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.

WCP – Whitecap Resources Inc.

Last update: June 22, 2025 at 1:16 p.m.   (Real-time)

  • Last price: 9.560
  • Net change: -0.060
  • Bid price: 9.540
  • Ask price: 9.570
  • 30-day historical volatility: 28.30%
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: 65,651
Volume: 2,491
Open interest: 69,522
Volume: 995
June 27, 2025 (Weekly) 2.77 2.85 2.85 0 0 0 6.75 0 0.04 0.06 0 0 0
June 27, 2025 (Weekly) 2.52 2.60 2.60 0 0 0 7.00 0 0.04 0.06 0 0 0
June 27, 2025 (Weekly) 2.27 2.35 2.35 0 0 0 7.25 0 0.04 0.06 0 0 0
June 27, 2025 (Weekly) 2.02 2.10 2.10 0 0 0 7.50 0 0.04 0.06 0 0 0
June 27, 2025 (Weekly) 1.77 1.85 1.85 0 0 0 7.75 0 0.04 0.06 0 0 0
June 27, 2025 (Weekly) 1.52 1.61 1.61 0 0 0 8.00 0 0.05 0.07 0 10 0
June 27, 2025 (Weekly) 1.28 1.35 1.35 0 0 0 8.25 0 0.05 0.07 0 35 0
June 27, 2025 (Weekly) 1.03 1.10 1.10 0 78 0 8.50 0 0.05 0.07 0 70 0
June 27, 2025 (Weekly) 0.79 0.87 0.87 0 19 0 8.75 0 0.05 0.07 0 62 0
June 27, 2025 (Weekly) 0.55 0.62 0.62 0 200 0 9.00 0 0.03 0.03 0 141 0
June 27, 2025 (Weekly) 0.31 0.39 0.38 0 56 0 9.25 0.02 0.06 0.06 0 59 0
June 27, 2025 (Weekly) 0.14 0.19 0.19 -0.08 70 3 9.50 0.08 0.13 0.13 0 34 0
June 27, 2025 (Weekly) 0.04 0.09 0.09 0 766 0 9.75 0.22 0.28 0.28 0 60 0
June 27, 2025 (Weekly) 0 0.04 0.04 0 0 0 10.00 0.42 0.50 0.51 0 80 0
June 27, 2025 (Weekly) 0 0.05 0.05 0 0 0 10.50 0.90 0.99 0.99 0 0 0
June 27, 2025 (Weekly) 0 0.05 0.05 0 0 0 11.00 1.40 1.48 1.48 0 0 0
July 4, 2025 (Weekly) 2.02 2.10 2.10 0 80 0 7.50 0 0.05 0.07 0 0 0
July 4, 2025 (Weekly) 1.77 1.85 1.85 0 0 0 7.75 0 0.05 0.07 0 0 0
July 4, 2025 (Weekly) 1.52 1.61 1.61 0 0 0 8.00 0 0.05 0.07 0 0 0
July 4, 2025 (Weekly) 1.27 1.36 1.36 0 0 0 8.25 0 0.05 0.07 0 0 0
July 4, 2025 (Weekly) 1.03 1.11 1.11 0 0 0 8.50 0 0.05 0.07 0 1,186 0
July 4, 2025 (Weekly) 0.77 0.87 0.87 0 37 0 8.75 0 0.05 0.05 0 0 0
July 4, 2025 (Weekly) 0.55 0.62 0.62 0 62 0 9.00 0.02 0.06 0.06 0 0 0
July 4, 2025 (Weekly) 0.32 0.40 0.39 -0.13 243 8 9.25 0.06 0.11 0.11 0 0 0
July 4, 2025 (Weekly) 0.16 0.21 0.21 0 104 0 9.50 0.13 0.20 0.20 0 10 0
July 4, 2025 (Weekly) 0.05 0.10 0.10 0 160 0 9.75 0.29 0.35 0.35 0 0 0
July 4, 2025 (Weekly) 0.01 0.05 0.05 0 0 0 10.00 0.48 0.57 0.57 0 0 0
July 4, 2025 (Weekly) 0 0.06 0.06 0 0 0 10.50 0.90 1.05 1.05 0 0 0
July 4, 2025 (Weekly) 0 0.07 0.07 0 0 0 11.00 1.41 1.55 1.55 0 0 0
July 11, 2025 (Weekly) 2.02 2.10 2.10 0 0 0 7.50 0 0.07 0.07 0 0 0
July 11, 2025 (Weekly) 1.77 1.85 1.85 0 0 0 7.75 0 0.05 0.07 0 0 0
July 11, 2025 (Weekly) 1.53 1.61 1.61 0 0 0 8.00 0 0.05 0.07 0 0 0
July 11, 2025 (Weekly) 1.28 1.36 1.36 0 0 0 8.25 0 0.06 0.08 0 0 0
July 11, 2025 (Weekly) 1.02 1.11 1.11 0 0 0 8.50 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.79 0.87 0.87 0 24 0 8.75 0.02 0.06 0.06 0 0 0
July 11, 2025 (Weekly) 0.56 0.63 0.64 -0.13 89 2 9.00 0.05 0.10 0.10 0 10 0
July 11, 2025 (Weekly) 0.36 0.43 0.42 -0.13 340 8 9.25 0.09 0.15 0.15 0 0 0
July 11, 2025 (Weekly) 0.20 0.26 0.26 0 32 0 9.50 0.18 0.25 0.25 0 0 0
July 11, 2025 (Weekly) 0.10 0.15 0.15 0 46 0 9.75 0.33 0.39 0.39 0 0 0
July 11, 2025 (Weekly) 0.04 0.09 0.09 0 0 0 10.00 0.50 0.58 0.58 0 0 0
July 11, 2025 (Weekly) 0 0.07 0.07 0 0 0 10.50 0.91 1.07 1.07 0 0 0
July 11, 2025 (Weekly) 0 0.07 0.07 0 0 0 11.00 1.40 1.55 1.55 0 0 0
July 25, 2025 (Weekly) 1.78 1.88 1.88 0 0 0 7.75 0 0.17 0.17 0 0 0
July 25, 2025 (Weekly) 1.52 1.64 1.64 0 0 0 8.00 0 0.17 0.17 0 0 0
July 25, 2025 (Weekly) 1.29 1.39 1.39 0 0 0 8.25 0.02 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 1.06 1.18 1.18 0 12 0 8.50 0.02 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 0.82 0.98 0.98 0 0 0 8.75 0.04 0.19 0.19 0 0 0
July 25, 2025 (Weekly) 0.59 0.79 0.79 -0.19 8 6 9.00 0.06 0.25 0.25 0 0 0
July 25, 2025 (Weekly) 0.39 0.62 0.62 0 16 2 9.25 0.10 0.33 0.33 0 0 0
July 25, 2025 (Weekly) 0.24 0.47 0.47 0 24 0 9.50 0.19 0.44 0.44 0 0 0
July 25, 2025 (Weekly) 0.11 0.36 0.36 0 18 0 9.75 0.33 0.56 0.56 0 0 0
July 25, 2025 (Weekly) 0.04 0.27 0.27 0 8 0 10.00 0.51 0.73 0.73 0 0 0
July 25, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 10.50 0.84 1.17 1.17 0 0 0
July 25, 2025 (Weekly) 0 0.14 0.14 0 0 0 11.00 1.33 1.65 1.65 0 0 0
August 1, 2025 (Weekly) 1.54 1.63 1.63 0 0 0 8.00 0.02 0.12 0.12 0 0 0
August 1, 2025 (Weekly) 1.28 1.39 1.39 0 0 0 8.25 0.02 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 1.06 1.18 1.18 0 0 0 8.50 0.04 0.17 0.17 0 0 0
August 1, 2025 (Weekly) 0.79 0.99 0.99 0 0 0 8.75 0.06 0.24 0.24 0 0 0
August 1, 2025 (Weekly) 0.59 0.80 0.80 -0.19 200 6 9.00 0.07 0.29 0.29 0 0 0
August 1, 2025 (Weekly) 0.40 0.64 0.64 0 6 0 9.25 0.14 0.37 0.37 0 0 0
August 1, 2025 (Weekly) 0.26 0.48 0.48 0 6 0 9.50 0.23 0.49 0.49 0 0 0
August 1, 2025 (Weekly) 0.14 0.35 0.35 0 10 0 9.75 0.37 0.63 0.63 0 0 0
August 1, 2025 (Weekly) 0.06 0.27 0.27 0 20 0 10.00 0.55 0.80 0.80 0 0 0
August 1, 2025 (Weekly) 0.05 0.10 0.10 0 0 0 10.50 0.98 1.16 1.16 0 0 0
August 1, 2025 (Weekly) 0 0.17 0.17 0 0 0 11.00 1.37 1.69 1.69 0 0 0
July 18, 2025 4.50 4.60 4.60 0 0 0 5.00 0 0.04 0.06 0 0 0
July 18, 2025 4.25 4.35 4.35 0 0 0 5.25 0 0.04 0.06 0 0 0
July 18, 2025 4.00 4.10 4.10 0 0 0 5.50 0 0.04 0.06 0 0 0
July 18, 2025 3.75 3.85 3.85 0 0 0 5.75 0 0.04 0.06 0 0 0
July 18, 2025 3.50 3.60 3.60 0 0 0 6.00 0 0.04 0.06 0 0 0
July 18, 2025 3.25 3.35 3.35 0 0 0 6.25 0 0.04 0.06 0 0 0
July 18, 2025 3.00 3.10 3.10 0 0 0 6.50 0 0.05 0.07 0 0 0
July 18, 2025 2.77 2.85 2.85 0 0 0 6.75 0 0.05 0.07 0 1 0
July 18, 2025 2.52 2.60 2.60 0 20 0 7.00 0 0.05 0.07 0 10 0
July 18, 2025 2.27 2.35 2.35 0 0 0 7.25 0 0.05 0.07 0 1 0
July 18, 2025 2.02 2.10 2.10 0 0 0 7.50 0 0.05 0.07 0 175 0
July 18, 2025 1.77 1.85 1.85 0 55 0 7.75 0 0.05 0.07 0 10 0
July 18, 2025 1.53 1.61 1.61 0 40 0 8.00 0 0.06 0.08 0 197 0
July 18, 2025 1.28 1.36 1.36 0 20 0 8.25 0 0.06 0.08 -0.04 146 90
July 18, 2025 1.04 1.12 1.12 -0.16 63 3 8.50 0 0.05 0.05 0 511 0
July 18, 2025 0.80 0.87 0.87 -0.11 323 3 8.75 0.04 0.08 0.08 -0.03 239 3
July 18, 2025 0.58 0.65 0.65 -0.11 1,411 27 9.00 0.07 0.10 0.10 -0.02 160 8
July 18, 2025 0.39 0.46 0.46 -0.11 919 50 9.25 0.13 0.18 0.18 0 405 0
July 18, 2025 0.25 0.29 0.29 -0.11 2,546 24 9.50 0.22 0.29 0.29 0 360 0
July 18, 2025 0.14 0.19 0.19 -0.06 1,064 568 9.75 0.36 0.42 0.42 0.01 428 400
July 18, 2025 0.06 0.10 0.10 -0.02 1,605 64 10.00 0.53 0.62 0.62 0 584 20
July 18, 2025 0.02 0.06 0.06 0 0 0 10.25 0.73 0.83 0.83 0 0 0
July 18, 2025 0 0.04 0.04 0 102 0 10.50 0.96 1.05 1.05 0 10 0
July 18, 2025 0 0.07 0.07 0 0 0 10.75 1.16 1.29 1.29 0 0 0
July 18, 2025 0 0.06 0.08 0 94 0 11.00 1.45 1.53 1.53 0 0 0
July 18, 2025 0 0.05 0.07 0 125 0 11.50 1.95 2.03 2.03 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 12.00 2.45 2.53 2.53 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 12.50 2.95 3.05 3.05 0 0 0
August 15, 2025 4.50 4.60 4.60 0 0 0 5.00 0 0.04 0.06 0 0 0
August 15, 2025 4.25 4.35 4.35 0 0 0 5.25 0 0.05 0.07 0 0 0
August 15, 2025 4.00 4.10 4.10 0 0 0 5.50 0 0.05 0.07 0 0 0
August 15, 2025 3.75 3.85 3.85 0 0 0 5.75 0 0.05 0.07 0 0 0
August 15, 2025 3.50 3.60 3.60 0 0 0 6.00 0 0.05 0.07 0 0 0
August 15, 2025 3.25 3.35 3.35 0 0 0 6.25 0 0.05 0.07 0 0 0
August 15, 2025 3.00 3.10 3.10 0 12 0 6.50 0 0.05 0.07 0 0 0
August 15, 2025 2.77 2.85 2.85 0 0 0 6.75 0 0.05 0.07 0 0 0
August 15, 2025 2.53 2.60 2.60 0 0 0 7.00 0 0.06 0.08 0 17 0
August 15, 2025 2.28 2.35 2.35 0 0 0 7.25 0.02 0.07 0.07 0 0 0
August 15, 2025 2.03 2.10 2.10 0 0 0 7.50 0.02 0.08 0.08 0 49 0
August 15, 2025 1.78 1.87 1.87 0 0 0 7.75 0.01 0.07 0.07 0 164 0
August 15, 2025 1.55 1.63 1.63 0 25 0 8.00 0.05 0.09 0.09 0 100 0
August 15, 2025 1.31 1.39 1.39 0 100 0 8.25 0.07 0.10 0.10 0 2 0
August 15, 2025 1.08 1.15 1.15 0 145 0 8.50 0.10 0.14 0.14 0 243 0
August 15, 2025 0.87 0.94 0.93 0 3 0 8.75 0.15 0.18 0.18 0 60 0
August 15, 2025 0.69 0.74 0.74 0 355 2 9.00 0.20 0.24 0.24 0 93 0
August 15, 2025 0.52 0.57 0.56 0 262 2 9.25 0.28 0.33 0.33 0 14 0
August 15, 2025 0.37 0.42 0.41 0 1,435 12 9.50 0.39 0.44 0.44 0.05 0 400
August 15, 2025 0.26 0.30 0.30 -0.05 521 118 9.75 0.52 0.57 0.57 0 0 0
August 15, 2025 0.18 0.21 0.21 -0.04 1,134 285 10.00 0.69 0.73 0.73 0 38 0
August 15, 2025 0.07 0.11 0.10 0 254 110 10.50 1.08 1.14 1.15 0 0 0
August 15, 2025 0 0.07 0.07 0 200 0 11.00 1.50 1.63 1.63 0 0 0
August 15, 2025 0 0.06 0.08 0 10 0 11.50 1.99 2.11 2.11 0 0 0
August 15, 2025 0 0.06 0.08 0 61 0 12.00 2.48 2.60 2.60 0 0 0
September 19, 2025 4.50 4.60 4.60 0 0 0 5.00 0 0.05 0.07 0 0 0
September 19, 2025 4.25 4.35 4.35 0 0 0 5.25 0 0.05 0.07 0 0 0
September 19, 2025 4.00 4.10 4.10 0 0 0 5.50 0 0.05 0.07 0 0 0
September 19, 2025 3.75 3.85 3.85 0 0 0 5.75 0 0.05 0.07 0 0 0
September 19, 2025 3.50 3.60 3.60 0 0 0 6.00 0 0.05 0.07 0 30 0
September 19, 2025 3.25 3.35 3.35 0 0 0 6.25 0 0.06 0.08 0 10 0
September 19, 2025 3.00 3.10 3.10 0 10 0 6.50 0.02 0.06 0.06 0 0 0
September 19, 2025 2.77 2.86 2.86 0 0 0 6.75 0.02 0.07 0.07 0 0 0
September 19, 2025 2.52 2.61 2.61 0 0 0 7.00 0.02 0.08 0.08 0 5 0
September 19, 2025 2.27 2.36 2.36 0 0 0 7.25 0.02 0.09 0.09 0 0 0
September 19, 2025 2.04 2.12 2.12 0 100 0 7.50 0.05 0.10 0.10 0 131 0
September 19, 2025 1.80 1.88 1.88 0 39 0 7.75 0.07 0.11 0.11 0 60 0
September 19, 2025 1.55 1.64 1.64 0 123 0 8.00 0.09 0.13 0.13 0 282 0
September 19, 2025 1.33 1.42 1.42 0 23 0 8.25 0.13 0.17 0.17 0 175 0
September 19, 2025 1.12 1.20 1.20 0 157 0 8.50 0.17 0.21 0.21 0 252 0
September 19, 2025 0.93 1.00 0.99 0 73 0 8.75 0.22 0.27 0.27 0 60 0
September 19, 2025 0.75 0.81 0.80 0 344 4 9.00 0.30 0.35 0.35 0 212 0
September 19, 2025 0.59 0.65 0.64 0 239 4 9.25 0.39 0.44 0.44 0 30 0
September 19, 2025 0.45 0.50 0.50 0 1,632 16 9.50 0.50 0.55 0.55 0 38 0
September 19, 2025 0.34 0.39 0.38 0 34 16 9.75 0.63 0.69 0.69 0 27 0
September 19, 2025 0.24 0.28 0.28 -0.05 1,338 1,012 10.00 0.79 0.84 0.84 0 71 0
September 19, 2025 0.12 0.14 0.14 0 651 12 10.50 1.15 1.22 1.22 0 65 0
September 19, 2025 0.05 0.10 0.09 0 737 0 11.00 1.56 1.68 1.68 0 51 0
September 19, 2025 0.02 0.08 0.08 0 0 0 11.50 2.01 2.15 2.15 0 0 0
September 19, 2025 0 0.07 0.09 0 288 0 12.00 2.51 2.62 2.62 0 32 0
September 19, 2025 0 0.05 0.07 0 21 0 13.00 3.45 3.65 3.65 0 42 0
October 17, 2025 4.50 4.60 4.60 0 0 0 5.00 0 0.05 0.07 0 0 0
October 17, 2025 4.25 4.35 4.35 0 0 0 5.25 0 0.05 0.07 0 0 0
October 17, 2025 4.00 4.10 4.10 0 0 0 5.50 0 0.05 0.07 0 0 0
October 17, 2025 3.75 3.85 3.85 0 0 0 5.75 0 0.06 0.08 0 0 0
October 17, 2025 3.50 3.60 3.60 0 0 0 6.00 0 0.06 0.08 0 0 0
October 17, 2025 3.25 3.35 3.35 0 0 0 6.25 0.02 0.07 0.07 0 0 0
October 17, 2025 3.00 3.10 3.10 0 0 0 6.50 0.02 0.08 0.08 0 0 0
October 17, 2025 2.77 2.86 2.86 0 0 0 6.75 0.02 0.09 0.09 0 0 0
October 17, 2025 2.52 2.61 2.61 0 270 0 7.00 0.02 0.09 0.09 0 25 0
October 17, 2025 2.26 2.36 2.38 0 0 0 7.25 0.06 0.11 0.11 0 25 0
October 17, 2025 2.03 2.12 2.12 0 110 0 7.50 0.08 0.12 0.12 0 5 0
October 17, 2025 1.79 1.88 1.88 0 104 0 7.75 0.10 0.14 0.14 0 10 0
October 17, 2025 1.56 1.65 1.65 0 203 0 8.00 0.13 0.17 0.17 0 65 0
October 17, 2025 1.35 1.43 1.43 0 5 0 8.25 0.17 0.22 0.22 0 0 0
October 17, 2025 1.14 1.23 1.23 0 90 0 8.50 0.22 0.26 0.26 0 45 0
October 17, 2025 0.96 1.03 1.02 0 95 0 8.75 0.28 0.33 0.33 0 80 0
October 17, 2025 0.79 0.86 0.85 0 617 0 9.00 0.36 0.41 0.41 0 10 0
October 17, 2025 0.64 0.69 0.69 0 23 0 9.25 0.46 0.51 0.51 0 50 0
October 17, 2025 0.50 0.55 0.55 0 355 0 9.50 0.57 0.63 0.63 0 0 0
October 17, 2025 0.38 0.43 0.43 0 35 0 9.75 0.71 0.76 0.76 0 20 0
October 17, 2025 0.29 0.34 0.34 0 68 0 10.00 0.86 0.92 0.92 0 0 0
October 17, 2025 0.16 0.21 0.20 -0.04 20 50 10.50 1.22 1.30 1.31 0 0 0
October 17, 2025 0.08 0.13 0.13 0 0 0 11.00 1.63 1.73 1.73 0 0 0
October 17, 2025 0.04 0.07 0.07 0 0 0 11.50 2.04 2.22 2.22 0 0 0
November 21, 2025 2.76 2.88 2.88 0 0 0 6.75 0.03 0.11 0.11 0 12 0
November 21, 2025 2.51 2.62 2.62 0 0 0 7.00 0.07 0.12 0.12 0 0 0
November 21, 2025 2.26 2.37 2.37 0 0 0 7.25 0.09 0.14 0.14 0 0 0
November 21, 2025 2.04 2.14 2.14 0 0 0 7.50 0.11 0.16 0.16 0 0 0
November 21, 2025 1.81 1.91 1.91 0 0 0 7.75 0.15 0.19 0.19 0 10 0
November 21, 2025 1.59 1.69 1.69 0 0 0 8.00 0.19 0.23 0.23 0 10 0
November 21, 2025 1.39 1.47 1.47 0 0 0 8.25 0.23 0.28 0.28 0 200 0
November 21, 2025 1.19 1.27 1.26 0 0 0 8.50 0.29 0.34 0.34 0 95 0
November 21, 2025 1.01 1.08 1.08 0 0 0 8.75 0.35 0.41 0.41 0 73 0
November 21, 2025 0.84 0.91 0.91 0 49 0 9.00 0.44 0.50 0.50 0 1 0
November 21, 2025 0.69 0.76 0.76 0 0 0 9.25 0.54 0.61 0.61 0 12 0
November 21, 2025 0.56 0.62 0.62 0 34 0 9.50 0.66 0.73 0.73 0 0 0
November 21, 2025 0.45 0.51 0.51 -0.06 61 2 9.75 0.80 0.87 0.87 0 0 0
November 21, 2025 0.35 0.41 0.41 0 2 0 10.00 0.94 1.02 1.02 0 0 0
November 21, 2025 0.21 0.27 0.27 0 65 0 10.50 1.30 1.38 1.38 0 0 0
November 21, 2025 0.11 0.17 0.17 0 110 0 11.00 1.67 1.80 1.86 0 0 0
November 21, 2025 0.06 0.12 0.12 0 0 0 11.50 2.08 2.28 2.28 0 0 0
December 19, 2025 4.50 4.60 4.60 0 15 0 5.00 0 0.06 0.08 0 0 0
December 19, 2025 4.00 4.10 4.10 0 5 0 5.50 0.02 0.07 0.07 0 0 0
December 19, 2025 3.50 3.60 3.60 0 40 0 6.00 0.02 0.09 0.09 0 16 0
December 19, 2025 3.00 3.10 3.10 0 15 0 6.50 0.03 0.11 0.11 0 44 0
December 19, 2025 2.52 2.62 2.64 0 13 0 7.00 0.09 0.14 0.14 0 148 0
December 19, 2025 2.03 2.15 2.15 0 0 0 7.50 0.15 0.20 0.20 0 208 0
December 19, 2025 1.82 1.93 1.93 0 0 0 7.75 0.18 0.23 0.23 0 0 0
December 19, 2025 1.57 1.71 1.71 0 1,247 0 8.00 0.22 0.28 0.28 0 332 0
December 19, 2025 1.38 1.50 1.50 0 0 0 8.25 0.26 0.32 0.32 0 0 0
December 19, 2025 1.20 1.29 1.29 0 795 0 8.50 0.33 0.40 0.40 0 220 0
December 19, 2025 1.04 1.14 1.14 0 0 0 8.75 0.41 0.47 0.47 0 0 0
December 19, 2025 0.87 0.95 0.94 0 459 0 9.00 0.50 0.57 0.57 -0.04 636 15
December 19, 2025 0.71 0.81 0.81 0 0 0 9.25 0.61 0.67 0.67 0 0 0
December 19, 2025 0.60 0.66 0.66 0 298 0 9.50 0.72 0.80 0.80 -0.03 545 30
December 19, 2025 0.46 0.61 0.61 0 0 0 9.75 0.82 0.92 0.92 0 0 0
December 19, 2025 0.39 0.46 0.45 0 558 0 10.00 1.01 1.09 1.09 0 85 0
December 19, 2025 0.24 0.28 0.28 0 621 0 10.50 1.36 1.45 1.45 0 20 0
December 19, 2025 0.16 0.20 0.20 -0.04 2,779 3 11.00 1.76 1.86 1.86 0 12 0
December 19, 2025 0.10 0.14 0.14 0 0 0 11.50 2.02 2.37 2.37 0 0 0
December 19, 2025 0.06 0.11 0.13 0 267 0 12.00 2.61 2.82 2.82 0 50 0
January 16, 2026 5.50 5.65 5.65 0 1 0 4.00 0 0.05 0.05 0 0 0
January 16, 2026 4.50 4.65 4.65 0 0 0 5.00 0 0.06 0.08 0 0 0
January 16, 2026 3.50 3.65 3.65 0 215 0 6.00 0.02 0.11 0.11 0 90 0
January 16, 2026 2.50 2.63 2.63 0 278 0 7.00 0.16 0.17 0.17 0 123 0
January 16, 2026 1.60 1.68 1.68 0 1,933 0 8.00 0.26 0.31 0.31 0 800 5
January 16, 2026 0.90 0.95 0.95 0 2,752 0 9.00 0.56 0.62 0.62 0 1,333 0
January 16, 2026 0.41 0.48 0.48 -0.05 9,797 44 10.00 1.07 1.15 1.15 0 9,563 0
January 16, 2026 0.27 0.34 0.34 0 8 0 10.50 1.42 1.50 1.50 0 0 0
January 16, 2026 0.07 0.12 0.12 0 1,452 0 12.00 2.62 2.84 2.84 0 77 0
January 16, 2026 0 0.05 0.05 0 343 0 14.00 4.55 4.70 4.70 0 369 0
January 16, 2026 0 0.04 0.04 0 232 0 15.00 5.50 5.70 5.70 0 10 0
March 20, 2026 4.50 4.65 4.65 0 0 0 5.00 0.02 0.08 0.08 0 0 0
March 20, 2026 4.00 4.15 4.15 0 0 0 5.50 0.02 0.11 0.11 0 0 0
March 20, 2026 3.50 3.65 3.65 0 0 0 6.00 0.06 0.13 0.13 0 5 0
March 20, 2026 2.99 3.15 3.15 0 0 0 6.50 0.11 0.18 0.18 0 11 0
March 20, 2026 2.50 2.65 2.65 0 5 0 7.00 0.16 0.22 0.22 -0.02 0 10
March 20, 2026 2.04 2.18 2.18 0 350 0 7.50 0.23 0.30 0.30 0 85 12
March 20, 2026 1.65 1.75 1.75 -0.14 200 4 8.00 0.34 0.41 0.41 0 126 0
March 20, 2026 1.28 1.36 1.35 0 12 0 8.50 0.51 0.56 0.56 0 90 0
March 20, 2026 0.96 1.03 1.03 0 93 0 9.00 0.66 0.75 0.75 0 10 0
March 20, 2026 0.70 0.77 0.77 0 753 0 9.50 0.91 0.99 0.99 0 0 0
March 20, 2026 0.49 0.57 0.57 -0.08 112 20 10.00 1.20 1.29 1.29 0 51 0
March 20, 2026 0.34 0.41 0.41 0 538 0 10.50 1.55 1.64 1.64 0 0 0
March 20, 2026 0.23 0.30 0.30 0 196 0 11.00 1.92 2.04 2.04 0 105 0
June 19, 2026 1.66 1.83 1.83 0 0 0 8.00 0.47 0.57 0.57 0 0 0
June 19, 2026 1.31 1.49 1.49 0 0 0 8.50 0.62 0.76 0.76 0 0 0
June 19, 2026 1.01 1.19 1.19 0 0 0 9.00 0.82 0.97 0.97 0 0 0
June 19, 2026 0.76 0.92 0.94 0 0 0 9.50 1.05 1.22 1.22 0 0 0
June 19, 2026 0.56 0.73 0.73 -0.17 100 1 10.00 1.32 1.52 1.52 0 0 0
June 19, 2026 0.28 0.44 0.44 0 10 0 11.00 2.01 2.21 2.21 0 100 0
January 15, 2027 5.45 5.65 5.65 0 0 0 4.00 0.02 0.13 0.13 0 0 0
January 15, 2027 4.45 4.70 4.70 0 0 0 5.00 0.11 0.22 0.22 0 0 0
January 15, 2027 3.45 3.70 3.70 0 749 0 6.00 0.25 0.34 0.34 0 13 0
January 15, 2027 2.47 2.71 2.71 0 155 0 7.00 0.45 0.50 0.50 -0.01 20,100 1
January 15, 2027 1.74 1.89 1.89 0 1,061 0 8.00 0.75 0.81 0.81 0 1,061 0
January 15, 2027 1.17 1.21 1.21 0 2,954 0 9.00 1.20 1.32 1.32 0 346 0
January 15, 2027 0.74 0.89 0.89 0 9,387 0 10.00 1.76 1.89 1.89 0 24,251 0
January 15, 2027 0.29 0.42 0.42 0 606 0 12.00 3.20 3.35 3.35 -0.10 135 1
January 15, 2027 0.13 0.24 0.24 0 146 0 14.00 4.85 5.20 5.20 0 252 0
January 15, 2027 0.08 0.09 0.09 0 338 0 15.00 5.80 6.10 6.10 0 5 0