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.

XIU – iShares S&P/TSX 60 Index ETF

Last update: July 14, 2025 at 5:14 p.m.   (Real-time)

  • Last price: 40.930
  • Net change: 0.280
  • Bid price: 40.890
  • Ask price: 40.930
  • 30-day historical volatility: 6.14%
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: 1,769,706
Volume: 15,090
Open interest: 6,941,072
Volume: 36,476
July 25, 2025 (Weekly) 2.57 2.80 2.80 0 0 0 38.25 0 0.08 0.08 0 125 0
July 25, 2025 (Weekly) 2.33 2.55 2.55 0 0 0 38.50 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 2.08 2.30 2.30 0 0 0 38.75 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 1.82 2.02 2.01 0 0 0 39.00 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 1.58 1.77 1.76 0 0 0 39.25 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 1.33 1.53 1.52 0 0 0 39.50 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 1.09 1.29 1.28 0 0 0 39.75 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 0.87 1.06 1.05 0 8 0 40.00 0 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 0.65 0.84 0.83 0 0 0 40.25 0.01 0.16 0.16 -0.26 0 260
July 25, 2025 (Weekly) 0.45 0.65 0.65 -0.03 0 5 40.50 0.01 0.23 0.23 0 0 0
July 25, 2025 (Weekly) 0.27 0.46 0.46 0 71 0 40.75 0.07 0.32 0.32 0 4 0
July 25, 2025 (Weekly) 0.12 0.31 0.31 0 10 0 41.00 0.17 0.43 0.43 0 0 0
July 25, 2025 (Weekly) 0.01 0.19 0.19 0 0 0 41.25 0.31 0.56 0.56 0 0 0
July 25, 2025 (Weekly) 0 0.10 0.10 0 0 0 41.50 0.46 0.64 0.64 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.75 0.68 0.86 0.86 0 0 0
July 25, 2025 (Weekly) 0 0.03 0.03 0 0 0 42.00 0.93 1.10 1.10 0 0 0
July 25, 2025 (Weekly) 0 0.03 0.03 0 0 0 42.25 1.18 1.35 1.35 0 0 0
August 1, 2025 (Weekly) 2.59 2.80 2.79 0 0 0 38.25 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 2.35 2.55 2.54 0 0 0 38.50 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 2.10 2.31 2.30 0 0 0 38.75 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 1.86 2.07 2.06 0 0 0 39.00 0 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 1.62 1.83 1.82 0 0 0 39.25 0 0.10 0.10 0 20 0
August 1, 2025 (Weekly) 1.39 1.59 1.58 0 0 0 39.50 0 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 1.15 1.36 1.35 0 0 0 39.75 0.01 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 0.93 1.14 1.13 0 13 0 40.00 0.01 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 0.72 0.95 0.95 0 15 0 40.25 0.02 0.24 0.24 0 0 0
August 1, 2025 (Weekly) 0.52 0.74 0.74 0 0 0 40.50 0.06 0.31 0.31 0 0 0
August 1, 2025 (Weekly) 0.35 0.55 0.55 0 5,002 0 40.75 0.13 0.39 0.39 0 0 0
August 1, 2025 (Weekly) 0.19 0.39 0.39 0 0 0 41.00 0.23 0.46 0.46 0 0 0
August 1, 2025 (Weekly) 0.03 0.26 0.26 0 0 0 41.25 0.35 0.60 0.60 0 0 0
August 1, 2025 (Weekly) 0.01 0.24 0.24 0 0 0 41.50 0.50 0.68 0.68 0 4 0
August 1, 2025 (Weekly) 0 0.14 0.14 0 0 0 41.75 0.69 0.88 0.88 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 42.00 0.92 1.11 1.11 0 0 0
August 1, 2025 (Weekly) 0 0.04 0.04 0 0 0 42.25 1.17 1.36 1.36 0 0 0
August 8, 2025 (Weekly) 2.14 2.89 2.89 0 0 0 38.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 2.08 2.49 2.49 0 0 0 38.75 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.83 2.29 2.29 0 0 0 39.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.60 2.07 2.07 0 0 0 39.25 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.35 1.80 1.80 0 0 0 39.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.13 1.60 1.60 0 0 0 39.75 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 0.90 1.40 1.40 0 0 0 40.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 0.69 1.19 1.19 0 20 0 40.25 0 0.50 0.50 0 0 0
August 8, 2025 (Weekly) 0.45 0.95 0.95 0 20 0 40.50 0.03 0.50 0.50 -0.28 0 5
August 8, 2025 (Weekly) 0.27 0.77 0.77 0 0 0 40.75 0.04 0.54 0.54 0 0 0
August 8, 2025 (Weekly) 0.11 0.60 0.60 0 0 0 41.00 0.14 0.64 0.64 0 0 0
August 8, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.25 0.26 0.76 0.76 0 0 0
August 8, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.50 0.50 0.89 0.89 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 41.75 0.61 1.10 1.10 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 42.00 0.85 1.29 1.29 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 42.25 1.11 1.58 1.58 0 0 0
August 22, 2025 (Weekly) 1.91 2.41 2.41 0 0 0 39.00 0 0.49 0.49 0 1 0
August 22, 2025 (Weekly) 1.68 2.18 2.18 0 0 0 39.25 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 1.46 1.96 1.96 0 0 0 39.50 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 1.24 1.74 1.74 0 0 0 39.75 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 1.02 1.52 1.52 0 0 0 40.00 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 0.78 1.28 1.28 0 0 0 40.25 0.01 0.51 0.51 0 0 0
August 22, 2025 (Weekly) 0.59 1.09 1.09 0 0 0 40.50 0.07 0.57 0.57 0 0 0
August 22, 2025 (Weekly) 0.41 0.91 0.91 0 7 0 40.75 0.14 0.64 0.64 0 1 0
August 22, 2025 (Weekly) 0.25 0.75 0.75 0 0 0 41.00 0.23 0.73 0.73 0 0 0
August 22, 2025 (Weekly) 0.11 0.61 0.61 0 1 0 41.25 0.35 0.85 0.85 0 0 0
August 22, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.50 0.46 0.96 0.96 0 0 0
August 22, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.75 0.64 1.14 1.14 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 42.00 0.86 1.35 1.35 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 42.25 1.11 1.58 1.58 0 0 0
August 29, 2025 (Weekly) 1.67 2.17 2.17 0 0 0 39.25 0 0.50 0.50 0 0 0
August 29, 2025 (Weekly) 1.44 1.94 1.94 0 0 0 39.50 0.10 0.50 0.50 0 0 0
August 29, 2025 (Weekly) 1.22 1.72 1.72 0 0 0 39.75 0.01 0.51 0.51 0 0 0
August 29, 2025 (Weekly) 1.01 1.51 1.51 0 0 0 40.00 0.06 0.56 0.56 0 0 0
August 29, 2025 (Weekly) 0.80 1.30 1.30 0 0 0 40.25 0.12 0.62 0.62 0 0 0
August 29, 2025 (Weekly) 0.57 1.07 1.07 0 0 0 40.50 0.19 0.69 0.69 0 0 0
August 29, 2025 (Weekly) 0.40 0.90 0.90 0 0 0 40.75 0.28 0.78 0.78 0 0 0
August 29, 2025 (Weekly) 0.24 0.74 0.74 0 0 0 41.00 0.40 0.90 0.90 0 0 0
August 29, 2025 (Weekly) 0.11 0.61 0.61 0 0 0 41.25 0.53 1.03 1.03 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.50 0.65 1.15 1.15 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 41.75 0.83 1.33 1.33 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 42.00 1.04 1.54 1.54 0 0 0
August 29, 2025 (Weekly) 0 0.50 0.50 0 0 0 42.25 1.27 1.77 1.77 0 0 0
July 18, 2025 13.29 13.50 13.49 0 0 0 27.50 0 0.05 0.05 0 0 0
July 18, 2025 13.05 13.25 13.24 0 0 0 27.75 0 0.05 0.05 0 0 0
July 18, 2025 12.80 13.00 12.99 0 0 0 28.00 0 0.05 0.05 0 0 0
July 18, 2025 12.54 12.75 12.74 0 0 0 28.25 0 0.05 0.05 0 0 0
July 18, 2025 12.30 12.50 12.49 0 0 0 28.50 0 0.05 0.05 0 0 0
July 18, 2025 12.04 12.25 12.24 0 0 0 28.75 0 0.05 0.05 0 0 0
July 18, 2025 11.79 12.00 11.99 0 0 0 29.00 0 0.05 0.05 0 0 0
July 18, 2025 11.55 11.75 11.74 0 0 0 29.25 0 0.05 0.05 0 0 0
July 18, 2025 11.29 11.50 11.49 0 0 0 29.50 0 0.05 0.05 0 0 0
July 18, 2025 11.04 11.25 11.24 0 0 0 29.75 0 0.05 0.05 0 0 0
July 18, 2025 10.80 11.00 10.99 0 0 0 30.00 0 0.05 0.05 0 0 0
July 18, 2025 10.55 10.76 10.75 0 0 0 30.25 0 0.05 0.05 0 0 0
July 18, 2025 10.29 10.51 10.50 0 0 0 30.50 0 0.05 0.05 0 0 0
July 18, 2025 10.04 10.26 10.25 0 0 0 30.75 0 0.05 0.05 0 0 0
July 18, 2025 9.79 10.01 10.00 0 0 0 31.00 0 0.05 0.05 0 0 0
July 18, 2025 9.54 9.76 9.75 0 0 0 31.25 0 0.05 0.05 0 0 0
July 18, 2025 9.30 9.51 9.50 0 0 0 31.50 0 0.05 0.05 0 0 0
July 18, 2025 9.05 9.26 9.25 0 0 0 31.75 0 0.05 0.05 0 0 0
July 18, 2025 8.80 9.01 9.00 0 0 0 32.00 0 0.02 0.02 0 0 0
July 18, 2025 8.55 8.76 8.75 0 0 0 32.25 0 0.02 0.02 0 129 0
July 18, 2025 8.30 8.51 8.50 0 0 0 32.50 0 0.02 0.02 0 0 0
July 18, 2025 8.04 8.26 8.25 0 0 0 32.75 0 0.02 0.02 0 0 0
July 18, 2025 7.79 8.01 8.00 0 0 0 33.00 0 0.02 0.02 0 125 0
July 18, 2025 7.54 7.76 7.75 0 0 0 33.25 0 0.02 0.02 0 0 0
July 18, 2025 7.30 7.51 7.50 0 0 0 33.50 0 0.02 0.02 0 0 0
July 18, 2025 7.05 7.26 7.25 0 0 0 33.75 0 0.02 0.02 0 250 0
July 18, 2025 6.75 6.97 6.96 0 10 0 34.00 0 0.02 0.02 0 32 0
July 18, 2025 6.50 6.72 6.71 0 0 0 34.25 0 0.02 0.02 0 8 0
July 18, 2025 6.25 6.47 6.46 0 0 0 34.50 0 0.02 0.02 0 259 0
July 18, 2025 6.00 6.23 6.22 0 0 0 34.75 0 0.02 0.02 0 8 0
July 18, 2025 5.75 5.98 5.97 0 10 0 35.00 0 0.02 0.02 0 25,123 0
July 18, 2025 5.50 5.73 5.72 0 125 0 35.25 0 0.02 0.02 0 8 0
July 18, 2025 5.25 5.48 5.47 0 0 0 35.50 0 0.02 0.02 0 12 0
July 18, 2025 5.00 5.23 5.22 0 125 0 35.75 0 0.02 0.02 0 12 0
July 18, 2025 4.75 4.98 4.97 0 0 0 36.00 0 0.02 0.02 0 271 0
July 18, 2025 4.50 4.73 4.72 0 1 0 36.25 0 0.02 0.02 0 17 0
July 18, 2025 4.25 4.48 4.47 0 0 0 36.50 0 0.02 0.02 0 18 0
July 18, 2025 4.00 4.23 4.22 0 0 0 36.75 0 0.02 0.02 0 23 0
July 18, 2025 3.75 3.98 3.97 0 121 0 37.00 0 0.02 0.02 0 261 0
July 18, 2025 3.50 3.73 3.72 0 10 0 37.25 0 0.02 0.02 0 149 0
July 18, 2025 3.25 3.48 3.47 0 3,291 0 37.50 0 0.02 0.02 0 78,123 0
July 18, 2025 3.00 3.23 3.22 0 259 0 37.75 0 0.02 0.02 0 38 0
July 18, 2025 2.70 2.98 2.97 0 19 0 38.00 0 0.02 0.02 0 2,917 0
July 18, 2025 2.45 2.73 2.72 0 0 0 38.25 0 0.02 0.02 0 175 0
July 18, 2025 2.21 2.48 2.47 0 11 0 38.50 0 0.02 0.02 0 123 0
July 18, 2025 1.96 2.23 2.22 0 115 0 38.75 0 0.02 0.02 0 115 0
July 18, 2025 1.71 1.98 1.97 0.29 296 5 39.00 0 0.02 0.02 0 120 0
July 18, 2025 1.46 1.73 1.72 0 0 0 39.25 0 0.02 0.02 0 2,033 0
July 18, 2025 1.21 1.48 1.47 0.13 198 5 39.50 0 0.02 0.02 0 70,424 0
July 18, 2025 0.96 1.39 1.39 0 191 0 39.75 0 0.02 0.02 0 430 0
July 18, 2025 0.76 1.19 1.19 0 15,012 0 40.00 0 0.05 0.05 0 5,477 0
July 18, 2025 0.48 0.89 0.89 0 4 0 40.25 0 0.49 0.49 0 0 0
July 18, 2025 0.24 0.69 0.69 -0.03 10,016 10,000 40.50 0 0.49 0.49 0 0 0
July 18, 2025 0.03 0.45 0.45 0 768 0 40.75 0 0.49 0.49 0 11 0
July 18, 2025 0 0.50 0.50 0 0 0 41.00 0 0.50 0.50 0 5 0
July 18, 2025 0 0.49 0.49 0 1 0 41.25 0.11 0.59 0.59 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 41.50 0.35 0.79 0.79 0 2 0
July 18, 2025 0 0.04 0.04 0 125 0 41.75 0.72 0.88 0.88 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 42.00 0.97 1.13 1.13 0 4 0
July 18, 2025 0 0.04 0.04 0 0 0 42.25 1.22 1.38 1.38 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 42.50 1.47 1.63 1.63 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 42.75 1.72 1.88 1.88 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 43.00 1.97 2.13 2.13 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 43.25 2.22 2.38 2.38 0 0 0
August 15, 2025 13.35 13.56 13.56 0 0 0 27.50 0 0.06 0.06 0 0 0
August 15, 2025 13.10 13.31 13.31 0 0 0 27.75 0 0.06 0.06 0 0 0
August 15, 2025 12.84 13.06 13.06 0 0 0 28.00 0 0.06 0.06 0 0 0
August 15, 2025 12.60 12.82 12.81 0 0 0 28.25 0 0.06 0.06 0 0 0
August 15, 2025 12.35 12.57 12.56 0 0 0 28.50 0 0.06 0.06 0 0 0
August 15, 2025 12.11 12.32 12.31 0 0 0 28.75 0 0.06 0.06 0 0 0
August 15, 2025 11.86 12.07 12.07 0 0 0 29.00 0 0.06 0.06 0 0 0
August 15, 2025 11.60 11.82 11.82 0 0 0 29.25 0 0.06 0.06 0 0 0
August 15, 2025 11.35 11.57 11.57 0 0 0 29.50 0 0.06 0.06 0 0 0
August 15, 2025 11.10 11.32 11.32 0 0 0 29.75 0 0.06 0.06 0 0 0
August 15, 2025 10.86 11.07 11.07 0 0 0 30.00 0 0.06 0.06 0 0 0
August 15, 2025 10.61 10.82 10.82 0 0 0 30.25 0 0.06 0.06 0 290 0
August 15, 2025 10.36 10.57 10.57 0 0 0 30.50 0 0.06 0.06 0 0 0
August 15, 2025 10.10 10.32 10.32 0 0 0 30.75 0 0.06 0.06 0 0 0
August 15, 2025 9.85 10.07 10.07 0 0 0 31.00 0 0.06 0.06 0 240 0
August 15, 2025 9.61 9.82 9.82 0 0 0 31.25 0 0.06 0.06 0 0 0
August 15, 2025 9.35 9.57 9.57 0 0 0 31.50 0 0.06 0.06 0 0 0
August 15, 2025 9.10 9.33 9.32 0 0 0 31.75 0 0.06 0.06 0 0 0
August 15, 2025 8.86 9.08 9.07 0 1 0 32.00 0 0.06 0.06 0 0 0
August 15, 2025 8.61 8.83 8.83 0 0 0 32.25 0 0.06 0.06 0 0 0
August 15, 2025 8.36 8.58 8.58 0 0 0 32.50 0 0.06 0.06 0 0 0
August 15, 2025 8.11 8.33 8.33 0 0 0 32.75 0 0.06 0.06 0 0 0
August 15, 2025 7.87 8.08 8.08 0 0 0 33.00 0 0.06 0.06 0 0 0
August 15, 2025 7.61 7.84 7.83 0 0 0 33.25 0 0.06 0.06 0 0 0
August 15, 2025 7.36 7.59 7.58 0 70 0 33.50 0 0.06 0.06 0 20 0
August 15, 2025 7.11 7.34 7.33 0 100 0 33.75 0 0.06 0.06 0 110 0
August 15, 2025 6.86 7.09 7.08 0 20 0 34.00 0 0.06 0.06 0 2,030 0
August 15, 2025 6.62 6.84 6.84 0 195 0 34.25 0 0.07 0.07 0 20 0
August 15, 2025 6.36 6.60 6.59 0 125 0 34.50 0 0.07 0.07 0 50 0
August 15, 2025 6.11 6.35 6.34 0 0 0 34.75 0 0.07 0.07 0 5 0
August 15, 2025 5.86 6.10 6.09 0 70 0 35.00 0 0.07 0.07 0 160 0
August 15, 2025 5.62 5.85 5.85 0 0 0 35.25 0 0.07 0.07 0 125 0
August 15, 2025 5.36 5.61 5.60 0 40 0 35.50 0 0.08 0.08 0 30 0
August 15, 2025 5.12 5.36 5.35 0 0 0 35.75 0.01 0.08 0.08 0 100 0
August 15, 2025 4.83 5.08 5.07 0 0 0 36.00 0 0.05 0.05 0 7 0
August 15, 2025 4.58 4.84 4.83 0 0 0 36.25 0 0.05 0.05 0 0 0
August 15, 2025 4.34 4.59 4.58 0 0 0 36.50 0 0.06 0.06 0 60,071 0
August 15, 2025 4.09 4.34 4.33 0 0 0 36.75 0 0.06 0.06 0 10 0
August 15, 2025 3.84 4.10 4.09 0 0 0 37.00 0 0.06 0.06 0 5,653 0
August 15, 2025 3.63 3.85 3.84 0 135 0 37.25 0 0.06 0.06 0 0 0
August 15, 2025 3.40 3.60 3.59 0 3,020 0 37.50 0 0.08 0.08 0 3,003 0
August 15, 2025 3.15 3.36 3.35 0 125 0 37.75 0 0.07 0.07 0 120,000 0
August 15, 2025 2.91 3.12 3.11 0 200 0 38.00 0 0.09 0.09 0 215 0
August 15, 2025 2.65 2.87 2.86 0 0 0 38.25 0 0.10 0.10 0 0 0
August 15, 2025 2.41 2.63 2.62 0 0 0 38.50 0 0.11 0.11 0 2,089 0
August 15, 2025 2.17 2.39 2.38 0 0 0 38.75 0.08 0.12 0.12 0 5 0
August 15, 2025 1.94 2.16 2.15 0 18 0 39.00 0.02 0.14 0.14 0 65,670 0
August 15, 2025 1.72 1.95 1.95 0 0 0 39.25 0.02 0.16 0.16 0 0 0
August 15, 2025 1.41 1.69 1.69 0 7 0 39.50 0.10 0.20 0.20 0 3,212 0
August 15, 2025 1.21 1.50 1.50 0 3 0 39.75 0.02 0.27 0.27 0 0 0
August 15, 2025 0.97 1.26 1.26 0 129 0 40.00 0.15 0.29 0.29 0 16,889 0
August 15, 2025 0.72 1.07 1.07 0 9 0 40.25 0.03 0.38 0.38 0 0 0
August 15, 2025 0.54 0.87 0.87 0 40 0 40.50 0.10 0.46 0.46 0 135 0
August 15, 2025 0.40 0.69 0.69 0 1 0 40.75 0.30 0.55 0.55 -0.12 0 10
August 15, 2025 0.19 0.52 0.52 0.01 40,018 5,000 41.00 0.26 0.63 0.63 0 3 0
August 15, 2025 0.06 0.38 0.38 0 14 0 41.25 0.37 0.75 0.75 0 0 0
August 15, 2025 0.01 0.26 0.26 0 0 0 41.50 0.52 0.89 0.89 0 0 0
August 15, 2025 0 0.17 0.17 0 0 0 41.75 0.70 1.04 1.04 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 42.00 0.92 1.18 1.18 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 42.25 1.23 1.42 1.42 0 0 0
August 15, 2025 0 0.04 0.04 0 0 0 42.50 1.48 1.67 1.67 0 4 0
August 15, 2025 0 0.03 0.03 0 0 0 42.75 1.73 1.92 1.92 0 0 0
August 15, 2025 0 0.02 0.02 0 0 0 43.00 1.98 2.17 2.17 0 0 0
August 15, 2025 0 0.02 0.02 0 0 0 43.25 2.23 2.42 2.42 0 0 0
September 19, 2025 16.85 17.10 17.08 0 0 0 24.00 0 0.06 0.06 0 25,000 0
September 19, 2025 13.86 14.11 14.10 0 0 0 27.00 0 0.07 0.07 0 31 0
September 19, 2025 13.37 13.61 13.60 0 0 0 27.50 0 0.07 0.07 0 14 0
September 19, 2025 13.12 13.36 13.35 0 0 0 27.75 0 0.09 0.09 0 0 0
September 19, 2025 12.86 13.12 13.10 0 12 0 28.00 0 0.09 0.09 0 13,501 0
September 19, 2025 12.62 12.87 12.86 0 0 0 28.25 0 0.09 0.09 0 0 0
September 19, 2025 12.37 12.62 12.61 0 0 0 28.50 0 0.08 0.08 0 0 0
September 19, 2025 12.12 12.37 12.36 0 0 0 28.75 0 0.08 0.08 0 0 0
September 19, 2025 11.87 12.12 12.11 0 0 0 29.00 0 0.10 0.10 0 65,125 0
September 19, 2025 11.62 11.88 11.86 0 0 0 29.25 0 0.10 0.10 0 0 0
September 19, 2025 11.36 11.63 11.62 0 0 0 29.50 0.01 0.09 0.09 0 125 0
September 19, 2025 11.12 11.38 11.37 0 0 0 29.75 0.01 0.09 0.09 0 0 0
September 19, 2025 10.86 11.13 11.12 0 4,000 0 30.00 0.01 0.11 0.11 0 95,510 0
September 19, 2025 10.61 10.88 10.87 0 0 0 30.25 0.01 0.11 0.11 0 0 0
September 19, 2025 10.36 10.64 10.62 0 0 0 30.50 0.01 0.10 0.10 0 0 0
September 19, 2025 10.12 10.39 10.38 0 0 0 30.75 0.01 0.10 0.10 0 0 0
September 19, 2025 9.88 10.14 10.13 0 0 0 31.00 0.01 0.12 0.12 0 36,730 0
September 19, 2025 9.63 9.89 9.88 0 0 0 31.25 0.01 0.12 0.12 0 0 0
September 19, 2025 9.37 9.64 9.64 0 0 0 31.50 0.01 0.11 0.11 0 460 0
September 19, 2025 9.13 9.40 9.39 0 0 0 31.75 0 0.07 0.07 0 0 0
September 19, 2025 8.88 9.15 9.14 0 0 0 32.00 0 0.07 0.07 0 72,578 0
September 19, 2025 8.62 8.91 8.89 0 0 0 32.25 0 0.06 0.06 0 0 0
September 19, 2025 8.38 8.66 8.65 0 0 0 32.50 0 0.08 0.08 0 195 0
September 19, 2025 8.13 8.41 8.40 0 0 0 32.75 0 0.08 0.08 0 0 0
September 19, 2025 7.88 8.16 8.15 0 3 0 33.00 0 0.07 0.07 0 101,700 0
September 19, 2025 7.64 7.92 7.91 0 0 0 33.25 0 0.09 0.09 0 0 0
September 19, 2025 7.39 7.67 7.66 0 0 0 33.50 0 0.08 0.08 0 13 0
September 19, 2025 7.14 7.42 7.41 0 0 0 33.75 0 0.10 0.10 0 200 0
September 19, 2025 6.89 7.18 7.17 0 26,314 0 34.00 0 0.10 0.10 0 148,589 0
September 19, 2025 6.64 6.93 6.93 0 0 0 34.25 0 0.09 0.09 0 0 0
September 19, 2025 6.38 6.68 6.68 0 18,000 0 34.50 0 0.11 0.11 0 31,010 0
September 19, 2025 6.14 6.44 6.43 0 0 0 34.75 0 0.11 0.11 0 500 0
September 19, 2025 5.90 6.13 6.13 0 17,620 0 35.00 0 0.13 0.13 0 20,894 0
September 19, 2025 5.65 5.89 5.88 0 0 0 35.25 0 0.14 0.14 0 0 0
September 19, 2025 5.40 5.64 5.64 0 0 0 35.50 0 0.15 0.15 0 82 0
September 19, 2025 5.16 5.40 5.39 0 10 0 35.75 0 0.16 0.16 0 200 0
September 19, 2025 4.90 5.15 5.15 0 45,001 0 36.00 0.01 0.13 0.13 0 86,353 0
September 19, 2025 4.66 4.91 4.91 0 0 0 36.25 0.01 0.14 0.14 0 100 0
September 19, 2025 4.42 4.67 4.66 0 125 0 36.50 0.01 0.15 0.15 0 103 0
September 19, 2025 4.16 4.43 4.42 0 0 0 36.75 0.01 0.17 0.17 0 70 0
September 19, 2025 3.92 4.19 4.18 0 34,075 0 37.00 0.01 0.18 0.18 0 75,324 0
September 19, 2025 3.68 3.95 3.95 0 0 0 37.25 0.01 0.20 0.20 0 70 0
September 19, 2025 3.44 3.71 3.71 0 18,000 0 37.50 0.01 0.22 0.22 0 44,192 0
September 19, 2025 3.20 3.48 3.48 0 125 0 37.75 0.01 0.24 0.24 0 0 0
September 19, 2025 2.97 3.28 3.28 0 7,510 0 38.00 0.01 0.26 0.26 0 59,060 0
September 19, 2025 2.58 3.02 3.01 0 0 0 38.25 0.01 0.29 0.29 0 0 0
September 19, 2025 2.35 2.79 2.78 0 13,000 0 38.50 0.02 0.32 0.32 0 230 0
September 19, 2025 2.13 2.58 2.58 0 250 0 38.75 0.03 0.36 0.36 0 1 0
September 19, 2025 1.95 2.36 2.36 0 62,386 0 39.00 0.05 0.42 0.42 0 99,452 0
September 19, 2025 1.73 2.15 2.15 0 0 0 39.25 0.07 0.47 0.47 0 8 0
September 19, 2025 1.50 1.94 1.94 0 55 0 39.50 0.10 0.51 0.51 0 40 0
September 19, 2025 1.30 1.72 1.72 0 110 0 39.75 0.14 0.55 0.55 0 5 0
September 19, 2025 1.10 1.53 1.53 0.10 1,100 50 40.00 0.19 0.61 0.61 0 41,610 0
September 19, 2025 0.91 1.34 1.34 0 20 0 40.25 0.26 0.68 0.68 0 0 0
September 19, 2025 0.74 1.16 1.16 0 52 0 40.50 0.34 0.76 0.76 0 19 0
September 19, 2025 0.57 0.99 0.99 0 3 0 40.75 0.44 0.86 0.86 0 0 0
September 19, 2025 0.42 0.83 0.83 0 77,060 0 41.00 0.58 0.96 0.96 0 59,026 0
September 19, 2025 0.28 0.70 0.70 0 0 0 41.25 0.66 1.08 1.08 0 0 0
September 19, 2025 0.15 0.58 0.58 0 0 0 41.50 0.80 1.21 1.21 0 0 0
September 19, 2025 0.06 0.47 0.47 0 0 0 41.75 0.94 1.37 1.37 0 0 0
September 19, 2025 0.01 0.37 0.37 0 53,750 0 42.00 1.16 1.53 1.53 0 0 0
September 19, 2025 0.01 0.29 0.29 0 0 0 42.25 1.30 1.72 1.72 0 0 0
September 19, 2025 0.01 0.21 0.21 0 15 0 42.50 1.53 1.91 1.91 0 0 0
September 19, 2025 0.01 0.21 0.21 0 0 0 42.75 1.78 2.16 2.16 0 0 0
September 19, 2025 0.01 0.17 0.17 0 16,015 0 43.00 2.01 2.39 2.39 0 4 0
September 19, 2025 0.01 0.13 0.13 0 0 0 43.25 2.39 2.61 2.61 0 0 0
September 19, 2025 0.01 0.11 0.11 0 0 0 43.50 2.60 2.85 2.85 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 44.00 3.07 3.33 3.33 0 0 0
September 19, 2025 0 0.08 0.08 0 25 0 44.50 3.58 3.81 3.81 0 0 0
October 17, 2025 7.14 7.40 7.40 0 0 0 33.75 0 0.15 0.15 0 0 0
October 17, 2025 6.89 7.15 7.15 0 0 0 34.00 0 0.15 0.15 0 1 0
October 17, 2025 6.64 6.91 6.91 0 0 0 34.25 0.01 0.15 0.15 0 0 0
October 17, 2025 6.40 6.67 6.67 0 0 0 34.50 0.01 0.16 0.16 0 0 0
October 17, 2025 6.07 6.42 6.41 0 0 0 34.75 0 0.17 0.17 0 0 0
October 17, 2025 5.83 6.18 6.17 0 0 0 35.00 0 0.18 0.18 0 0 0
October 17, 2025 5.58 5.93 5.93 0 0 0 35.25 0 0.19 0.19 0 0 0
October 17, 2025 5.35 5.69 5.69 0 0 0 35.50 0 0.20 0.20 0 135 0
October 17, 2025 5.11 5.45 5.45 0 0 0 35.75 0 0.21 0.21 0 0 0
October 17, 2025 4.88 5.20 5.19 0 0 0 36.00 0 0.23 0.23 0 0 0
October 17, 2025 4.64 4.96 4.96 0 0 0 36.25 0 0.24 0.24 0 0 0
October 17, 2025 4.41 4.73 4.71 0 0 0 36.50 0 0.26 0.26 0 0 0
October 17, 2025 4.17 4.49 4.48 0 0 0 36.75 0 0.28 0.28 0 0 0
October 17, 2025 3.94 4.28 4.28 0 0 0 37.00 0 0.30 0.30 0 0 0
October 17, 2025 3.70 4.05 4.05 0 0 0 37.25 0 0.33 0.33 0 0 0
October 17, 2025 3.38 3.79 3.79 0 33,012 0 37.50 0 0.35 0.35 0 33,001 0
October 17, 2025 3.10 3.57 3.56 0 0 0 37.75 0 0.38 0.38 0 133 0
October 17, 2025 2.81 3.35 3.33 0 10 0 38.00 0.01 0.40 0.40 0 20 0
October 17, 2025 2.60 3.15 3.15 0 0 0 38.25 0.04 0.43 0.43 0 0 0
October 17, 2025 2.40 2.92 2.92 0 10 0 38.50 0.06 0.45 0.45 0 15 0
October 17, 2025 2.21 2.70 2.70 0 0 0 38.75 0.10 0.48 0.48 0 0 0
October 17, 2025 2.10 2.50 2.50 0 42 0 39.00 0.13 0.52 0.52 -0.18 467 110
October 17, 2025 1.84 2.30 2.30 0 0 0 39.25 0.14 0.59 0.59 0 12 0
October 17, 2025 1.63 2.08 2.08 0 132 0 39.50 0.20 0.65 0.65 0 12 0
October 17, 2025 1.43 1.89 1.89 0 310 0 39.75 0.30 0.72 0.72 0 12 0
October 17, 2025 1.20 1.70 1.70 0 1 0 40.00 0.50 0.77 0.77 0 139 0
October 17, 2025 1.01 1.51 1.51 0 0 0 40.25 0.40 0.82 0.82 0 0 0
October 17, 2025 0.83 1.33 1.33 0 2 0 40.50 0.50 0.92 0.92 0 100 0
October 17, 2025 0.67 1.17 1.17 0 3 0 40.75 0.52 1.01 1.01 0 113 0
October 17, 2025 0.52 1.02 1.02 0 5 0 41.00 0.70 1.12 1.12 0 0 0
October 17, 2025 0.38 0.88 0.88 0 0 0 41.25 0.75 1.23 1.23 0 0 0
October 17, 2025 0.26 0.76 0.76 0 0 0 41.50 0.88 1.36 1.36 0 0 0
October 17, 2025 0.15 0.65 0.65 0 0 0 41.75 1.00 1.49 1.49 0 0 0
October 17, 2025 0.06 0.40 0.40 0 0 0 42.00 1.17 1.64 1.64 0 0 0
October 17, 2025 0.01 0.44 0.44 0 0 0 42.25 1.36 1.81 1.81 0 0 0
October 17, 2025 0.01 0.36 0.36 0 0 0 42.50 1.60 2.00 2.00 0 0 0
October 17, 2025 0.01 0.29 0.29 0 0 0 42.75 1.80 2.20 2.20 0 0 0
October 17, 2025 0 0.22 0.22 0 0 0 43.00 2.02 2.39 2.39 -0.38 0 2
October 17, 2025 0 0.17 0.17 0 0 0 43.25 2.13 2.60 2.60 0 0 0
November 21, 2025 4.41 4.82 4.82 0 0 0 36.50 0.02 0.34 0.34 0 0 0
November 21, 2025 4.13 4.62 4.62 0 0 0 36.75 0.03 0.36 0.36 0 0 0
November 21, 2025 3.90 4.38 4.38 0 0 0 37.00 0.05 0.40 0.40 0 0 0
November 21, 2025 3.65 4.15 4.15 0 1 0 37.25 0.08 0.43 0.43 0 0 0
November 21, 2025 3.40 3.93 3.93 0 0 0 37.50 0.10 0.47 0.47 0 4 0
November 21, 2025 3.20 3.71 3.71 0 0 0 37.75 0.13 0.49 0.49 0 0 0
November 21, 2025 3.00 3.50 3.50 0 5 0 38.00 0.15 0.45 0.45 0 0 0
November 21, 2025 2.71 3.28 3.28 0 0 0 38.25 0.19 0.56 0.56 0 0 0
November 21, 2025 2.60 3.07 3.07 0 0 0 38.50 0.22 0.60 0.60 0 0 0
November 21, 2025 2.31 2.87 2.87 0 0 0 38.75 0.29 0.55 0.55 0 0 0
November 21, 2025 2.11 2.66 2.66 0 0 0 39.00 0.32 0.65 0.65 0 4 0
November 21, 2025 2.01 2.47 2.47 0 0 0 39.25 0.38 0.75 0.75 0 0 0
November 21, 2025 1.78 2.26 2.26 0 0 0 39.50 0.37 0.81 0.81 0 0 0
November 21, 2025 1.58 2.08 2.08 0 10 0 39.75 0.43 0.75 0.75 0 0 0
November 21, 2025 1.39 1.75 1.75 0 0 0 40.00 0.50 0.80 0.80 0 0 0
November 21, 2025 1.21 1.55 1.55 0 1 0 40.25 0.57 0.90 0.90 0 0 0
November 21, 2025 1.04 1.45 1.45 0 10 0 40.50 0.66 1.00 1.00 0 50 0
November 21, 2025 0.88 1.38 1.38 0 0 0 40.75 0.75 1.10 1.10 0 0 0
November 21, 2025 0.73 1.05 1.05 0 0 0 41.00 0.86 1.20 1.20 0 0 0
November 21, 2025 0.58 1.08 1.08 0 0 0 41.25 0.98 1.30 1.30 0 230 0
November 21, 2025 0.50 0.95 0.95 0 41 0 41.50 1.07 1.50 1.50 0 0 0
November 21, 2025 0.34 0.65 0.65 0 0 0 41.75 1.21 1.50 1.50 0 0 0
November 21, 2025 0.23 0.69 0.69 0 0 0 42.00 1.36 1.84 1.84 0 0 0
November 21, 2025 0.14 0.41 0.41 0 0 0 42.25 1.53 2.00 2.00 0 0 0
November 21, 2025 0.02 0.51 0.51 0 0 0 42.50 1.71 2.16 2.16 0 0 0
November 21, 2025 0.01 0.44 0.44 0 0 0 42.75 1.90 2.34 2.34 0 0 0
November 21, 2025 0.01 0.36 0.36 0 0 0 43.00 2.10 2.55 2.55 0 0 0
November 21, 2025 0.01 0.29 0.29 0 0 0 43.25 2.23 2.74 2.74 0 0 0
December 19, 2025 16.76 17.12 17.12 0 0 0 24.00 0.01 0.15 0.15 0 50,125 0
December 19, 2025 15.88 16.13 16.13 0 0 0 25.00 0.01 0.16 0.16 0 0 0
December 19, 2025 15.29 15.64 15.64 0 0 0 25.50 0.01 0.17 0.17 0 0 0
December 19, 2025 14.78 15.14 15.14 0 0 0 26.00 0.01 0.18 0.18 0 0 0
December 19, 2025 14.30 14.65 14.65 0 0 0 26.50 0.01 0.18 0.18 0 0 0
December 19, 2025 13.92 14.16 14.16 0 0 0 27.00 0.01 0.19 0.19 0 40,000 0
December 19, 2025 13.30 13.66 13.66 0 0 0 27.50 0.01 0.20 0.20 0 0 0
December 19, 2025 12.95 13.17 13.17 0 0 0 28.00 0.01 0.21 0.21 0 28,172 0
December 19, 2025 12.31 12.67 12.67 0 0 0 28.50 0.01 0.21 0.21 0 0 0
December 19, 2025 11.95 12.18 12.17 0 0 0 29.00 0.01 0.22 0.22 0 3,200 0
December 19, 2025 11.32 11.69 11.69 0 0 0 29.50 0.01 0.23 0.23 0 0 0
December 19, 2025 10.95 11.20 11.20 0 0 0 30.00 0.03 0.24 0.24 -0.33 186,083 83
December 19, 2025 10.35 10.72 10.71 0 0 0 30.50 0.02 0.24 0.24 0 0 0
December 19, 2025 9.97 10.23 10.22 0 1 0 31.00 0.05 0.25 0.25 0 97,501 0
December 19, 2025 9.36 9.74 9.73 0 0 0 31.50 0 0.48 0.48 0 7,500 0
December 19, 2025 8.86 9.26 9.25 0 5 0 32.00 0 0.48 0.48 0 62,181 0
December 19, 2025 8.38 8.75 8.75 0 0 0 32.50 0 0.48 0.48 0 101 0
December 19, 2025 7.72 8.20 8.19 0 10 0 33.00 0 0.48 0.48 0 110,280 0
December 19, 2025 7.25 7.72 7.71 0 0 0 33.50 0 0.24 0.24 0 2 0
December 19, 2025 6.77 7.24 7.23 0 21 0 34.00 0 0.27 0.27 0 33,628 0
December 19, 2025 6.29 6.76 6.75 0 0 0 34.50 0 0.29 0.29 0 0 0
December 19, 2025 5.82 6.28 6.28 0 25,530 0 35.00 0 0.32 0.32 0 92,269 0
December 19, 2025 5.30 5.81 5.81 0 10 0 35.50 0.01 0.35 0.35 0 83 0
December 19, 2025 4.90 5.35 5.35 0 27,126 0 36.00 0.10 0.39 0.39 0 70,082 0
December 19, 2025 4.41 4.90 4.90 0 30 0 36.50 0.11 0.44 0.44 0 135 0
December 19, 2025 3.90 4.45 4.45 0 133 0 37.00 0.16 0.50 0.50 0 85,605 0
December 19, 2025 3.70 4.22 4.22 0 0 0 37.25 0.19 0.53 0.53 0 0 0
December 19, 2025 3.50 4.00 4.00 0 595 0 37.50 0.22 0.57 0.57 0 5,470 0
December 19, 2025 3.20 3.79 3.79 0 0 0 37.75 0.25 0.60 0.60 0 0 0
December 19, 2025 2.99 3.50 3.50 0 31,661 0 38.00 0.29 0.65 0.65 0 56,740 0
December 19, 2025 2.81 3.37 3.36 0 0 0 38.25 0.33 0.69 0.69 0 0 0
December 19, 2025 2.61 3.17 3.17 0 33,780 0 38.50 0.37 0.74 0.74 0 20,015 0
December 19, 2025 2.40 2.97 2.97 0 0 0 38.75 0.42 0.79 0.79 0 0 0
December 19, 2025 2.20 2.65 2.65 0 65,067 0 39.00 0.47 0.85 0.85 0 160,330 0
December 19, 2025 2.10 2.58 2.58 0 0 0 39.25 0.53 0.91 0.91 0 0 0
December 19, 2025 1.90 2.36 2.36 0 479 0 39.50 0.59 0.98 0.98 0 0 0
December 19, 2025 1.71 2.17 2.17 0 0 0 39.75 0.54 1.03 1.03 0 0 0
December 19, 2025 1.53 1.99 1.99 0 41,039 0 40.00 0.61 1.11 1.11 -0.26 73,058 1
December 19, 2025 1.36 1.81 1.81 0 44 0 40.25 0.69 1.19 1.19 0 0 0
December 19, 2025 1.18 1.64 1.64 0 110 0 40.50 0.80 1.28 1.28 0 0 0
December 19, 2025 1.02 1.48 1.48 0 11 0 40.75 0.90 1.37 1.37 0 0 0
December 19, 2025 0.83 1.33 1.33 0 2 0 41.00 1.00 1.48 1.48 0 0 0
December 19, 2025 0.69 1.19 1.19 0 0 0 41.25 1.13 1.59 1.59 0 0 0
December 19, 2025 0.56 1.06 1.06 0 1 0 41.50 1.22 1.72 1.72 0 0 0
December 19, 2025 0.44 0.94 0.94 0 0 0 41.75 1.41 1.85 1.85 0 0 0
December 19, 2025 0.33 0.83 0.83 0 7,126 0 42.00 1.55 1.99 1.99 0 10 0
December 19, 2025 0.23 0.73 0.73 0 5,000 0 42.25 1.62 2.12 2.12 0 0 0
December 19, 2025 0.12 0.61 0.61 0 21 0 42.50 1.79 2.29 2.29 0 0 0
December 19, 2025 0.04 0.53 0.53 0 0 0 42.75 2.00 2.48 2.48 0 0 0
December 19, 2025 0.02 0.48 0.48 0 0 0 43.00 2.10 2.66 2.66 0 0 0
December 19, 2025 0.01 0.40 0.40 0 0 0 43.25 2.24 2.84 2.84 0 0 0
December 19, 2025 0.01 0.34 0.34 0 0 0 43.50 2.45 3.03 3.03 0 0 0
December 19, 2025 0.01 0.23 0.23 0 0 0 44.00 2.91 3.43 3.43 0 0 0
December 19, 2025 0.01 0.16 0.16 0 0 0 44.50 3.36 3.86 3.86 0 0 0
December 19, 2025 0 0.12 0.12 0 0 0 45.00 3.97 4.44 4.44 0 4 0
February 20, 2026 5.81 6.45 6.44 0 125 0 35.00 0.14 0.43 0.43 0 780 0
February 20, 2026 4.95 5.55 5.55 0 0 0 36.00 0.22 0.57 0.57 0 153 0
February 20, 2026 4.05 4.70 4.70 0 125 0 37.00 0.34 0.72 0.72 0 80 0
February 20, 2026 3.20 3.87 3.87 0 20 0 38.00 0.49 0.84 0.84 0 217 0
February 20, 2026 2.37 3.12 3.12 0 80 0 39.00 0.70 1.06 1.06 0 2 0
February 20, 2026 1.76 2.22 2.22 0 186 0 40.00 0.90 1.35 1.35 0 0 0
March 20, 2026 23.65 24.11 24.11 0 0 0 17.00 0.01 0.13 0.13 0 65 0
March 20, 2026 22.65 23.12 23.12 0 0 0 18.00 0 0.13 0.13 0 1 0
March 20, 2026 21.65 22.12 22.12 0 0 0 19.00 0 0.14 0.14 0 55,000 0
March 20, 2026 20.67 21.13 21.13 0 1 0 20.00 0.01 0.08 0.08 0 20,010 0
March 20, 2026 19.67 20.13 20.13 0 0 0 21.00 0.01 0.16 0.16 0 42,500 0
March 20, 2026 18.66 19.14 19.14 0 0 0 22.00 0.01 0.19 0.19 0 52,000 0
March 20, 2026 17.68 18.14 18.14 0 0 0 23.00 0.01 0.09 0.09 0 20,581 0
March 20, 2026 16.70 17.15 17.15 0 0 0 24.00 0.01 0.10 0.10 0 189 0
March 20, 2026 15.71 16.16 16.16 0 38 0 25.00 0.01 0.11 0.11 0 41,705 0
March 20, 2026 15.20 15.67 15.67 0 0 0 25.50 0.01 0.25 0.25 0 0 0
March 20, 2026 14.71 15.18 15.18 0 1 0 26.00 0.02 0.26 0.26 0 40,160 18,000
March 20, 2026 14.21 14.68 14.68 0 0 0 26.50 0.03 0.28 0.28 0 0 0
March 20, 2026 13.72 14.19 14.19 0 2 0 27.00 0.03 0.29 0.29 0 15,030 0
March 20, 2026 13.22 13.70 13.70 0 0 0 27.50 0.02 0.30 0.30 0 7,000 0
March 20, 2026 12.73 13.21 13.21 0 0 0 28.00 0.06 0.17 0.17 -0.01 37,883 1
March 20, 2026 12.25 12.74 12.73 0 0 0 28.50 0.05 0.48 0.48 0 0 0
March 20, 2026 11.76 12.23 12.23 0 7,500 0 29.00 0.08 0.48 0.48 0 22,500 0
March 20, 2026 11.26 11.75 11.75 0 0 0 29.50 0.07 0.35 0.35 0 0 0
March 20, 2026 10.77 11.26 11.26 0 22,561 0 30.00 0.11 0.35 0.35 0 169,556 0
March 20, 2026 10.28 10.78 10.78 0 0 0 30.50 0.01 0.27 0.27 0 0 0
March 20, 2026 9.80 10.29 10.29 0 18,000 0 31.00 0.04 0.29 0.29 0 71,901 0
March 20, 2026 9.32 9.81 9.81 0 0 0 31.50 0.04 0.31 0.31 0 0 0
March 20, 2026 8.80 9.34 9.34 0 60,621 0 32.00 0.06 0.33 0.33 0 50,838 18,000
March 20, 2026 8.32 8.86 8.86 0 0 0 32.50 0.08 0.36 0.36 0 0 0
March 20, 2026 7.84 8.39 8.39 0 0 0 33.00 0.11 0.39 0.39 0 43,760 0
March 20, 2026 7.36 7.97 7.97 0 0 0 33.50 0.13 0.42 0.42 0 0 0
March 20, 2026 6.88 7.34 7.34 0 37,530 0 34.00 0.16 0.46 0.46 0 73,083 0
March 20, 2026 6.31 7.05 7.05 0 0 0 34.50 0.22 0.50 0.50 0 0 0
March 20, 2026 5.81 6.47 6.47 0 0 0 35.00 0.17 0.55 0.55 0 68,007 0
March 20, 2026 5.40 6.02 6.02 0 5 0 35.50 0.21 0.60 0.60 0 0 0
March 20, 2026 5.00 5.57 5.57 0 21,570 0 36.00 0.29 0.66 0.66 0 55,625 0
March 20, 2026 4.70 5.14 5.14 0 80 0 36.50 0.35 0.73 0.73 0 0 0
March 20, 2026 4.20 4.72 4.72 0 20,134 0 37.00 0.41 0.81 0.81 0 40,155 0
March 20, 2026 3.65 4.31 4.31 0 0 0 37.50 0.49 0.94 0.94 0 0 0
March 20, 2026 3.25 3.91 3.91 0 83,619 0 38.00 0.59 0.98 0.98 0 127,173 0
March 20, 2026 2.80 3.53 3.53 0 10,000 0 38.50 0.67 1.07 1.07 0 10,001 0
March 20, 2026 2.40 3.17 3.17 0 13,644 0 39.00 0.78 1.17 1.17 0 79,100 0
March 20, 2026 2.00 2.79 2.79 0 0 0 39.50 0.91 1.30 1.30 0 0 0
March 20, 2026 1.83 2.29 2.29 0 53,853 0 40.00 1.07 1.44 1.44 0 55,000 0
March 20, 2026 1.49 1.95 1.95 0 0 0 40.50 1.25 1.61 1.61 0 0 0
March 20, 2026 1.15 1.65 1.65 0 10,355 0 41.00 1.32 1.82 1.82 0 10,125 0
March 20, 2026 0.87 1.37 1.37 0 0 0 41.50 1.60 2.05 2.05 0 0 0
March 20, 2026 0.63 1.13 1.13 0 30 0 42.00 1.81 2.31 2.31 0 0 0
March 20, 2026 0.42 0.92 0.92 0 0 0 42.50 2.09 2.50 2.50 0 15 0
March 20, 2026 0.34 0.74 0.74 0 10 0 43.00 2.25 2.99 2.99 0 0 0
March 20, 2026 0.10 0.56 0.56 0 0 0 43.50 2.62 3.30 3.30 0 0 0
March 20, 2026 0.01 0.49 0.49 0 30,155 0 44.00 3.00 3.70 3.70 0 1 0
March 20, 2026 0.01 0.43 0.43 0 0 0 44.50 3.40 4.09 4.09 0 0 0
March 20, 2026 0 0.32 0.32 0 26,000 0 45.00 3.86 4.49 4.49 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 45.50 4.35 4.91 4.91 0 0 0
March 20, 2026 0 0.17 0.17 -0.05 16,002 20 46.00 5.00 5.35 5.35 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 47.00 6.03 6.33 6.33 0 0 0
March 20, 2026 0 0.07 0.07 0 0 0 48.00 7.00 7.31 7.31 0 0 0
March 20, 2026 0 0.11 0.11 0 20 0 50.00 8.99 9.30 9.30 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 52.00 10.98 11.29 11.29 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 54.00 12.98 13.29 13.29 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 56.00 14.97 15.28 15.28 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 58.00 16.96 17.27 17.27 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 60.00 18.96 19.27 19.27 0 0 0
June 19, 2026 18.81 19.15 19.14 0 5 0 22.00 0.01 0.12 0.12 0 26,020 0
June 19, 2026 17.82 18.15 18.15 0 0 0 23.00 0.01 0.28 0.28 0 0 0
June 19, 2026 11.00 11.33 11.32 0 0 0 30.00 0.22 0.33 0.33 0 13,500 0
June 19, 2026 10.05 10.38 10.37 0 0 0 31.00 0.14 0.59 0.59 0 35,000 0
June 19, 2026 9.11 9.44 9.43 0 1 0 32.00 0.21 0.57 0.57 0 104,531 1
June 19, 2026 7.28 7.58 7.58 0 0 0 34.00 0.01 0.74 0.74 0 5,000 0
June 19, 2026 5.67 6.61 6.60 0 5 0 35.00 0.01 0.79 0.79 0 300 0
June 19, 2026 5.50 6.18 6.18 0 0 0 35.50 0.01 0.89 0.89 0 0 0
June 19, 2026 5.10 5.76 5.75 0 1 0 36.00 0.01 0.89 0.89 0 168 1
June 19, 2026 4.90 5.34 5.34 0 0 0 36.50 0.50 1.00 1.00 0 0 0
June 19, 2026 4.50 4.92 4.92 0 0 0 37.00 0.60 1.10 1.10 0 0 0
June 19, 2026 4.00 4.54 4.54 0 0 0 37.50 0.70 1.20 1.20 0 1 0
June 19, 2026 3.60 4.16 4.16 0 10 0 38.00 0.80 1.30 1.30 0 21,000 0
June 19, 2026 3.20 3.78 3.78 0 0 0 38.50 0.90 1.39 1.39 0 0 0
June 19, 2026 2.80 3.43 3.43 0 575 0 39.00 1.07 1.56 1.56 0 35,020 0
June 19, 2026 2.50 3.09 3.09 0 0 0 39.50 0.98 1.72 1.72 0 0 0
June 19, 2026 2.10 2.76 2.76 0 188 0 40.00 1.30 1.89 1.89 0 11,031 0
June 19, 2026 1.80 2.46 2.46 0 0 0 40.50 1.44 2.08 2.08 0 0 0
June 19, 2026 1.50 2.17 2.17 0 145 0 41.00 1.66 2.29 2.29 0 20 0
June 19, 2026 1.20 1.90 1.90 0 0 0 41.50 1.90 2.52 2.52 0 0 0
June 19, 2026 0.92 1.65 1.65 0 0 0 42.00 2.10 2.76 2.76 0 0 0
June 19, 2026 0.70 1.40 1.40 0 0 0 42.50 2.25 3.00 3.00 0 0 0
June 19, 2026 0.46 1.18 1.18 0 0 0 43.00 2.54 3.32 3.32 0 0 0
June 19, 2026 0.30 0.99 0.99 0 0 0 43.50 2.85 3.63 3.63 0 0 0
June 19, 2026 0.13 0.82 0.82 0 0 0 44.00 3.18 3.96 3.96 0 0 0
June 19, 2026 0.01 0.67 0.67 0 0 0 44.50 3.53 4.29 4.29 0 0 0
June 19, 2026 0.01 0.50 0.50 0 20 0 45.00 3.90 4.69 4.69 0 0 0
June 19, 2026 0.01 0.43 0.43 0 0 0 45.50 4.30 5.09 5.09 0 0 0
June 19, 2026 0.01 0.34 0.34 0 0 0 46.00 4.80 5.48 5.48 0 0 0
December 18, 2026 16.59 17.25 17.25 0 0 0 24.00 0.06 0.44 0.44 0 45,000 0
December 18, 2026 15.82 16.21 16.21 0 0 0 25.00 0.11 0.32 0.32 0 17,513 0
December 18, 2026 14.87 15.26 15.25 0 100 0 26.00 0.12 0.50 0.50 0 20,000 0
December 18, 2026 11.05 11.44 11.43 0 100 0 30.00 0.32 0.69 0.69 0 22,600 0
December 18, 2026 9.93 10.38 10.37 0 0 0 31.00 0.50 0.59 0.59 0 24,151 0
December 18, 2026 9.00 9.48 9.47 0 0 0 32.00 0.51 0.86 0.86 0 47,500 0
December 18, 2026 7.31 8.95 8.95 0 0 0 33.00 0.07 0.98 0.98 0 11,140 0
December 18, 2026 5.93 6.91 6.90 0 0 0 35.00 0.55 1.14 1.14 0 775 0
December 18, 2026 5.28 6.11 6.10 0 0 0 36.00 0.23 1.30 1.30 0 17,915 0
December 18, 2026 4.37 5.36 5.36 0 500 0 37.00 0.43 1.56 1.56 0 23,000 0
December 18, 2026 3.64 4.63 4.63 0 20 0 38.00 1.25 1.76 1.76 0 30,001 0
December 18, 2026 2.96 3.90 3.90 0 22 0 39.00 1.07 2.13 2.13 0 49,500 0
December 18, 2026 2.36 3.26 3.26 0 12,622 0 40.00 1.43 2.49 2.49 0 13,100 0
December 18, 2026 1.78 2.71 2.71 0 0 0 41.00 1.84 2.89 2.89 0 4 0
December 18, 2026 1.24 2.17 2.17 0 0 0 42.00 2.22 3.34 3.34 0 0 0
December 18, 2026 0.78 1.71 1.71 0 0 0 43.00 2.73 3.76 3.76 0 0 0
December 18, 2026 0.39 1.32 1.32 0 0 0 44.00 3.32 4.35 4.35 0 0 0
December 18, 2026 0.06 0.99 0.99 0 0 0 45.00 4.00 5.20 5.20 0 0 0
December 18, 2026 0.01 0.72 0.72 0 10,010 0 46.00 5.00 5.80 5.80 0 0 0
March 19, 2027 20.58 21.23 21.23 0 2 0 20.00 0.10 0.21 0.21 0 131,131 0
March 19, 2027 19.28 20.23 20.23 0 0 0 21.00 0.03 0.43 0.43 0 60,000 0
March 19, 2027 18.80 19.21 19.21 0 0 0 22.00 0.10 0.35 0.35 0 47,000 0
March 19, 2027 17.28 18.25 18.25 0 0 0 23.00 0.09 0.49 0.49 0 13,001 0
March 19, 2027 16.83 17.24 17.24 0 0 0 24.00 0.13 0.43 0.43 0 93,001 0
March 19, 2027 15.32 16.27 16.26 0 25 0 25.00 0.18 0.28 0.28 -0.03 77,800 1
March 19, 2027 14.87 15.29 15.28 0 0 0 26.00 0.20 0.37 0.37 0 188,318 0
March 19, 2027 13.91 14.33 14.32 0 17 0 27.00 0.24 0.41 0.41 0 168,120 0
March 19, 2027 12.96 13.37 13.37 0 0 0 28.00 0.30 0.37 0.37 0 57,030 0
March 19, 2027 11.31 12.44 12.43 0 0 0 29.00 0.36 0.45 0.45 0 39,756 0
March 19, 2027 11.11 11.50 11.50 0 0 0 30.00 0.44 0.84 0.84 0 64,330 0
March 19, 2027 9.06 10.49 10.49 0 30 0 31.00 0.43 0.59 0.59 0 143,673 0
March 19, 2027 9.21 9.54 9.54 0 8,627 0 32.00 0.47 0.96 0.96 0 100,159 0
March 19, 2027 7.79 8.76 8.76 0 0 0 33.00 0.10 1.07 1.07 0 77,500 0
March 19, 2027 6.95 7.91 7.91 0 28,032 0 34.00 0.25 1.24 1.24 0 71,800 0
March 19, 2027 6.15 7.12 7.12 0 5,457 0 35.00 0.42 1.41 1.41 0 24,011 0
March 19, 2027 5.37 6.33 6.33 0 17,175 0 36.00 0.62 1.62 1.62 0 115,021 0
March 19, 2027 4.63 5.59 5.59 0 19 0 37.00 0.85 1.82 1.82 0 63,515 0
March 19, 2027 4.00 4.83 4.83 0 19,834 0 38.00 1.50 2.09 2.09 0 204,000 0
March 19, 2027 3.27 4.22 4.22 0 20,033 0 39.00 1.75 2.41 2.41 0 135,510 0
March 19, 2027 2.66 3.59 3.59 0.09 28,110 5 40.00 1.78 2.76 2.76 0 10,010 0
March 19, 2027 1.57 2.54 2.54 0 53,410 0 42.00 2.64 3.63 3.63 0 2,500 0
March 19, 2027 0.71 1.67 1.67 0 30,020 0 44.00 3.73 4.73 4.73 0 20 0
March 19, 2027 0.36 1.30 1.30 0 20,010 0 45.00 4.36 5.38 5.38 0 10 0
March 19, 2027 0.04 1.00 1.00 0 30,053 0 46.00 5.05 6.25 6.25 0 0 0
March 19, 2027 0.01 0.76 0.76 0 0 0 47.00 5.92 6.80 6.80 0 0 0
March 19, 2027 0.01 0.56 0.56 0 36,500 0 48.00 6.69 7.70 7.70 0 0 0
March 19, 2027 0.01 0.39 0.39 0 15 0 50.00 8.91 9.68 9.68 0 0 0
March 19, 2027 0.01 0.28 0.28 0 0 0 52.00 10.96 11.63 11.63 0 0 0
March 19, 2027 0.01 0.23 0.23 0 0 0 54.00 12.64 13.62 13.62 0 0 0
March 19, 2027 0 0.21 0.21 0 0 0 56.00 14.64 15.61 15.61 0 0 0
March 19, 2027 0 0.20 0.20 0 0 0 58.00 16.94 17.39 17.39 0 0 0
March 19, 2027 0 0.20 0.20 0 0 0 60.00 18.93 19.38 19.38 0 0 0
March 17, 2028 21.74 22.25 22.24 0 0 0 19.00 0.11 0.21 0.21 -0.01 42 1
March 17, 2028 20.74 21.25 21.24 0 245 0 20.00 0.13 0.27 0.27 0 262 0
March 17, 2028 19.01 20.25 20.24 0 15 0 21.00 0.16 0.60 0.60 0 0 0
March 17, 2028 18.76 19.26 19.25 0 0 0 22.00 0.20 0.69 0.69 0 0 0
March 17, 2028 17.01 18.27 18.26 0 0 0 23.00 0.24 0.69 0.69 0 20 0
March 17, 2028 16.78 17.29 17.28 0 0 0 24.00 0.29 0.42 0.42 0 100,105 0
March 17, 2028 15.11 16.32 16.31 0 0 0 25.00 0.37 0.48 0.48 0 441 0
March 17, 2028 14.86 15.36 15.35 0 0 0 26.00 0.41 0.90 0.90 0 30 0
March 17, 2028 13.31 14.45 14.45 0 0 0 27.00 0.51 0.99 0.99 0 0 0
March 17, 2028 13.00 13.50 13.50 0 0 0 28.00 0.61 1.07 1.07 0 30 0
March 17, 2028 12.10 12.61 12.60 0 5 0 29.00 0.71 1.17 1.17 0 15,021 0
March 17, 2028 11.23 11.74 11.73 0 65 0 30.00 0.81 1.05 1.05 0 53,000 0
March 17, 2028 8.21 10.88 10.88 0 0 0 31.00 0.92 1.18 1.18 0 68,501 0
March 17, 2028 9.56 10.06 10.05 0 1 0 32.00 1.07 1.33 1.33 0 22,000 0
March 17, 2028 8.76 9.26 9.25 0 9 0 33.00 1.23 1.69 1.69 0 42,500 0
March 17, 2028 7.98 8.48 8.48 0 15,025 0 34.00 1.42 1.92 1.92 0 10,000 0
March 17, 2028 5.06 7.73 7.73 0 15,001 0 35.00 1.50 1.94 1.94 0 0 0
March 17, 2028 4.35 7.02 7.02 0 24,539 0 36.00 1.70 2.18 2.18 0 25,017 0
March 17, 2028 5.84 6.34 6.33 0 0 0 37.00 1.84 2.44 2.45 0 36,500 0
March 17, 2028 5.51 6.01 6.00 0 6 0 37.50 2.10 2.59 2.59 0 50,000 0
March 17, 2028 5.35 5.85 5.84 0 5 0 37.75 2.10 2.66 2.67 0 0 0
March 17, 2028 5.19 5.50 5.50 0 25,000 0 38.00 2.13 2.79 2.79 0 13,000 0
March 17, 2028 5.03 5.53 5.53 0 0 0 38.25 2.21 2.88 2.88 0 0 0
March 17, 2028 2.70 5.37 5.37 0 17,510 0 38.50 2.55 2.90 2.91 0 0 0
March 17, 2028 2.55 5.22 5.22 0 0 0 38.75 2.38 2.99 2.99 0 0 0
March 17, 2028 2.51 5.07 5.07 0 2 0 39.00 2.47 3.07 3.08 0 66,010 0
March 17, 2028 4.43 4.93 4.92 0 0 0 39.25 2.55 3.20 3.20 0 0 0
March 17, 2028 2.10 4.78 4.78 0 0 0 39.50 0.57 3.25 3.25 0 0 0
March 17, 2028 4.14 4.64 4.63 0 0 0 39.75 0.75 3.35 3.35 0 125 0
March 17, 2028 4.00 4.50 4.49 0 22,563 0 40.00 2.83 3.40 3.40 0 5,000 0
March 17, 2028 3.46 3.96 3.96 0 0 0 41.00 3.24 3.80 3.80 0 0 0
March 17, 2028 2.87 3.36 3.36 0 53,502 0 42.00 3.68 4.20 4.30 0 37 0
March 17, 2028 2.41 2.90 2.90 0 15,001 0 43.00 2.14 4.79 4.79 0 0 0
March 17, 2028 1.99 2.40 2.40 0 17,502 0 44.00 4.71 5.10 5.10 0 65 0
March 17, 2028 1.28 1.77 1.77 0 21,502 0 46.00 5.91 6.50 6.50 0 15 0
March 17, 2028 0.73 1.22 1.22 0 35,000 0 48.00 7.30 7.92 7.93 0 0 0
March 17, 2028 0.33 0.81 0.81 0 7,000 0 50.00 9.19 9.72 9.72 0 0 0
March 17, 2028 0.10 0.54 0.54 0 0 0 52.00 10.97 11.50 11.50 0 0 0
March 17, 2028 0.01 0.46 0.46 0 0 0 54.00 12.91 13.42 13.43 0 0 0
March 17, 2028 0.01 0.35 0.35 0 0 0 56.00 14.90 15.41 15.42 0 0 0
March 17, 2028 0.01 0.29 0.29 0 0 0 58.00 16.90 17.40 17.41 0 0 0
March 17, 2028 0 0.26 0.26 0 0 0 60.00 18.89 19.40 19.41 0 0 0