.45 3.45 0 688 0 60.00 9.65 10.25 10.25 0 236 0
January 15, 2027 0.88 1.30 1.30 0 73 0 70.00 17.25 17.85 17.85 0 11 0
January 15, 2027 0.15 0.50 0.50 0 48 0 80.00 26.20 26.90 26.90 0 80 0