TRP – TC Energy Corporation
Last update: July 14, 2025 at 5:12 p.m. (Real-time)
- Last price: 66.310
- Net change: 1.530
- Bid price: 66.050
- Ask price: 66.390
- 30-day historical volatility: 16.48%
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: 35,460
Volume: 494
|
Open interest: 83,479
Volume: 114
|
||||||||||||
July 25, 2025 (Weekly) | 6.35 | 6.55 | 6.55 | 0 | 0 | 0 | 60.00 | 0 | 0.12 | 0.12 | 0 | 12 | 0 |
July 25, 2025 (Weekly) | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | 61.00 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 4.40 | 4.65 | 4.55 | 0 | 0 | 0 | 62.00 | 0.04 | 0.18 | 0.18 | 0 | 20 | 0 |
July 25, 2025 (Weekly) | 3.45 | 3.70 | 3.65 | 0.87 | 0 | 3 | 63.00 | 0.08 | 0.18 | 0.20 | 0 | 35 | 0 |
July 25, 2025 (Weekly) | 2.58 | 2.74 | 2.71 | 0 | 1 | 0 | 64.00 | 0.18 | 0.27 | 0.28 | 0 | 40 | 0 |
July 25, 2025 (Weekly) | 1.71 | 1.90 | 1.84 | 0 | 1,015 | 0 | 65.00 | 0.33 | 0.44 | 0.46 | -0.55 | 32 | 9 |
July 25, 2025 (Weekly) | 1.01 | 1.16 | 1.16 | 0.37 | 2,033 | 7 | 66.00 | 0.60 | 0.73 | 0.73 | 0 | 13 | 0 |
July 25, 2025 (Weekly) | 0.48 | 0.62 | 0.56 | 0.22 | 61 | 41 | 67.00 | 1.05 | 1.20 | 1.22 | 0 | 14 | 0 |
July 25, 2025 (Weekly) | 0.14 | 0.28 | 0.28 | 0 | 2,800 | 0 | 68.00 | 1.71 | 1.89 | 1.92 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.02 | 0.14 | 0.14 | 0 | 190 | 0 | 69.00 | 2.57 | 2.77 | 2.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.01 | 0.09 | 0.09 | 0 | 5 | 0 | 70.00 | 3.55 | 3.75 | 3.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 2,000 | 0 | 71.00 | 4.55 | 4.75 | 4.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 72.00 | 5.55 | 5.75 | 5.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 73.00 | 6.55 | 6.75 | 6.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 74.00 | 7.55 | 7.75 | 7.80 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 75.00 | 8.55 | 8.75 | 8.80 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 6.45 | 6.75 | 6.70 | 0 | 0 | 0 | 60.00 | 0.05 | 0.22 | 0.22 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 5.50 | 5.80 | 5.75 | 0 | 0 | 0 | 61.00 | 0.10 | 0.26 | 0.26 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 4.55 | 4.85 | 4.80 | 0 | 0 | 0 | 62.00 | 0.15 | 0.32 | 0.32 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 3.65 | 3.90 | 3.90 | 0 | 0 | 0 | 63.00 | 0.24 | 0.38 | 0.38 | -0.24 | 68 | 50 |
August 1, 2025 (Weekly) | 2.80 | 3.00 | 2.95 | 0 | 0 | 0 | 64.00 | 0.37 | 0.51 | 0.51 | 0 | 16 | 0 |
August 1, 2025 (Weekly) | 2.02 | 2.21 | 2.17 | 0 | 1 | 2 | 65.00 | 0.54 | 0.71 | 0.74 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.33 | 1.52 | 1.46 | 0.04 | 45 | 4 | 66.00 | 0.88 | 1.04 | 1.04 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.77 | 0.92 | 0.92 | 0.16 | 20 | 2 | 67.00 | 1.31 | 1.50 | 1.50 | 0 | 10 | 0 |
August 1, 2025 (Weekly) | 0.39 | 0.56 | 0.56 | 0 | 5 | 0 | 68.00 | 1.92 | 2.11 | 2.14 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.16 | 0.31 | 0.31 | 0 | 1 | 0 | 69.00 | 2.66 | 2.85 | 2.89 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.05 | 0.17 | 0.17 | 0 | 3,001 | 0 | 70.00 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 71.00 | 4.55 | 4.75 | 4.80 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 72.00 | 5.55 | 5.75 | 5.80 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 6.55 | 6.80 | 6.75 | 0 | 0 | 0 | 60.00 | 0.10 | 0.21 | 0.23 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 5.60 | 5.85 | 5.80 | 0 | 0 | 0 | 61.00 | 0.15 | 0.27 | 0.27 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 4.65 | 4.90 | 4.85 | 0 | 0 | 0 | 62.00 | 0.22 | 0.33 | 0.35 | 0 | 1 | 0 |
August 8, 2025 (Weekly) | 3.75 | 4.00 | 3.95 | 0 | 10 | 0 | 63.00 | 0.32 | 0.45 | 0.45 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.94 | 3.15 | 3.15 | 0 | 0 | 0 | 64.00 | 0.47 | 0.61 | 0.61 | -0.41 | 0 | 10 |
August 8, 2025 (Weekly) | 2.18 | 2.35 | 2.31 | 0 | 6 | 0 | 65.00 | 0.70 | 0.84 | 0.85 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.50 | 1.68 | 1.61 | 0.31 | 10 | 14 | 66.00 | 0.99 | 1.17 | 1.17 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.94 | 1.04 | 1.04 | 0.25 | 6 | 26 | 67.00 | 1.46 | 1.61 | 1.64 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.54 | 0.67 | 0.67 | 0 | 2,000 | 0 | 68.00 | 2.03 | 2.22 | 2.25 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.27 | 0.41 | 0.41 | 0 | 0 | 0 | 69.00 | 2.75 | 2.97 | 3.00 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.11 | 0.24 | 0.24 | 0 | 1,586 | 0 | 70.00 | 3.60 | 3.80 | 3.85 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.03 | 0.15 | 0.15 | 0 | 0 | 0 | 71.00 | 4.55 | 4.75 | 4.80 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 6.75 | 6.95 | 6.95 | 0 | 0 | 0 | 60.00 | 0.20 | 0.33 | 0.33 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 5.80 | 6.00 | 5.95 | 0 | 0 | 0 | 61.00 | 0.27 | 0.38 | 0.38 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 4.90 | 5.10 | 5.05 | 0 | 0 | 0 | 62.00 | 0.36 | 0.48 | 0.48 | 0 | 5 | 0 |
August 22, 2025 (Weekly) | 4.00 | 4.25 | 4.20 | 0 | 0 | 0 | 63.00 | 0.48 | 0.62 | 0.62 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 | 64.00 | 0.66 | 0.78 | 0.80 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.45 | 2.64 | 2.62 | 0 | 0 | 0 | 65.00 | 0.90 | 1.03 | 1.05 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.78 | 1.96 | 1.95 | 0 | 0 | 0 | 66.00 | 1.23 | 1.37 | 1.38 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.21 | 1.39 | 1.38 | 0.28 | 2 | 4 | 67.00 | 1.68 | 1.81 | 1.83 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.77 | 0.94 | 0.92 | 0 | 2,000 | 0 | 68.00 | 2.20 | 2.37 | 2.41 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.46 | 0.61 | 0.58 | 0 | 0 | 0 | 69.00 | 2.87 | 3.10 | 3.10 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.24 | 0.38 | 0.37 | 0 | 0 | 0 | 70.00 | 3.65 | 3.90 | 3.90 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 6.75 | 7.05 | 7.00 | 0 | 0 | 0 | 60.00 | 0.17 | 0.42 | 0.42 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | 61.00 | 0.30 | 0.52 | 0.52 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 | 62.00 | 0.39 | 0.65 | 0.65 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 4.05 | 4.35 | 4.35 | 0 | 0 | 0 | 63.00 | 0.54 | 0.82 | 0.82 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 3.30 | 3.55 | 3.55 | 0 | 0 | 0 | 64.00 | 0.73 | 1.05 | 1.05 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.44 | 2.83 | 2.83 | 0 | 0 | 0 | 65.00 | 0.98 | 1.33 | 1.33 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.89 | 2.17 | 2.17 | 0 | 0 | 0 | 66.00 | 1.31 | 1.68 | 1.68 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.28 | 1.58 | 1.58 | 0 | 0 | 0 | 67.00 | 1.75 | 2.11 | 2.11 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.83 | 1.14 | 1.14 | 0.03 | 0 | 1 | 68.00 | 2.30 | 2.66 | 2.68 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.49 | 0.80 | 0.80 | 0 | 0 | 0 | 69.00 | 2.95 | 3.35 | 3.35 | 0 | 0 | 0 |
July 18, 2025 | 16.30 | 16.50 | 16.50 | 0 | 0 | 0 | 50.00 | 0 | 0.06 | 0.06 | 0 | 30 | 0 |
July 18, 2025 | 14.30 | 14.50 | 14.50 | 0 | 0 | 0 | 52.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 12.30 | 12.50 | 12.50 | 0 | 0 | 0 | 54.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
July 18, 2025 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 | 56.00 | 0 | 0.06 | 0.06 | 0 | 24 | 0 |
July 18, 2025 | 8.30 | 8.50 | 8.50 | 0 | 0 | 0 | 58.00 | 0 | 0.06 | 0.06 | 0 | 59 | 4 |
July 18, 2025 | 6.30 | 6.55 | 6.50 | 0 | 0 | 0 | 60.00 | 0 | 0.02 | 0.02 | 0 | 10,746 | 0 |
July 18, 2025 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 | 61.00 | 0 | 0.02 | 0.02 | 0 | 10 | 0 |
July 18, 2025 | 4.30 | 4.55 | 4.45 | 0 | 0 | 0 | 62.00 | 0 | 0.02 | 0.02 | 0 | 375 | 0 |
July 18, 2025 | 3.30 | 3.60 | 3.45 | 0 | 0 | 0 | 63.00 | 0 | 0.13 | 0.13 | 0 | 17 | 0 |
July 18, 2025 | 2.35 | 2.55 | 2.55 | 0 | 40 | 0 | 64.00 | 0.01 | 0.14 | 0.14 | 0 | 373 | 0 |
July 18, 2025 | 1.44 | 1.66 | 1.64 | 0.11 | 208 | 15 | 65.00 | 0.10 | 0.22 | 0.22 | -0.54 | 10 | 2 |
July 18, 2025 | 0.66 | 0.83 | 0.84 | 0.18 | 281 | 11 | 66.00 | 0.34 | 0.43 | 0.44 | 0 | 124 | 0 |
July 18, 2025 | 0.15 | 0.30 | 0.30 | 0 | 96 | 2 | 67.00 | 0.75 | 0.94 | 0.98 | 0 | 20 | 0 |
July 18, 2025 | 0.01 | 0.10 | 0.10 | 0 | 1,831 | 20 | 68.00 | 1.55 | 1.75 | 1.79 | 0 | 24 | 0 |
July 18, 2025 | 0 | 0.07 | 0.07 | 0 | 5 | 0 | 69.00 | 2.55 | 2.72 | 2.76 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 2,577 | 0 | 70.00 | 3.55 | 3.75 | 3.80 | 0 | 52 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 71.00 | 4.55 | 4.75 | 4.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.08 | 0.08 | 0 | 1,235 | 0 | 72.00 | 5.55 | 5.75 | 5.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 54 | 0 | 74.00 | 7.55 | 7.75 | 7.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 35 | 0 | 76.00 | 9.55 | 9.75 | 9.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 60 | 0 | 78.00 | 11.55 | 11.75 | 11.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 80.00 | 13.55 | 13.75 | 13.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 15.55 | 15.75 | 15.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 10 | 0 | 84.00 | 17.55 | 17.75 | 17.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 19.55 | 19.75 | 19.80 | 0 | 0 | 0 |
August 15, 2025 | 16.40 | 16.65 | 16.65 | 0 | 0 | 0 | 50.00 | 0 | 0.07 | 0.07 | 0 | 41 | 0 |
August 15, 2025 | 14.45 | 14.65 | 14.65 | 0 | 0 | 0 | 52.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 15, 2025 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 | 54.00 | 0.02 | 0.12 | 0.12 | 0 | 0 | 0 |
August 15, 2025 | 10.50 | 10.75 | 10.70 | 0 | 0 | 0 | 56.00 | 0.02 | 0.17 | 0.17 | 0 | 15 | 0 |
August 15, 2025 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 | 58.00 | 0.07 | 0.22 | 0.22 | 0 | 183 | 0 |
August 15, 2025 | 6.65 | 6.85 | 6.85 | 0 | 0 | 0 | 60.00 | 0.15 | 0.29 | 0.29 | 0 | 70 | 0 |
August 15, 2025 | 4.80 | 5.00 | 4.95 | 0 | 26 | 0 | 62.00 | 0.31 | 0.40 | 0.40 | 0 | 98 | 0 |
August 15, 2025 | 3.05 | 3.30 | 3.25 | 0.43 | 26 | 10 | 64.00 | 0.60 | 0.70 | 0.70 | -0.39 | 505 | 3 |
August 15, 2025 | 1.63 | 1.81 | 1.79 | 0 | 434 | 0 | 66.00 | 1.16 | 1.26 | 1.28 | 0 | 380 | 0 |
August 15, 2025 | 0.65 | 0.77 | 0.77 | 0.26 | 2,294 | 24 | 68.00 | 2.11 | 2.28 | 2.30 | 0 | 474 | 0 |
August 15, 2025 | 0.17 | 0.30 | 0.30 | 0.05 | 3,204 | 64 | 70.00 | 3.65 | 3.85 | 3.85 | 0 | 3,062 | 0 |
August 15, 2025 | 0.03 | 0.11 | 0.11 | 0 | 286 | 0 | 72.00 | 5.55 | 5.75 | 5.80 | 0 | 150 | 0 |
August 15, 2025 | 0 | 0.07 | 0.07 | 0 | 77 | 0 | 74.00 | 7.55 | 7.75 | 7.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 30 | 0 | 76.00 | 9.55 | 9.75 | 9.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 78.00 | 11.55 | 11.75 | 11.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 80.00 | 13.55 | 13.75 | 13.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 15.55 | 15.75 | 15.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 17.55 | 17.75 | 17.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 19.55 | 19.75 | 19.80 | 0 | 0 | 0 |
September 19, 2025 | 16.65 | 16.90 | 16.85 | 0 | 3 | 0 | 50.00 | 0.03 | 0.17 | 0.17 | 0 | 32 | 0 |
September 19, 2025 | 14.70 | 14.95 | 14.90 | 0 | 0 | 0 | 52.00 | 0.07 | 0.21 | 0.21 | 0 | 48 | 0 |
September 19, 2025 | 12.75 | 13.00 | 12.95 | 0 | 0 | 0 | 54.00 | 0.11 | 0.26 | 0.26 | 0 | 40 | 0 |
September 19, 2025 | 11.80 | 12.00 | 12.00 | 0 | 0 | 0 | 55.00 | 0.15 | 0.30 | 0.30 | 0 | 38 | 0 |
September 19, 2025 | 10.80 | 11.05 | 11.05 | 0 | 0 | 0 | 56.00 | 0.18 | 0.33 | 0.33 | 0 | 4 | 0 |
September 19, 2025 | 8.90 | 9.15 | 9.10 | 0 | 0 | 0 | 58.00 | 0.28 | 0.41 | 0.41 | 0 | 2,023 | 0 |
September 19, 2025 | 7.05 | 7.30 | 7.25 | 0 | 24 | 0 | 60.00 | 0.41 | 0.52 | 0.54 | 0 | 120 | 0 |
September 19, 2025 | 5.30 | 5.50 | 5.50 | 0 | 2 | 1 | 62.00 | 0.65 | 0.74 | 0.76 | -0.29 | 33 | 11 |
September 19, 2025 | 3.70 | 3.90 | 3.85 | 0.57 | 11 | 10 | 64.00 | 1.03 | 1.12 | 1.13 | -0.55 | 8 | 15 |
September 19, 2025 | 3.00 | 3.15 | 3.15 | 0.38 | 123 | 10 | 65.00 | 1.28 | 1.38 | 1.40 | 0 | 276 | 0 |
September 19, 2025 | 2.33 | 2.48 | 2.47 | 0.56 | 144 | 100 | 66.00 | 1.63 | 1.74 | 1.76 | 0 | 12 | 0 |
September 19, 2025 | 1.27 | 1.38 | 1.38 | 0.47 | 111 | 17 | 68.00 | 2.56 | 2.69 | 2.73 | 0 | 3 | 0 |
September 19, 2025 | 0.59 | 0.71 | 0.70 | 0 | 205 | 0 | 70.00 | 3.85 | 4.10 | 4.10 | 0 | 11 | 0 |
September 19, 2025 | 0.22 | 0.33 | 0.33 | 0 | 35 | 0 | 72.00 | 5.60 | 5.80 | 5.85 | 0 | 0 | 0 |
September 19, 2025 | 0.03 | 0.16 | 0.16 | 0 | 16 | 0 | 74.00 | 7.50 | 7.75 | 7.80 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.10 | 0.10 | 0 | 59 | 0 | 75.00 | 8.50 | 8.75 | 8.80 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.08 | 0.08 | 0 | 40 | 0 | 76.00 | 9.50 | 9.75 | 9.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.07 | 0.07 | 0 | 12 | 0 | 78.00 | 11.50 | 11.75 | 11.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 32 | 0 | 80.00 | 13.50 | 13.75 | 13.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 15.50 | 15.75 | 15.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 17.50 | 17.75 | 17.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 85.00 | 18.50 | 18.75 | 18.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 19.50 | 19.75 | 19.80 | 0 | 0 | 0 |
October 17, 2025 | 16.65 | 16.90 | 16.90 | 0 | 0 | 0 | 50.00 | 0.11 | 0.28 | 0.28 | 0 | 0 | 0 |
October 17, 2025 | 14.70 | 15.00 | 14.95 | 0 | 0 | 0 | 52.00 | 0.17 | 0.35 | 0.35 | 0 | 0 | 0 |
October 17, 2025 | 12.75 | 13.05 | 13.00 | 0 | 0 | 0 | 54.00 | 0.24 | 0.42 | 0.42 | 0 | 0 | 0 |
October 17, 2025 | 10.85 | 11.10 | 11.10 | 0 | 0 | 0 | 56.00 | 0.34 | 0.46 | 0.46 | 0 | 0 | 0 |
October 17, 2025 | 8.95 | 9.20 | 9.20 | 0 | 0 | 0 | 58.00 | 0.48 | 0.59 | 0.59 | 0 | 0 | 0 |
October 17, 2025 | 7.15 | 7.35 | 7.35 | 0 | 5 | 0 | 60.00 | 0.68 | 0.80 | 0.80 | 0 | 19 | 0 |
October 17, 2025 | 5.40 | 5.65 | 5.55 | 0 | 0 | 0 | 62.00 | 1.00 | 1.14 | 1.14 | 0 | 45 | 0 |
October 17, 2025 | 3.85 | 4.05 | 4.05 | 0 | 1 | 0 | 64.00 | 1.50 | 1.65 | 1.66 | 0 | 42 | 0 |
October 17, 2025 | 2.49 | 2.68 | 2.66 | 0.39 | 12 | 3 | 66.00 | 2.26 | 2.40 | 2.42 | 0 | 12 | 0 |
October 17, 2025 | 1.45 | 1.59 | 1.59 | 0.37 | 20 | 20 | 68.00 | 3.25 | 3.45 | 3.50 | 0 | 30 | 0 |
October 17, 2025 | 0.75 | 0.89 | 0.89 | 0.20 | 56 | 3 | 70.00 | 4.60 | 4.85 | 4.90 | 0 | 0 | 0 |
October 17, 2025 | 0.34 | 0.47 | 0.47 | 0 | 22 | 0 | 72.00 | 6.20 | 6.50 | 6.50 | 0 | 11 | 0 |
October 17, 2025 | 0.12 | 0.25 | 0.25 | 0 | 9 | 0 | 74.00 | 8.00 | 8.30 | 8.30 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.13 | 0.13 | 0 | 37 | 0 | 76.00 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 78.00 | 11.85 | 12.15 | 12.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 80.00 | 13.85 | 14.10 | 14.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 15.80 | 16.10 | 16.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 17.80 | 18.10 | 18.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 19.75 | 20.10 | 20.10 | 0 | 0 | 0 |
November 21, 2025 | 16.70 | 17.00 | 17.00 | 0 | 0 | 0 | 50.00 | 0.18 | 0.41 | 0.44 | 0 | 0 | 0 |
November 21, 2025 | 14.75 | 15.05 | 15.05 | 0 | 0 | 0 | 52.00 | 0.25 | 0.49 | 0.49 | 0 | 4 | 0 |
November 21, 2025 | 12.80 | 13.15 | 13.10 | 0 | 10 | 0 | 54.00 | 0.36 | 0.53 | 0.53 | 0 | 0 | 0 |
November 21, 2025 | 10.90 | 11.25 | 11.20 | 0 | 0 | 0 | 56.00 | 0.49 | 0.65 | 0.65 | 0 | 9 | 0 |
November 21, 2025 | 9.05 | 9.40 | 9.25 | 0 | 0 | 0 | 58.00 | 0.68 | 0.84 | 0.84 | 0 | 1 | 0 |
November 21, 2025 | 7.30 | 7.60 | 7.50 | 0 | 0 | 0 | 60.00 | 0.93 | 1.11 | 1.13 | 0 | 16 | 0 |
November 21, 2025 | 5.65 | 5.95 | 5.85 | 0 | 0 | 0 | 62.00 | 1.29 | 1.51 | 1.52 | 0 | 0 | 0 |
November 21, 2025 | 4.15 | 4.40 | 4.40 | 0 | 2 | 0 | 64.00 | 1.85 | 2.06 | 2.09 | 0 | 4 | 0 |
November 21, 2025 | 2.85 | 3.10 | 3.10 | 0 | 110 | 0 | 66.00 | 2.66 | 2.82 | 2.85 | 0 | 100 | 0 |
November 21, 2025 | 1.84 | 2.04 | 2.04 | 0.20 | 166 | 64 | 68.00 | 3.60 | 3.90 | 3.90 | 0 | 117 | 0 |
November 21, 2025 | 1.08 | 1.29 | 1.29 | 0 | 22 | 0 | 70.00 | 4.85 | 5.15 | 5.20 | 0 | 2 | 0 |
November 21, 2025 | 0.58 | 0.79 | 0.79 | 0 | 101 | 0 | 72.00 | 6.40 | 6.70 | 6.70 | 0 | 100 | 0 |
November 21, 2025 | 0.29 | 0.47 | 0.47 | 0 | 30 | 0 | 74.00 | 8.05 | 8.45 | 8.50 | 0 | 0 | 0 |
November 21, 2025 | 0.10 | 0.28 | 0.28 | 0 | 38 | 0 | 76.00 | 9.90 | 10.30 | 10.35 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.17 | 0.17 | 0 | 50 | 0 | 78.00 | 11.85 | 12.20 | 12.25 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 80.00 | 13.80 | 14.15 | 14.20 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 82.00 | 15.80 | 16.15 | 16.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 84.00 | 17.75 | 18.10 | 18.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 19.75 | 20.10 | 20.15 | 0 | 0 | 0 |
December 19, 2025 | 16.70 | 17.10 | 17.05 | 0 | 0 | 0 | 50.00 | 0.25 | 0.53 | 0.53 | 0 | 35 | 0 |
December 19, 2025 | 14.80 | 15.15 | 15.10 | 0 | 0 | 0 | 52.00 | 0.35 | 0.51 | 0.53 | 0 | 0 | 0 |
December 19, 2025 | 12.90 | 13.25 | 13.20 | 0 | 0 | 0 | 54.00 | 0.46 | 0.63 | 0.63 | 0 | 0 | 0 |
December 19, 2025 | 11.95 | 12.30 | 12.25 | 0 | 0 | 0 | 55.00 | 0.55 | 0.70 | 0.70 | 0 | 220 | 0 |
December 19, 2025 | 11.00 | 11.35 | 11.25 | 0 | 0 | 0 | 56.00 | 0.63 | 0.78 | 0.78 | 0 | 0 | 0 |
December 19, 2025 | 9.20 | 9.45 | 9.45 | 0 | 0 | 0 | 58.00 | 0.81 | 0.99 | 1.01 | 0 | 0 | 0 |
December 19, 2025 | 7.50 | 7.80 | 7.70 | 0 | 32 | 0 | 60.00 | 1.10 | 1.29 | 1.31 | 0 | 104 | 0 |
December 19, 2025 | 5.85 | 6.20 | 6.20 | 0 | 0 | 0 | 62.00 | 1.51 | 1.73 | 1.73 | 0 | 12 | 0 |
December 19, 2025 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 | 64.00 | 2.09 | 2.30 | 2.32 | 0 | 0 | 0 |
December 19, 2025 | 3.75 | 4.05 | 4.00 | 0 | 27 | 0 | 65.00 | 2.39 | 2.66 | 2.68 | 0 | 24 | 0 |
December 19, 2025 | 3.15 | 3.40 | 3.40 | 0.47 | 9 | 1 | 66.00 | 2.81 | 3.10 | 3.10 | 0 | 14 | 0 |
December 19, 2025 | 2.13 | 2.37 | 2.37 | 0.17 | 18 | 1 | 68.00 | 3.85 | 4.10 | 4.10 | 0 | 5 | 0 |
December 19, 2025 | 1.34 | 1.58 | 1.58 | 0 | 1,205 | 0 | 70.00 | 5.10 | 5.35 | 5.35 | 0 | 29 | 0 |
December 19, 2025 | 0.79 | 0.94 | 0.94 | 0 | 60 | 0 | 72.00 | 6.50 | 6.85 | 6.85 | 0 | 0 | 0 |
December 19, 2025 | 0.44 | 0.65 | 0.65 | 0 | 0 | 0 | 74.00 | 8.15 | 8.55 | 8.55 | 0 | 0 | 0 |
December 19, 2025 | 0.31 | 0.52 | 0.52 | 0 | 292 | 0 | 75.00 | 9.00 | 9.45 | 9.50 | 0 | 9 | 0 |
December 19, 2025 | 0.20 | 0.44 | 0.44 | 0 | 20 | 0 | 76.00 | 9.95 | 10.35 | 10.40 | 0 | 0 | 0 |
December 19, 2025 | 0.07 | 0.27 | 0.27 | 0 | 0 | 0 | 78.00 | 11.85 | 12.25 | 12.30 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.17 | 0.17 | 0 | 288 | 0 | 80.00 | 13.80 | 14.20 | 14.25 | 0 | 10 | 0 |
December 19, 2025 | 0.01 | 0.08 | 0.08 | 0 | 50 | 0 | 85.00 | 18.75 | 19.15 | 19.15 | 0 | 0 | 0 |
January 16, 2026 | 26.50 | 26.80 | 26.80 | 0 | 0 | 0 | 40.00 | 0.03 | 0.27 | 0.27 | 0 | 7 | 0 |
January 16, 2026 | 21.60 | 21.95 | 21.70 | 0 | 0 | 0 | 45.00 | 0.16 | 0.44 | 0.44 | 0 | 0 | 0 |
January 16, 2026 | 16.70 | 17.00 | 16.80 | 0 | 1 | 0 | 50.00 | 0.38 | 0.55 | 0.55 | 0 | 5,074 | 0 |
January 16, 2026 | 7.45 | 7.75 | 7.75 | 0 | 40 | 0 | 60.00 | 1.35 | 1.61 | 1.61 | 0 | 163 | 0 |
January 16, 2026 | 3.80 | 4.15 | 4.10 | 0 | 92 | 0 | 65.00 | 2.89 | 3.15 | 3.15 | 0 | 6 | 0 |
January 16, 2026 | 1.42 | 1.71 | 1.71 | 0 | 175 | 0 | 70.00 | 5.60 | 5.90 | 5.90 | 0 | 10 | 0 |
January 16, 2026 | 0.02 | 0.19 | 0.19 | 0 | 211 | 0 | 80.00 | 14.10 | 14.50 | 14.55 | 0 | 3 | 0 |
January 16, 2026 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 100.00 | 33.75 | 34.15 | 34.20 | 0 | 155 | 0 |
March 20, 2026 | 16.70 | 17.20 | 17.15 | 0 | 0 | 0 | 50.00 | 0.52 | 0.82 | 0.82 | 0 | 10 | 0 |
March 20, 2026 | 12.00 | 12.40 | 12.40 | 0 | 0 | 0 | 55.00 | 0.95 | 1.17 | 1.18 | 0 | 68 | 0 |
March 20, 2026 | 7.80 | 8.15 | 8.15 | 0 | 36 | 0 | 60.00 | 1.76 | 2.04 | 2.04 | 0 | 1,040 | 0 |
March 20, 2026 | 4.30 | 4.65 | 4.65 | 0 | 12 | 0 | 65.00 | 3.35 | 3.65 | 3.65 | 0 | 20 | 0 |
March 20, 2026 | 1.94 | 2.27 | 2.27 | 0.04 | 20 | 10 | 70.00 | 6.00 | 6.35 | 6.35 | 0 | 5 | 0 |
March 20, 2026 | 0.70 | 0.96 | 0.96 | 0 | 80 | 0 | 75.00 | 9.75 | 10.20 | 10.20 | 0 | 0 | 0 |
March 20, 2026 | 0.18 | 0.42 | 0.42 | 0 | 44 | 0 | 80.00 | 14.15 | 14.65 | 14.70 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 85.00 | 18.95 | 19.40 | 19.45 | 0 | 0 | 0 |
June 19, 2026 | 16.70 | 17.25 | 17.25 | 0 | 0 | 0 | 50.00 | 0.82 | 1.19 | 1.19 | 0 | 10 | 0 |
June 19, 2026 | 12.10 | 12.55 | 12.55 | 0 | 0 | 0 | 55.00 | 1.40 | 1.84 | 1.84 | 0 | 1,503 | 0 |
June 19, 2026 | 7.95 | 8.50 | 8.50 | 0 | 0 | 0 | 60.00 | 2.43 | 2.96 | 2.96 | 0 | 0 | 0 |
June 19, 2026 | 4.70 | 5.20 | 5.20 | 0 | 3 | 0 | 65.00 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
June 19, 2026 | 2.43 | 2.82 | 2.82 | 0 | 17 | 0 | 70.00 | 6.85 | 7.35 | 7.35 | 0 | 1,500 | 0 |
June 19, 2026 | 1.03 | 1.39 | 1.39 | 0 | 10 | 0 | 75.00 | 10.45 | 11.05 | 11.05 | 0 | 0 | 0 |
June 19, 2026 | 0.33 | 0.59 | 0.59 | 0 | 0 | 0 | 80.00 | 14.65 | 15.25 | 15.35 | 0 | 0 | 0 |
January 15, 2027 | 26.05 | 27.05 | 27.05 | 0 | 0 | 0 | 40.00 | 0.74 | 1.04 | 1.04 | 0 | 16,516 | 0 |
January 15, 2027 | 21.20 | 22.05 | 22.05 | 0 | 0 | 0 | 45.00 | 1.03 | 1.49 | 1.49 | 0 | 3,510 | 0 |
January 15, 2027 | 16.55 | 17.30 | 17.30 | 0 | 2 | 0 | 50.00 | 1.61 | 2.06 | 2.06 | 0 | 9,580 | 0 |
January 15, 2027 | 12.20 | 13.00 | 13.00 | 0 | 0 | 0 | 55.00 | 2.54 | 3.25 | 3.25 | 0 | 10 | 0 |
January 15, 2027 | 8.65 | 9.10 | 9.10 | 0 | 14 | 0 | 60.00 | 3.95 | 4.50 | 4.50 | 0 | 10,836 | 0 |
January 15, 2027 | 5.50 | 6.05 | 6.05 | 0 | 1,020 | 0 | 65.00 | 6.05 | 6.55 | 6.55 | -0.85 | 3,004 | 2 |
January 15, 2027 | 4.45 | 5.10 | 5.10 | 0 | 1 | 0 | 67.00 | 7.10 | 7.55 | 7.55 | -0.70 | 3,012 | 2 |
January 15, 2027 | 3.30 | 3.90 | 3.90 | 0.20 | 127 | 4 | 70.00 | 8.85 | 9.35 | 9.35 | -0.75 | 6,517 | 6 |
January 15, 2027 | 0.93 | 1.26 | 1.26 | 0 | 425 | 0 | 80.00 | 16.05 | 16.85 | 16.95 | 0 | 80 | 0 |
January 15, 2027 | 0.01 | 0.25 | 0.25 | 0 | 14 | 0 | 100.00 | 34.20 | 35.15 | 35.15 | 0 | 100 | 0 |