TRP – TC Energy Corporation
Last update: July 18, 2025 at 7:23 p.m. (Real-time)
- Last price: 65.520
- Net change: -0.070
- Bid price: 65.490
- Ask price: 65.750
- 30-day historical volatility: 17.48%
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: 36,191
Volume: 2,372
|
Open interest: 88,235
Volume: 89
|
||||||||||||
July 25, 2025 (Weekly) | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | 60.00 | 0 | 0.09 | 0.09 | 0 | 12 | 0 |
July 25, 2025 (Weekly) | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 | 61.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 | 62.00 | 0 | 0.14 | 0.14 | 0 | 20 | 0 |
July 25, 2025 (Weekly) | 2.59 | 2.84 | 2.80 | 0 | 3 | 0 | 63.00 | 0.04 | 0.15 | 0.15 | 0 | 35 | 0 |
July 25, 2025 (Weekly) | 1.70 | 1.86 | 1.86 | 0 | 1 | 0 | 64.00 | 0.14 | 0.25 | 0.25 | 0 | 106 | 0 |
July 25, 2025 (Weekly) | 0.93 | 1.06 | 1.06 | 0 | 1,015 | 0 | 65.00 | 0.36 | 0.47 | 0.47 | 0 | 28 | 0 |
July 25, 2025 (Weekly) | 0.37 | 0.50 | 0.50 | -0.17 | 2,037 | 5 | 66.00 | 0.80 | 0.94 | 0.94 | 0 | 13 | 0 |
July 25, 2025 (Weekly) | 0.09 | 0.21 | 0.21 | 0 | 86 | 0 | 67.00 | 1.49 | 1.66 | 1.68 | 0 | 16 | 0 |
July 25, 2025 (Weekly) | 0.01 | 0.10 | 0.10 | 0 | 2,800 | 0 | 68.00 | 2.38 | 2.57 | 2.58 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 190 | 0 | 69.00 | 3.35 | 3.55 | 3.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 5 | 0 | 70.00 | 4.35 | 4.55 | 4.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 2,000 | 0 | 71.00 | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 72.00 | 6.35 | 6.55 | 6.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 73.00 | 7.35 | 7.55 | 7.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 74.00 | 8.35 | 8.55 | 8.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 75.00 | 9.35 | 9.55 | 9.55 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | 60.00 | 0.05 | 0.22 | 0.22 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 4.65 | 4.95 | 4.95 | 0 | 0 | 0 | 61.00 | 0.10 | 0.26 | 0.26 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 | 62.00 | 0.19 | 0.31 | 0.31 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.89 | 3.10 | 3.10 | 0 | 0 | 0 | 63.00 | 0.28 | 0.41 | 0.41 | 0 | 68 | 0 |
August 1, 2025 (Weekly) | 2.06 | 2.24 | 2.24 | 0 | 0 | 0 | 64.00 | 0.45 | 0.59 | 0.59 | 0 | 16 | 0 |
August 1, 2025 (Weekly) | 1.34 | 1.53 | 1.53 | 0 | 2 | 0 | 65.00 | 0.74 | 0.89 | 0.89 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.77 | 0.96 | 0.96 | 0 | 49 | 0 | 66.00 | 1.15 | 1.33 | 1.33 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.37 | 0.55 | 0.55 | 0 | 22 | 0 | 67.00 | 1.76 | 1.92 | 1.94 | 0 | 10 | 0 |
August 1, 2025 (Weekly) | 0.16 | 0.28 | 0.28 | 0 | 7 | 0 | 68.00 | 2.51 | 2.69 | 2.69 | 0 | 11 | 0 |
August 1, 2025 (Weekly) | 0.03 | 0.18 | 0.18 | 0 | 1 | 0 | 69.00 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.10 | 0.10 | 0 | 3,001 | 0 | 70.00 | 4.35 | 4.55 | 4.55 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 71.00 | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 72.00 | 6.35 | 6.55 | 6.55 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 5.70 | 5.95 | 5.95 | 0 | 0 | 0 | 60.00 | 0.12 | 0.21 | 0.21 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 4.75 | 4.95 | 4.95 | 0 | 0 | 0 | 61.00 | 0.18 | 0.27 | 0.27 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 3.85 | 4.05 | 4.05 | 0 | 0 | 0 | 62.00 | 0.28 | 0.37 | 0.37 | 0 | 1 | 0 |
August 8, 2025 (Weekly) | 3.00 | 3.15 | 3.15 | 0 | 10 | 0 | 63.00 | 0.40 | 0.50 | 0.50 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.24 | 2.38 | 2.38 | 0 | 0 | 0 | 64.00 | 0.59 | 0.71 | 0.71 | 0 | 10 | 0 |
August 8, 2025 (Weekly) | 1.53 | 1.68 | 1.68 | 0 | 6 | 0 | 65.00 | 0.89 | 1.02 | 1.02 | 0 | 2 | 0 |
August 8, 2025 (Weekly) | 0.96 | 1.11 | 1.11 | 0 | 26 | 0 | 66.00 | 1.31 | 1.46 | 1.46 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.53 | 0.68 | 0.68 | 0 | 44 | 0 | 67.00 | 1.89 | 2.06 | 2.07 | -0.12 | 0 | 11 |
August 8, 2025 (Weekly) | 0.26 | 0.41 | 0.41 | 0 | 2,000 | 0 | 68.00 | 2.61 | 2.80 | 2.80 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.12 | 0.22 | 0.22 | 0 | 1 | 0 | 69.00 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.01 | 0.15 | 0.15 | 0 | 1,586 | 0 | 70.00 | 4.35 | 4.60 | 4.60 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 71.00 | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 | 60.00 | 0.24 | 0.34 | 0.34 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 5.05 | 5.20 | 5.20 | 0 | 0 | 0 | 61.00 | 0.34 | 0.43 | 0.43 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 | 62.00 | 0.44 | 0.55 | 0.55 | -0.11 | 7 | 12 |
August 22, 2025 (Weekly) | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | 63.00 | 0.61 | 0.71 | 0.71 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 | 64.00 | 0.83 | 0.96 | 0.96 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.86 | 2.01 | 2.01 | 0 | 0 | 0 | 65.00 | 1.15 | 1.28 | 1.28 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.28 | 1.43 | 1.43 | -0.16 | 0 | 1,000 | 66.00 | 1.56 | 1.72 | 1.72 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.82 | 0.97 | 0.97 | 0 | 6 | 0 | 67.00 | 2.11 | 2.26 | 2.27 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.48 | 0.64 | 0.64 | 0 | 2,000 | 0 | 68.00 | 2.76 | 2.94 | 2.95 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.26 | 0.39 | 0.39 | 0 | 0 | 0 | 69.00 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.12 | 0.23 | 0.23 | 0 | 0 | 0 | 70.00 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 71.00 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 5.95 | 6.20 | 6.20 | 0 | 0 | 0 | 60.00 | 0.18 | 0.43 | 0.43 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | 61.00 | 0.30 | 0.56 | 0.56 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 | 62.00 | 0.42 | 0.71 | 0.71 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 3.35 | 3.65 | 3.65 | 0 | 0 | 0 | 63.00 | 0.59 | 0.89 | 0.89 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.61 | 2.93 | 2.93 | 0 | 1 | 0 | 64.00 | 0.82 | 1.13 | 1.13 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.95 | 2.26 | 2.26 | 0 | 0 | 0 | 65.00 | 1.14 | 1.46 | 1.46 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.38 | 1.67 | 1.67 | 0 | 0 | 0 | 66.00 | 1.58 | 1.86 | 1.86 | -0.29 | 0 | 5 |
August 29, 2025 (Weekly) | 0.93 | 1.21 | 1.21 | 0 | 0 | 0 | 67.00 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.56 | 0.83 | 0.83 | 0 | 11 | 0 | 68.00 | 2.76 | 3.05 | 3.10 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.31 | 0.55 | 0.55 | 0 | 0 | 0 | 69.00 | 3.55 | 3.85 | 3.85 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.15 | 0.35 | 0.35 | 0 | 0 | 0 | 70.00 | 4.35 | 4.65 | 4.65 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.05 | 0.23 | 0.23 | 0 | 0 | 0 | 71.00 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 15.60 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.04 | 0 | 30 | 0 |
July 18, 2025 | 0 | 0 | 13.60 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 11.60 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.04 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0 | 9.60 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.04 | 0 | 24 | 0 |
July 18, 2025 | 0 | 0 | 7.60 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.04 | 0 | 59 | 0 |
July 18, 2025 | 0 | 0 | 5.60 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.03 | 0 | 10,746 | 0 |
July 18, 2025 | 0 | 0 | 4.60 | 0 | 0 | 0 | 61.00 | 0 | 0 | 0.04 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0 | 3.60 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.01 | 0 | 375 | 0 |
July 18, 2025 | 0 | 0 | 2.60 | 0 | 0 | 0 | 63.00 | 0 | 0 | 0.04 | 0 | 19 | 0 |
July 18, 2025 | 0 | 0 | 1.61 | 0 | 34 | 0 | 64.00 | 0 | 0 | 0.03 | -0.06 | 433 | 1 |
July 18, 2025 | 0 | 0 | 0.61 | 0 | 208 | 0 | 65.00 | 0 | 0 | 0.06 | 0 | 12 | 0 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 292 | 0 | 66.00 | 0 | 0 | 0.53 | -0.22 | 134 | 5 |
July 18, 2025 | 0 | 0 | 0.06 | 0 | 98 | 0 | 67.00 | 0 | 0 | 1.55 | 0 | 20 | 0 |
July 18, 2025 | 0 | 0 | 0.07 | 0 | 1,851 | 0 | 68.00 | 0 | 0 | 2.54 | -0.28 | 14 | 6 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 5 | 0 | 69.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.03 | 0 | 2,577 | 0 | 70.00 | 0 | 0 | 4.55 | 0 | 52 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 0 | 0 | 71.00 | 0 | 0 | 5.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.03 | 0 | 1,235 | 0 | 72.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.03 | 0 | 54 | 0 | 74.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.03 | 0 | 35 | 0 | 76.00 | 0 | 0 | 10.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 60 | 0 | 78.00 | 0 | 0 | 12.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 0 | 0 | 80.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 0 | 0 | 82.00 | 0 | 0 | 16.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 10 | 0 | 84.00 | 0 | 0 | 18.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.04 | 0 | 0 | 0 | 86.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
August 15, 2025 | 15.60 | 15.80 | 15.80 | 0 | 0 | 0 | 50.00 | 0 | 0.07 | 0.07 | 0 | 41 | 0 |
August 15, 2025 | 13.60 | 13.85 | 13.85 | 0 | 0 | 0 | 52.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 15, 2025 | 11.65 | 11.85 | 11.85 | 0 | 0 | 0 | 54.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
August 15, 2025 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 | 56.00 | 0.03 | 0.18 | 0.18 | 0 | 15 | 0 |
August 15, 2025 | 7.75 | 7.95 | 7.95 | 0 | 0 | 0 | 58.00 | 0.08 | 0.14 | 0.14 | 0 | 183 | 0 |
August 15, 2025 | 5.80 | 6.05 | 6.05 | 0 | 0 | 0 | 60.00 | 0.17 | 0.30 | 0.31 | -0.06 | 70 | 10 |
August 15, 2025 | 4.00 | 4.20 | 4.20 | 0 | 26 | 0 | 62.00 | 0.35 | 0.47 | 0.47 | 0 | 98 | 0 |
August 15, 2025 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 | 63.00 | 0.43 | 0.60 | 0.60 | 0 | 0 | 0 |
August 15, 2025 | 2.40 | 2.53 | 2.53 | 0 | 27 | 0 | 64.00 | 0.71 | 0.84 | 0.84 | -0.05 | 514 | 7 |
August 15, 2025 | 1.65 | 1.87 | 1.87 | 0 | 0 | 0 | 65.00 | 1.02 | 1.17 | 1.18 | 0 | 0 | 0 |
August 15, 2025 | 1.13 | 1.26 | 1.26 | -0.07 | 434 | 500 | 66.00 | 1.46 | 1.61 | 1.61 | 0 | 390 | 0 |
August 15, 2025 | 0.61 | 0.82 | 0.82 | -0.23 | 0 | 179 | 67.00 | 1.91 | 2.15 | 2.15 | 0 | 0 | 0 |
August 15, 2025 | 0.37 | 0.50 | 0.50 | -0.13 | 2,305 | 309 | 68.00 | 2.68 | 2.85 | 2.85 | 0 | 474 | 0 |
August 15, 2025 | 0.15 | 0.34 | 0.34 | -0.08 | 1 | 375 | 69.00 | 3.45 | 3.70 | 3.70 | 0 | 0 | 0 |
August 15, 2025 | 0.07 | 0.20 | 0.20 | -0.04 | 3,214 | 1 | 70.00 | 4.40 | 4.60 | 4.60 | 0 | 3,062 | 0 |
August 15, 2025 | 0 | 0.09 | 0.09 | 0 | 286 | 0 | 72.00 | 6.35 | 6.55 | 6.55 | 0 | 150 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 77 | 0 | 74.00 | 8.35 | 8.55 | 8.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.05 | 0.05 | 0 | 30 | 0 | 76.00 | 10.35 | 10.55 | 10.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 78.00 | 12.35 | 12.55 | 12.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 80.00 | 14.35 | 14.55 | 14.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 16.35 | 16.55 | 16.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 18.35 | 18.55 | 18.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 20.35 | 20.55 | 20.55 | 0 | 0 | 0 |
September 19, 2025 | 15.80 | 16.00 | 16.00 | 0 | 3 | 0 | 50.00 | 0.05 | 0.19 | 0.19 | 0 | 32 | 0 |
September 19, 2025 | 13.85 | 14.05 | 14.10 | 0 | 2 | 0 | 52.00 | 0.09 | 0.24 | 0.24 | 0 | 48 | 0 |
September 19, 2025 | 11.95 | 12.15 | 12.15 | 0 | 0 | 0 | 54.00 | 0.14 | 0.28 | 0.28 | 0 | 40 | 0 |
September 19, 2025 | 10.95 | 11.15 | 11.15 | 0 | 0 | 0 | 55.00 | 0.18 | 0.33 | 0.33 | 0 | 38 | 0 |
September 19, 2025 | 10.00 | 10.25 | 10.25 | 0 | 0 | 0 | 56.00 | 0.23 | 0.34 | 0.35 | 0 | 4 | 0 |
September 19, 2025 | 8.10 | 8.35 | 8.35 | 0 | 0 | 0 | 58.00 | 0.33 | 0.43 | 0.46 | 0 | 2,023 | 0 |
September 19, 2025 | 6.30 | 6.50 | 6.50 | 0 | 24 | 0 | 60.00 | 0.51 | 0.60 | 0.61 | -0.05 | 120 | 1 |
September 19, 2025 | 4.60 | 4.80 | 4.80 | 0 | 2 | 0 | 62.00 | 0.79 | 0.89 | 0.89 | 0 | 52 | 0 |
September 19, 2025 | 3.10 | 3.25 | 3.25 | 0 | 11 | 0 | 64.00 | 1.25 | 1.37 | 1.37 | 0 | 23 | 0 |
September 19, 2025 | 2.48 | 2.58 | 2.58 | 0 | 123 | 0 | 65.00 | 1.59 | 1.72 | 1.72 | -0.04 | 276 | 10 |
September 19, 2025 | 1.87 | 1.99 | 1.99 | -0.11 | 159 | 1 | 66.00 | 2.00 | 2.14 | 2.14 | 0 | 12 | 0 |
September 19, 2025 | 0.97 | 1.09 | 1.09 | 0 | 149 | 0 | 68.00 | 3.10 | 3.25 | 3.25 | 0 | 3 | 0 |
September 19, 2025 | 0.42 | 0.53 | 0.53 | 0 | 201 | 0 | 70.00 | 4.55 | 4.80 | 4.80 | 0 | 11 | 0 |
September 19, 2025 | 0.14 | 0.27 | 0.27 | 0 | 42 | 0 | 72.00 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.13 | 0.13 | 0 | 16 | 0 | 74.00 | 8.35 | 8.55 | 8.55 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.10 | 0.10 | 0 | 59 | 0 | 75.00 | 9.35 | 9.55 | 9.55 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.07 | 0.07 | 0 | 40 | 0 | 76.00 | 10.35 | 10.55 | 10.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.07 | 0.07 | 0 | 12 | 0 | 78.00 | 12.35 | 12.55 | 12.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 32 | 0 | 80.00 | 14.35 | 14.55 | 14.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 16.35 | 16.55 | 16.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 18.35 | 18.55 | 18.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 85.00 | 19.35 | 19.55 | 19.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 20.35 | 20.55 | 20.55 | 0 | 0 | 0 |
October 17, 2025 | 15.85 | 16.05 | 16.05 | 0 | 0 | 0 | 50.00 | 0.15 | 0.32 | 0.32 | 0 | 0 | 0 |
October 17, 2025 | 13.90 | 14.15 | 14.15 | 0 | 0 | 0 | 52.00 | 0.21 | 0.39 | 0.39 | 0 | 0 | 0 |
October 17, 2025 | 11.95 | 12.20 | 12.20 | 0 | 0 | 0 | 54.00 | 0.31 | 0.42 | 0.42 | 0 | 0 | 0 |
October 17, 2025 | 10.05 | 10.25 | 10.25 | 0 | 0 | 0 | 56.00 | 0.42 | 0.52 | 0.52 | 0 | 0 | 0 |
October 17, 2025 | 8.15 | 8.40 | 8.40 | 0 | 0 | 0 | 58.00 | 0.60 | 0.71 | 0.71 | 0 | 0 | 0 |
October 17, 2025 | 6.40 | 6.60 | 6.60 | 0 | 5 | 0 | 60.00 | 0.85 | 0.97 | 0.97 | 0 | 19 | 0 |
October 17, 2025 | 4.75 | 4.95 | 4.95 | 0 | 0 | 0 | 62.00 | 1.25 | 1.37 | 1.37 | 0 | 45 | 0 |
October 17, 2025 | 3.25 | 3.45 | 3.45 | 0 | 1 | 1 | 64.00 | 1.84 | 2.01 | 2.01 | 0 | 42 | 0 |
October 17, 2025 | 2.06 | 2.23 | 2.23 | 0 | 12 | 0 | 66.00 | 2.74 | 2.87 | 2.87 | 0 | 12 | 0 |
October 17, 2025 | 1.17 | 1.31 | 1.31 | 0 | 107 | 0 | 68.00 | 3.85 | 4.05 | 4.05 | 0 | 30 | 0 |
October 17, 2025 | 0.59 | 0.74 | 0.74 | 0 | 56 | 0 | 70.00 | 5.35 | 5.55 | 5.55 | 0 | 0 | 0 |
October 17, 2025 | 0.26 | 0.39 | 0.39 | 0 | 22 | 0 | 72.00 | 7.00 | 7.25 | 7.25 | 0 | 11 | 0 |
October 17, 2025 | 0.08 | 0.21 | 0.21 | 0 | 9 | 0 | 74.00 | 8.80 | 9.10 | 9.10 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.12 | 0.12 | 0 | 37 | 0 | 76.00 | 10.75 | 11.00 | 11.05 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 78.00 | 12.70 | 13.00 | 13.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 80.00 | 14.70 | 15.00 | 15.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 16.70 | 16.95 | 17.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 84.00 | 18.70 | 18.95 | 18.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 20.65 | 20.95 | 20.95 | 0 | 0 | 0 |
November 21, 2025 | 15.85 | 16.20 | 16.20 | 0 | 0 | 0 | 50.00 | 0.23 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 13.90 | 14.20 | 14.20 | 0 | 0 | 0 | 52.00 | 0.34 | 0.52 | 0.52 | 0 | 4 | 0 |
November 21, 2025 | 12.00 | 12.25 | 12.25 | 0 | 10 | 0 | 54.00 | 0.46 | 0.63 | 0.63 | 0 | 0 | 0 |
November 21, 2025 | 10.15 | 10.40 | 10.40 | 0 | 0 | 0 | 56.00 | 0.63 | 0.70 | 0.70 | -0.14 | 10 | 5 |
November 21, 2025 | 8.35 | 8.60 | 8.60 | 0 | 0 | 0 | 58.00 | 0.83 | 1.01 | 1.01 | 0 | 1 | 0 |
November 21, 2025 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 | 60.00 | 1.15 | 1.33 | 1.33 | 0 | 16 | 0 |
November 21, 2025 | 5.10 | 5.30 | 5.30 | 0 | 80 | 0 | 62.00 | 1.60 | 1.80 | 1.80 | 0 | 80 | 0 |
November 21, 2025 | 3.70 | 3.90 | 3.90 | 0 | 2 | 0 | 64.00 | 2.23 | 2.46 | 2.46 | 0 | 4 | 0 |
November 21, 2025 | 2.51 | 2.73 | 2.73 | 0 | 180 | 0 | 66.00 | 3.10 | 3.35 | 3.35 | 0 | 190 | 0 |
November 21, 2025 | 1.66 | 1.81 | 1.81 | 0 | 121 | 0 | 68.00 | 4.25 | 4.45 | 4.45 | 0 | 117 | 0 |
November 21, 2025 | 0.91 | 1.14 | 1.14 | 0 | 22 | 0 | 70.00 | 5.55 | 5.85 | 5.85 | 0 | 2 | 0 |
November 21, 2025 | 0.49 | 0.68 | 0.68 | 0 | 180 | 0 | 72.00 | 7.15 | 7.45 | 7.45 | 0 | 180 | 0 |
November 21, 2025 | 0.24 | 0.43 | 0.43 | 0 | 30 | 0 | 74.00 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 |
November 21, 2025 | 0.10 | 0.26 | 0.26 | 0 | 38 | 0 | 76.00 | 10.75 | 11.15 | 11.15 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.16 | 0.16 | 0 | 50 | 0 | 78.00 | 12.75 | 13.05 | 13.05 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 80.00 | 14.70 | 15.00 | 15.05 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 82.00 | 16.70 | 17.00 | 17.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 84.00 | 18.65 | 19.00 | 19.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 86.00 | 20.65 | 21.00 | 21.00 | 0 | 0 | 0 |
December 19, 2025 | 15.90 | 16.25 | 16.25 | 0 | 0 | 0 | 50.00 | 0.32 | 0.52 | 0.52 | 0 | 35 | 0 |
December 19, 2025 | 14.00 | 14.30 | 14.30 | 0 | 0 | 0 | 52.00 | 0.42 | 0.62 | 0.62 | 0 | 0 | 0 |
December 19, 2025 | 12.10 | 12.40 | 12.40 | 0 | 0 | 0 | 54.00 | 0.56 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 11.15 | 11.50 | 11.50 | 0 | 0 | 0 | 55.00 | 0.67 | 0.84 | 0.84 | 0 | 220 | 0 |
December 19, 2025 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 | 56.00 | 0.76 | 0.93 | 0.93 | 0 | 0 | 0 |
December 19, 2025 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 | 58.00 | 1.00 | 1.18 | 1.18 | 0 | 0 | 0 |
December 19, 2025 | 6.80 | 7.10 | 7.10 | 0 | 32 | 0 | 60.00 | 1.34 | 1.54 | 1.54 | 0 | 105 | 0 |
December 19, 2025 | 5.35 | 5.60 | 5.60 | 0 | 80 | 0 | 62.00 | 1.80 | 2.04 | 2.04 | 0 | 90 | 0 |
December 19, 2025 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 | 64.00 | 2.45 | 2.69 | 2.69 | 0 | 0 | 0 |
December 19, 2025 | 3.35 | 3.60 | 3.60 | 0 | 27 | 0 | 65.00 | 2.86 | 3.10 | 3.10 | 0 | 24 | 0 |
December 19, 2025 | 2.81 | 3.05 | 3.05 | 0 | 103 | 0 | 66.00 | 3.30 | 3.60 | 3.60 | 0 | 80 | 0 |
December 19, 2025 | 1.88 | 2.12 | 2.12 | 0 | 50 | 0 | 68.00 | 4.40 | 4.70 | 4.70 | 0 | 40 | 0 |
December 19, 2025 | 1.17 | 1.35 | 1.35 | 0 | 1,216 | 0 | 70.00 | 5.75 | 6.00 | 6.00 | 0 | 45 | 0 |
December 19, 2025 | 0.70 | 0.93 | 0.93 | 0 | 64 | 0 | 72.00 | 7.30 | 7.55 | 7.55 | 0 | 0 | 0 |
December 19, 2025 | 0.38 | 0.59 | 0.59 | 0 | 0 | 0 | 74.00 | 8.95 | 9.40 | 9.40 | 0 | 0 | 0 |
December 19, 2025 | 0.25 | 0.49 | 0.49 | 0 | 292 | 0 | 75.00 | 9.85 | 10.30 | 10.30 | 0 | 9 | 0 |
December 19, 2025 | 0.16 | 0.39 | 0.39 | 0 | 20 | 0 | 76.00 | 10.80 | 11.20 | 11.20 | 0 | 0 | 0 |
December 19, 2025 | 0.04 | 0.26 | 0.26 | 0 | 0 | 0 | 78.00 | 12.75 | 13.10 | 13.15 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.17 | 0.17 | 0 | 288 | 0 | 80.00 | 14.70 | 15.05 | 15.05 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0.08 | 0.08 | 0 | 50 | 0 | 85.00 | 19.65 | 20.00 | 20.00 | 0 | 0 | 0 |
January 16, 2026 | 25.65 | 26.05 | 26.05 | 0 | 0 | 0 | 40.00 | 0.06 | 0.33 | 0.33 | 0 | 7 | 0 |
January 16, 2026 | 20.75 | 20.90 | 20.90 | 0 | 0 | 0 | 45.00 | 0.20 | 0.49 | 0.49 | 0 | 0 | 0 |
January 16, 2026 | 15.85 | 16.00 | 16.00 | 0 | 1 | 0 | 50.00 | 0.46 | 0.64 | 0.64 | 0 | 5,074 | 0 |
January 16, 2026 | 13.90 | 14.20 | 14.20 | 0 | 0 | 0 | 52.00 | 0.57 | 0.78 | 0.78 | 0 | 0 | 0 |
January 16, 2026 | 12.05 | 12.40 | 12.40 | 0 | 0 | 0 | 54.00 | 0.71 | 0.94 | 0.94 | 0 | 0 | 0 |
January 16, 2026 | 10.25 | 10.55 | 10.55 | 0 | 0 | 0 | 56.00 | 0.94 | 1.16 | 1.16 | 0 | 0 | 0 |
January 16, 2026 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 | 58.00 | 1.23 | 1.46 | 1.46 | 0 | 0 | 0 |
January 16, 2026 | 6.85 | 7.10 | 7.10 | 0 | 40 | 0 | 60.00 | 1.63 | 1.87 | 1.87 | -0.07 | 163 | 1 |
January 16, 2026 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 | 62.00 | 2.17 | 2.43 | 2.43 | 0 | 0 | 0 |
January 16, 2026 | 4.00 | 4.35 | 4.35 | 0 | 0 | 0 | 64.00 | 2.87 | 3.20 | 3.20 | 0 | 0 | 0 |
January 16, 2026 | 3.40 | 3.70 | 3.70 | 0 | 92 | 0 | 65.00 | 3.30 | 3.60 | 3.60 | 0 | 6 | 0 |
January 16, 2026 | 2.80 | 3.15 | 3.15 | 0 | 0 | 0 | 66.00 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
January 16, 2026 | 1.91 | 2.23 | 2.23 | 0 | 10 | 0 | 68.00 | 4.85 | 5.25 | 5.25 | 0 | 0 | 0 |
January 16, 2026 | 1.24 | 1.53 | 1.53 | 0 | 175 | 0 | 70.00 | 6.25 | 6.60 | 6.60 | 0 | 19 | 0 |
January 16, 2026 | 0.70 | 1.03 | 1.03 | 0 | 0 | 0 | 72.00 | 7.65 | 8.15 | 8.15 | 0 | 10 | 0 |
January 16, 2026 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 | 74.00 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 |
January 16, 2026 | 0.17 | 0.46 | 0.46 | 0 | 0 | 0 | 76.00 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 |
January 16, 2026 | 0.02 | 0.45 | 0.45 | 0 | 0 | 0 | 78.00 | 13.00 | 13.40 | 13.40 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.13 | 0.13 | 0 | 211 | 0 | 80.00 | 14.95 | 15.40 | 15.40 | 0 | 20 | 0 |
January 16, 2026 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 90.00 | 24.80 | 25.15 | 25.15 | -0.45 | 50 | 10 |
January 16, 2026 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 100.00 | 34.70 | 35.05 | 35.05 | 0 | 155 | 0 |
March 20, 2026 | 15.90 | 16.35 | 16.35 | 0 | 0 | 0 | 50.00 | 0.62 | 0.83 | 0.83 | 0 | 10 | 0 |
March 20, 2026 | 11.35 | 11.70 | 11.70 | 0 | 0 | 0 | 55.00 | 1.12 | 1.36 | 1.37 | 0 | 68 | 0 |
March 20, 2026 | 7.25 | 7.60 | 7.60 | 0 | 36 | 0 | 60.00 | 2.05 | 2.32 | 2.32 | 0 | 1,040 | 0 |
March 20, 2026 | 3.95 | 4.25 | 4.25 | 0 | 12 | 0 | 65.00 | 3.80 | 4.10 | 4.10 | 0 | 20 | 0 |
March 20, 2026 | 1.75 | 2.05 | 2.05 | 0 | 25 | 0 | 70.00 | 6.65 | 7.00 | 7.00 | 0 | 5 | 0 |
March 20, 2026 | 0.63 | 0.89 | 0.89 | 0 | 80 | 0 | 75.00 | 10.50 | 11.00 | 11.00 | 0 | 0 | 0 |
March 20, 2026 | 0.15 | 0.41 | 0.41 | 0 | 44 | 0 | 80.00 | 15.00 | 15.50 | 15.55 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.17 | 0.17 | 0 | 0 | 0 | 85.00 | 19.90 | 20.30 | 20.30 | 0 | 0 | 0 |
June 19, 2026 | 15.85 | 16.45 | 16.45 | 0 | 0 | 0 | 50.00 | 0.92 | 1.19 | 1.26 | 0 | 2,010 | 0 |
June 19, 2026 | 11.45 | 11.85 | 11.85 | 0 | 0 | 0 | 55.00 | 1.52 | 1.88 | 1.88 | 0 | 1,503 | 0 |
June 19, 2026 | 7.50 | 8.00 | 8.00 | 0 | 0 | 0 | 60.00 | 2.59 | 3.05 | 3.05 | 0 | 10 | 0 |
June 19, 2026 | 4.40 | 4.80 | 4.80 | 0 | 3 | 0 | 65.00 | 4.55 | 5.10 | 5.10 | 0 | 2,000 | 0 |
June 19, 2026 | 2.17 | 2.60 | 2.60 | 0 | 17 | 0 | 70.00 | 7.35 | 7.90 | 7.90 | 0 | 1,500 | 0 |
June 19, 2026 | 0.85 | 1.29 | 1.29 | 0 | 10 | 0 | 75.00 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 |
June 19, 2026 | 0.28 | 0.69 | 0.69 | 0 | 0 | 0 | 80.00 | 15.55 | 16.15 | 16.15 | 0 | 0 | 0 |
January 15, 2027 | 25.35 | 26.30 | 26.30 | 0 | 0 | 0 | 40.00 | 0.83 | 1.06 | 1.16 | 0 | 16,516 | 0 |
January 15, 2027 | 20.40 | 21.45 | 21.45 | 0 | 0 | 0 | 45.00 | 1.16 | 1.49 | 1.79 | 0 | 3,510 | 0 |
January 15, 2027 | 15.80 | 16.50 | 16.50 | 0 | 2 | 0 | 50.00 | 1.77 | 2.16 | 2.19 | -0.30 | 9,580 | 5 |
January 15, 2027 | 11.55 | 12.35 | 12.35 | 0 | 0 | 0 | 55.00 | 2.76 | 3.20 | 3.35 | 0 | 10 | 0 |
January 15, 2027 | 8.00 | 8.60 | 8.60 | 0 | 14 | 0 | 60.00 | 4.30 | 4.75 | 4.75 | 0 | 10,836 | 0 |
January 15, 2027 | 5.15 | 5.75 | 5.75 | 0 | 1,020 | 0 | 65.00 | 6.50 | 6.95 | 6.95 | 0 | 3,006 | 0 |
January 15, 2027 | 4.20 | 4.80 | 4.80 | -0.15 | 1 | 1 | 67.00 | 7.60 | 8.05 | 8.05 | 0 | 3,014 | 0 |
January 15, 2027 | 3.05 | 3.60 | 3.60 | 0 | 131 | 0 | 70.00 | 9.45 | 9.85 | 9.85 | 0 | 6,520 | 0 |
January 15, 2027 | 0.91 | 1.34 | 1.34 | 0 | 425 | 0 | 80.00 | 16.85 | 17.60 | 17.60 | 0 | 80 | 0 |
January 15, 2027 | 0.19 | 0.59 | 0.59 | 0 | 0 | 0 | 90.00 | 25.55 | 26.60 | 26.60 | 0 | 0 | 0 |
January 15, 2027 | 0.01 | 0.25 | 0.25 | 0 | 14 | 0 | 100.00 | 34.80 | 35.90 | 35.90 | 0 | 100 | 0 |
January 21, 2028 | 15.30 | 17.00 | 17.00 | 0 | 0 | 0 | 50.00 | 2.90 | 3.65 | 3.65 | 0 | 0 | 0 |
January 21, 2028 | 7.70 | 9.45 | 9.45 | 0 | 0 | 0 | 60.00 | 5.75 | 7.10 | 7.10 | 0 | 0 | 0 |
January 21, 2028 | 3.35 | 4.75 | 4.75 | 0 | 0 | 0 | 70.00 | 10.35 | 12.60 | 12.60 | 0 | 0 | 0 |
January 21, 2028 | 1.05 | 2.28 | 2.28 | 0 | 0 | 0 | 80.00 | 17.40 | 19.30 | 19.30 | 0 | 0 | 0 |
January 21, 2028 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 90.00 | 26.65 | 28.05 | 28.05 | 0 | 0 | 0 |