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.

ZEB – BMO Equal Weight Banks Index ETF

Last update: July 18, 2025 at 12:13 p.m.   (Real-time)

  • Last price: 46.905
  • Net change: -0.085
  • Bid price: 46.900
  • Ask price: 46.910
  • 30-day historical volatility: 6.06%
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: 1,589,361
Volume: 19
Open interest: 4,474,046
Volume: 14
July 25, 2025 (Weekly) 3.55 3.80 3.90 0 0 0 43.25 0 0.10 0.08 0 0 0
July 25, 2025 (Weekly) 3.30 3.55 3.65 0 0 0 43.50 0 0.09 0.08 0 0 0
July 25, 2025 (Weekly) 3.00 3.30 3.40 0 0 0 43.75 0 0.09 0.08 0 0 0
July 25, 2025 (Weekly) 2.78 3.05 3.15 0 0 0 44.00 0 0.10 0.08 0 0 0
July 25, 2025 (Weekly) 2.54 2.80 2.89 0 0 0 44.25 0 0.10 0.09 0 0 0
July 25, 2025 (Weekly) 2.25 2.55 2.63 0 1 0 44.50 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 2.00 2.31 2.39 0 2 0 44.75 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 1.79 2.05 2.16 0 0 0 45.00 0 0.10 0.09 0 0 0
July 25, 2025 (Weekly) 1.54 1.82 1.91 0 0 0 45.25 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 1.30 1.55 1.66 0 0 0 45.50 0 0.11 0.09 0 0 0
July 25, 2025 (Weekly) 1.06 1.31 1.40 0 0 0 45.75 0 0.12 0.10 0 0 0
July 25, 2025 (Weekly) 0.81 1.08 1.16 0 12,000 0 46.00 0.01 0.12 0.11 0 0 0
July 25, 2025 (Weekly) 0.51 0.86 0.93 0 0 0 46.25 0.01 0.16 0.13 0 0 0
July 25, 2025 (Weekly) 0.30 0.66 0.72 0 0 0 46.50 0.01 0.23 0.18 0 0 0
July 25, 2025 (Weekly) 0.11 0.50 0.55 0 0 0 46.75 0.01 0.31 0.26 0 0 0
July 25, 2025 (Weekly) 0.01 0.43 0.39 0 0 0 47.00 0.04 0.46 0.35 0 0 0
July 25, 2025 (Weekly) 0.01 0.31 0.26 0 0 0 47.25 0.17 0.58 0.48 0 0 0
July 25, 2025 (Weekly) 0.01 0.21 0.18 0 0 0 47.50 0.41 0.78 0.69 0 0 0
July 25, 2025 (Weekly) 0 0.13 0.12 0 0 0 47.75 0.73 0.99 0.91 0 0 0
July 25, 2025 (Weekly) 0 0.10 0 0 0 0 48.00 0.95 1.23 0 0 0 0
August 1, 2025 (Weekly) 3.45 3.75 3.85 0 0 0 43.25 0 0.06 0.05 0 0 0
August 1, 2025 (Weekly) 3.20 3.50 3.60 0 0 0 43.50 0 0.06 0.05 0 0 0
August 1, 2025 (Weekly) 2.95 3.27 3.35 0 0 0 43.75 0 0.06 0.05 0 0 0
August 1, 2025 (Weekly) 2.70 3.02 3.10 0 0 0 44.00 0 0.06 0.05 0 0 0
August 1, 2025 (Weekly) 2.45 2.77 2.88 0 0 0 44.25 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 2.20 2.52 2.63 0 0 0 44.50 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 2.02 2.27 2.38 0 0 0 44.75 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 1.77 2.02 2.13 0 0 0 45.00 0 0.08 0.07 0 0 0
August 1, 2025 (Weekly) 1.51 1.78 1.89 0 0 0 45.25 0 0.08 0.07 0 0 0
August 1, 2025 (Weekly) 1.23 1.54 1.64 0 0 0 45.50 0 0.10 0.08 0 0 0
August 1, 2025 (Weekly) 1.01 1.30 1.41 0 10 0 45.75 0.01 0.11 0.10 0 0 0
August 1, 2025 (Weekly) 0.81 1.07 1.17 0 0 0 46.00 0.03 0.13 0.12 0 0 0
August 1, 2025 (Weekly) 0.52 0.88 0.92 0 0 0 46.25 0.07 0.17 0.16 0 0 0
August 1, 2025 (Weekly) 0.49 0.64 0.71 0 1 0 46.50 0.12 0.25 0.23 0 0 0
August 1, 2025 (Weekly) 0.33 0.47 0.52 0 0 0 46.75 0.21 0.34 0.32 0 0 0
August 1, 2025 (Weekly) 0.20 0.32 0.37 0 0 0 47.00 0.37 0.48 0.46 0 0 0
August 1, 2025 (Weekly) 0.11 0.21 0.25 0 0 0 47.25 0.31 0.65 0.60 0 0 0
August 1, 2025 (Weekly) 0.04 0.14 0.18 0 8,500 0 47.50 0.50 0.90 0.80 0 0 0
August 1, 2025 (Weekly) 0 0.11 0.13 0 0 0 47.75 0.81 1.10 0.99 0 0 0
August 1, 2025 (Weekly) 0 0.07 0 0 0 0 48.00 1.03 1.33 0 0 0 0
August 8, 2025 (Weekly) 2.80 3.05 3.15 0 0 0 44.00 0 0.11 0.11 0 0 0
August 8, 2025 (Weekly) 2.55 2.81 2.90 0 0 0 44.25 0.01 0.12 0.11 0 0 0
August 8, 2025 (Weekly) 2.31 2.57 2.66 0 0 0 44.50 0.01 0.12 0.07 0 0 0
August 8, 2025 (Weekly) 2.06 2.32 2.41 0 0 0 44.75 0.01 0.13 0.07 0 0 0
August 8, 2025 (Weekly) 1.82 2.08 2.16 0 0 0 45.00 0.01 0.15 0.08 0 0 0
August 8, 2025 (Weekly) 1.58 1.84 1.92 0 0 0 45.25 0.01 0.11 0.11 0 0 0
August 8, 2025 (Weekly) 1.35 1.61 1.68 0 0 0 45.50 0.02 0.13 0.12 0 0 0
August 8, 2025 (Weekly) 1.12 1.38 1.46 0 0 0 45.75 0.05 0.16 0.14 0 0 0
August 8, 2025 (Weekly) 0.90 1.16 1.23 0 0 0 46.00 0.08 0.19 0.17 0 0 0
August 8, 2025 (Weekly) 0.70 0.92 0.96 0 0 0 46.25 0.13 0.23 0.30 0 0 0
August 8, 2025 (Weekly) 0.53 0.72 0.82 0 0 0 46.50 0.19 0.31 0.29 0 0 0
August 8, 2025 (Weekly) 0.37 0.53 0.64 0 0 0 46.75 0.28 0.41 0.38 0 0 0
August 8, 2025 (Weekly) 0.24 0.38 0.43 0 0 0 47.00 0.39 0.55 0.52 0 0 0
August 8, 2025 (Weekly) 0.14 0.27 0.31 0 0 0 47.25 0.53 0.72 0.69 0 0 0
August 8, 2025 (Weekly) 0.07 0.19 0.23 0 9,000 0 47.50 0.70 0.91 0.87 0 0 0
August 8, 2025 (Weekly) 0.02 0.13 0.18 0 0 0 47.75 0.89 1.14 1.06 0 0 0
August 8, 2025 (Weekly) 0.01 0.13 0 0 0 0 48.00 1.10 1.37 0 0 0 0
August 22, 2025 (Weekly) 1.88 2.16 2.25 0 0 0 45.00 0.06 0.19 0.18 0 0 0
August 22, 2025 (Weekly) 1.66 1.94 2.02 0 0 0 45.25 0.07 0.22 0.21 0 0 0
August 22, 2025 (Weekly) 1.44 1.71 1.80 0 0 0 45.50 0.10 0.24 0.23 0 0 0
August 22, 2025 (Weekly) 1.23 1.50 1.58 0 0 0 45.75 0.14 0.27 0.34 0 0 0
August 22, 2025 (Weekly) 1.03 1.28 1.38 0 0 0 46.00 0.19 0.31 0.30 0 0 0
August 22, 2025 (Weekly) 0.86 1.07 1.18 0 0 0 46.25 0.21 0.36 0.45 0 0 0
August 22, 2025 (Weekly) 0.67 0.87 0.99 0 0 0 46.50 0.32 0.45 0.52 0 0 0
August 22, 2025 (Weekly) 0.51 0.69 0.82 0 0 0 46.75 0.37 0.54 0.60 0 0 0
August 22, 2025 (Weekly) 0.37 0.55 0.67 0 0 0 47.00 0.50 0.67 0.70 0 0 0
August 22, 2025 (Weekly) 0.26 0.42 0.53 0 0 0 47.25 0.62 0.83 0.81 0 0 0
August 22, 2025 (Weekly) 0.18 0.32 0.37 0 0 0 47.50 0.77 1.01 0.98 0 0 0
August 22, 2025 (Weekly) 0.10 0.25 0.30 0 0 0 47.75 0.95 1.19 1.13 0 0 0
August 22, 2025 (Weekly) 0.05 0.20 0 0 0 0 48.00 1.15 1.39 0 0 0 0
August 29, 2025 (Weekly) 1.68 1.96 2.05 0 0 0 45.25 0.12 0.28 0.26 0 0 0
August 29, 2025 (Weekly) 1.46 1.76 1.79 0 0 0 45.50 0.16 0.31 0.29 0 0 0
August 29, 2025 (Weekly) 1.26 1.54 1.60 0 0 0 45.75 0.21 0.35 0.32 0 0 0
August 29, 2025 (Weekly) 1.05 1.33 1.42 0 0 0 46.00 0.26 0.39 0.38 0 0 0
August 29, 2025 (Weekly) 0.85 1.11 1.22 0 0 0 46.25 0.28 0.46 0.44 0 0 0
August 29, 2025 (Weekly) 0.69 0.93 1.04 0 0 0 46.50 0.36 0.55 0.52 0 0 0
August 29, 2025 (Weekly) 0.54 0.76 0.87 0 0 0 46.75 0.48 0.65 0.63 0 0 0
August 29, 2025 (Weekly) 0.42 0.60 0.71 0 0 0 47.00 0.61 0.78 0.76 0 0 0
August 29, 2025 (Weekly) 0.29 0.48 0.53 0 0 0 47.25 0.72 0.95 0.91 0 0 0
August 29, 2025 (Weekly) 0.21 0.38 0.43 0 0 0 47.50 0.86 1.12 1.05 0 0 0
August 29, 2025 (Weekly) 0.13 0.30 0.34 0 0 0 47.75 1.03 1.28 1.22 0 0 0
August 29, 2025 (Weekly) 0.08 0.24 0 0 0 0 48.00 1.23 1.48 0 0 0 0
July 18, 2025 10.30 10.45 10.57 0 0 0 36.50 0 0.04 0.05 0 0 0
July 18, 2025 10.05 10.20 10.32 0 0 0 36.75 0 0.04 0.05 0 0 0
July 18, 2025 9.80 9.95 10.07 0 0 0 37.00 0 0.04 0.05 0 0 0
July 18, 2025 9.55 9.70 9.82 0 0 0 37.25 0 0.04 0.05 0 0 0
July 18, 2025 9.30 9.45 9.57 0 0 0 37.50 0 0.04 0.05 0 0 0
July 18, 2025 9.05 9.20 9.32 0 0 0 37.75 0 0.04 0.05 0 0 0
July 18, 2025 8.80 8.95 9.07 0 0 0 38.00 0 0.04 0.05 0 0 0
July 18, 2025 8.55 8.70 8.82 0 0 0 38.25 0 0.04 0.05 0 0 0
July 18, 2025 8.30 8.45 8.57 0 0 0 38.50 0 0.04 0.05 0 0 0
July 18, 2025 8.05 8.20 8.32 0 0 0 38.75 0 0.04 0.05 0 0 0
July 18, 2025 7.80 7.95 8.07 0 0 0 39.00 0 0.04 0.05 0 0 0
July 18, 2025 7.55 7.70 7.82 0 0 0 39.25 0 0.04 0.05 0 0 0
July 18, 2025 7.30 7.45 7.57 0 0 0 39.50 0 0.04 0.05 0 35 0
July 18, 2025 7.05 7.20 7.32 0 0 0 39.75 0 0.04 0.05 0 0 0
July 18, 2025 6.80 6.95 7.07 0 0 0 40.00 0 0.04 0.05 0 13,435 0
July 18, 2025 6.55 6.70 6.82 0 0 0 40.25 0 0.04 0.05 0 0 0
July 18, 2025 6.30 6.45 6.57 0 0 0 40.50 0 0.04 0.05 0 35 0
July 18, 2025 6.05 6.20 6.32 0 0 0 40.75 0 0.04 0.05 0 54 0
July 18, 2025 5.80 5.95 6.07 0 0 0 41.00 0 0.04 0.05 0 146 0
July 18, 2025 5.55 5.70 5.82 0 0 0 41.25 0 0.04 0.05 0 410 0
July 18, 2025 5.30 5.45 5.57 0 0 0 41.50 0 0.04 0.05 0 230 0
July 18, 2025 5.05 5.20 5.32 0 0 0 41.75 0 0.04 0.05 0 30 0
July 18, 2025 4.80 4.95 5.07 0 0 0 42.00 0 0.04 0.05 0 50 0
July 18, 2025 4.55 4.70 4.82 0 0 0 42.25 0 0.04 0.05 0 12 0
July 18, 2025 4.30 4.45 4.57 0 0 0 42.50 0 0.04 0.05 0 0 0
July 18, 2025 4.05 4.20 4.32 0 0 0 42.75 0 0.04 0.05 0 0 0
July 18, 2025 3.80 3.95 4.07 0 4 0 43.00 0 0.04 0.05 0 4,530 0
July 18, 2025 3.55 3.70 3.82 0 0 0 43.25 0 0.04 0.05 0 0 0
July 18, 2025 3.30 3.45 3.57 0 0 0 43.50 0 0.04 0.05 0 0 0
July 18, 2025 3.05 3.20 3.32 0 0 0 43.75 0 0.04 0.05 0 0 0
July 18, 2025 2.80 2.97 3.07 0 20 0 44.00 0 0.04 0.05 0 2,750 0
July 18, 2025 2.55 2.72 2.83 0 0 0 44.25 0 0.04 0.05 0 0 0
July 18, 2025 2.28 2.47 2.58 0 0 0 44.50 0 0.04 0.05 0 0 0
July 18, 2025 2.03 2.22 2.33 0 0 0 44.75 0 0.04 0.05 0 0 0
July 18, 2025 1.78 1.97 2.08 0 0 0 45.00 0 0.04 0.05 0 0 0
July 18, 2025 1.41 1.87 1.96 0 10 0 45.25 0 0.49 0.49 0 0 0
July 18, 2025 1.18 1.59 1.71 0 1,000 0 45.50 0 0.49 0.49 0 0 0
July 18, 2025 0.91 1.34 1.46 0 0 0 45.75 0 0.49 0.49 0 0 0
July 18, 2025 0.65 1.09 1.23 0 0 0 46.00 0 0.49 0.49 0 5 0
July 18, 2025 0.44 0.84 0.97 0 0 0 46.25 0 0.49 0.49 0 0 0
July 18, 2025 0.16 0.60 0.74 0 0 0 46.50 0 0.49 0.49 0 0 0
July 18, 2025 0.14 0.49 0.50 0 0 0 46.75 0 0.49 0.49 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 47.00 0 0.49 0.49 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 47.25 0.16 0.56 0.50 0 0 0
August 15, 2025 10.30 10.55 10.60 0 0 0 36.50 0 0.10 0.10 0 50 0
August 15, 2025 10.05 10.30 10.35 0 0 0 36.75 0 0.10 0.10 0 0 0
August 15, 2025 9.80 10.05 10.10 0 0 0 37.00 0 0.10 0.10 0 0 0
August 15, 2025 9.55 9.80 9.85 0 0 0 37.25 0 0.10 0.10 0 0 0
August 15, 2025 9.30 9.55 9.65 0 0 0 37.50 0 0.10 0.10 0 0 0
August 15, 2025 9.05 9.30 9.40 0 0 0 37.75 0 0.10 0.10 0 0 0
August 15, 2025 8.80 9.05 9.15 0 0 0 38.00 0 0.10 0.10 0 3 0
August 15, 2025 8.55 8.80 8.90 0 0 0 38.25 0 0.10 0.10 0 0 0
August 15, 2025 8.30 8.55 8.65 0 0 0 38.50 0 0.10 0.10 0 0 0
August 15, 2025 8.05 8.30 8.40 0 0 0 38.75 0 0.10 0.10 0 0 0
August 15, 2025 7.80 8.05 8.15 0 0 0 39.00 0 0.10 0.10 0 0 0
August 15, 2025 7.55 7.80 7.90 0 0 0 39.25 0 0.10 0.10 0 0 0
August 15, 2025 7.15 7.47 7.57 0 0 0 39.50 0 0.03 0.04 0 0 0
August 15, 2025 6.85 7.22 7.32 0 0 0 39.75 0 0.05 0.04 0 10 0
August 15, 2025 6.60 6.97 7.07 0 0 0 40.00 0 0.05 0.05 0 0 0
August 15, 2025 6.35 6.72 6.82 0 0 0 40.25 0 0.05 0.05 0 0 0
August 15, 2025 6.10 6.47 6.57 0 0 0 40.50 0 0.05 0.05 0 0 0
August 15, 2025 5.90 6.22 6.32 0 0 0 40.75 0 0.05 0.05 0 24 0
August 15, 2025 5.65 5.97 6.07 0 35 0 41.00 0 0.05 0.05 0 16 0
August 15, 2025 5.35 5.73 5.82 0 0 0 41.25 0 0.05 0.05 0 10 0
August 15, 2025 5.10 5.48 5.57 0 0 0 41.50 0 0.05 0.05 0 0 0
August 15, 2025 4.85 5.23 5.32 0 0 0 41.75 0 0.05 0.05 0 10 0
August 15, 2025 4.60 4.98 5.07 0 81 0 42.00 0 0.05 0.05 0 10 0
August 15, 2025 4.40 4.73 4.82 0 0 0 42.25 0 0.05 0.06 0 10 0
August 15, 2025 4.15 4.48 4.57 0 0 0 42.50 0 0.06 0.06 0 50 0
August 15, 2025 4.05 4.32 4.40 0 0 0 42.75 0 0.12 0.12 0 0 0
August 15, 2025 3.80 4.07 4.15 0 8 0 43.00 0.01 0.12 0.12 0 0 0
August 15, 2025 3.55 3.82 3.90 0 0 0 43.25 0.01 0.13 0.13 0 0 0
August 15, 2025 3.30 3.58 3.65 0 16 0 43.50 0.01 0.13 0.08 0 4,000 0
August 15, 2025 3.05 3.33 3.40 0 0 0 43.75 0.01 0.14 0.09 0 0 0
August 15, 2025 2.81 3.05 3.18 0 0 0 44.00 0.01 0.14 0.09 0 2,500 0
August 15, 2025 2.56 2.83 2.91 0 0 0 44.25 0.01 0.10 0.10 0 0 0
August 15, 2025 2.32 2.58 2.67 0 0 0 44.50 0.01 0.11 0.10 0 0 0
August 15, 2025 2.08 2.34 2.42 0 0 0 44.75 0.02 0.13 0.12 0 0 0
August 15, 2025 1.85 2.10 2.18 0 0 0 45.00 0.02 0.14 0.13 0 0 0
August 15, 2025 1.61 1.87 1.95 0 0 0 45.25 0.04 0.17 0.15 0 0 0
August 15, 2025 1.31 1.65 1.73 0 0 0 45.50 0.05 0.19 0.17 0 0 0
August 15, 2025 1.11 1.43 1.47 0 0 0 45.75 0.08 0.22 0.19 0 1 0
August 15, 2025 0.95 1.19 1.29 0 0 0 46.00 0.12 0.25 0.32 0 8 0
August 15, 2025 0.73 0.99 1.02 0 0 0 46.25 0.16 0.29 0.37 0 0 0
August 15, 2025 0.57 0.78 0.90 0 0 0 46.50 0.22 0.37 0.44 0 0 0
August 15, 2025 0.42 0.60 0.72 0 0 0 46.75 0.31 0.47 0.45 0 5 0
August 15, 2025 0.30 0.46 0.57 0 0 0 47.00 0.45 0.59 0.58 0 0 0
August 15, 2025 0.19 0.34 0.19 -0.25 0 1 47.25 0.56 0.77 0.75 0 10 0
August 15, 2025 0.12 0.24 0.29 0 0 0 47.50 0.73 0.96 0.92 0 0 0
August 15, 2025 0.05 0.18 0.23 0 10,000 0 47.75 0.79 1.17 1.10 0 0 0
August 15, 2025 0.01 0.14 0 0 0 0 48.00 1.03 1.39 0 0 0 0
September 19, 2025 27.80 28.00 28.15 0 0 0 19.00 0 0.13 0.14 0 11 0
September 19, 2025 17.80 18.00 18.15 0 0 0 29.00 0 0.14 0.15 0 0 0
September 19, 2025 16.80 17.00 17.15 0 0 0 30.00 0 0.14 0.16 0 93 0
September 19, 2025 15.80 16.00 16.15 0 0 0 31.00 0 0.14 0.15 0 30 0
September 19, 2025 14.80 15.00 15.15 0 0 0 32.00 0.01 0.16 0.17 0 25 0
September 19, 2025 12.80 13.00 13.15 0 0 0 34.00 0.01 0.18 0.19 0 70,626 0
September 19, 2025 11.80 12.00 12.15 0 0 0 35.00 0.01 0.18 0.20 0 50,120 0
September 19, 2025 10.80 11.49 11.15 0 0 0 36.00 0.02 0.20 0.21 0 11,337 0
September 19, 2025 10.30 10.55 10.65 0 0 0 36.50 0.01 0.20 0.21 0 0 0
September 19, 2025 10.05 10.30 10.40 0 0 0 36.75 0.01 0.20 0.20 0 0 0
September 19, 2025 9.80 10.05 10.15 0 15,000 0 37.00 0.01 0.21 0.22 0 54,062 0
September 19, 2025 9.55 9.80 9.95 0 0 0 37.25 0.01 0.20 0.22 0 0 0
September 19, 2025 9.30 9.55 9.70 0 0 0 37.50 0.01 0.20 0.22 0 80 0
September 19, 2025 9.05 9.30 9.45 0 0 0 37.75 0.01 0.20 0.21 0 20 0
September 19, 2025 8.80 9.05 9.20 0 12,232 0 38.00 0.01 0.21 0.22 0 63,803 0
September 19, 2025 8.55 8.80 8.95 0 0 0 38.25 0.01 0.21 0.22 0 0 0
September 19, 2025 8.30 8.55 8.70 0 0 0 38.50 0.01 0.21 0.22 0 0 0
September 19, 2025 8.05 8.30 8.45 0 0 0 38.75 0.01 0.22 0.22 0 0 0
September 19, 2025 7.80 8.05 8.20 0 9 0 39.00 0.01 0.22 0.09 0 30,530 0
September 19, 2025 7.55 7.80 7.95 0 0 0 39.25 0.01 0.22 0.10 0 0 0
September 19, 2025 7.25 7.55 7.65 0 0 0 39.50 0 0.12 0.10 0 500 0
September 19, 2025 6.95 7.30 7.40 0 0 0 39.75 0 0.10 0.11 0 0 0
September 19, 2025 6.70 7.05 7.15 0 28,253 0 40.00 0 0.11 0.12 0 73,685 0
September 19, 2025 6.50 6.80 6.90 0 0 0 40.25 0 0.11 0.12 0 0 0
September 19, 2025 6.25 6.55 6.65 0 41 0 40.50 0 0.12 0.13 0 0 0
September 19, 2025 6.00 6.30 6.40 0 92 0 40.75 0 0.12 0.13 0 0 0
September 19, 2025 5.80 6.05 6.15 0 10 0 41.00 0.02 0.13 0.14 0 38,548 0
September 19, 2025 5.50 5.80 5.90 0 41 0 41.25 0.02 0.14 0.15 0 200 0
September 19, 2025 5.25 5.55 5.65 0 0 0 41.50 0.02 0.15 0.16 0 0 0
September 19, 2025 5.00 5.30 5.40 0 0 0 41.75 0.02 0.15 0.17 0 0 0
September 19, 2025 4.80 5.05 5.16 0 5,310 0 42.00 0.03 0.16 0.17 0 63,285 0
September 19, 2025 4.55 4.82 4.90 0 0 0 42.25 0.03 0.17 0.18 0 0 0
September 19, 2025 4.26 4.58 4.69 0 0 0 42.50 0.03 0.19 0.19 0 0 0
September 19, 2025 4.05 4.35 4.45 0 0 0 42.75 0.04 0.20 0.20 0 0 0
September 19, 2025 3.85 4.05 4.15 0 10,015 0 43.00 0.05 0.21 0.20 0 23,251 0
September 19, 2025 3.60 3.85 3.95 0 0 0 43.25 0.05 0.23 0.21 0 0 0
September 19, 2025 3.31 3.63 3.70 0 0 0 43.50 0.06 0.24 0.22 0 500 0
September 19, 2025 3.09 3.35 3.45 0 50 0 43.75 0.07 0.26 0.24 0 250 0
September 19, 2025 2.62 3.10 3.26 0 30,285 0 44.00 0.09 0.28 0.26 0 19,835 0
September 19, 2025 2.41 2.93 3.00 0 0 0 44.25 0.10 0.30 0.27 0 0 0
September 19, 2025 2.21 2.70 2.80 0 0 0 44.50 0.12 0.32 0.30 0 65 0
September 19, 2025 2.11 2.48 2.58 0 0 0 44.75 0.15 0.35 0.33 0 0 0
September 19, 2025 1.91 2.28 2.36 0 0 0 45.00 0.17 0.38 0.36 0 50,250 0
September 19, 2025 1.75 2.10 2.16 0 0 0 45.25 0.21 0.41 0.38 0 0 0
September 19, 2025 1.55 1.88 1.94 0 0 0 45.50 0.25 0.45 0.42 0 0 0
September 19, 2025 1.34 1.67 1.73 0 0 0 45.75 0.30 0.49 0.47 0 101 0
September 19, 2025 1.15 1.46 1.51 0 90 0 46.00 0.34 0.55 0.53 0 106 0
September 19, 2025 0.97 1.25 1.30 0 0 0 46.25 0.40 0.62 0.59 0 0 0
September 19, 2025 0.81 1.05 1.11 0 30 0 46.50 0.47 0.70 0.66 0 0 0
September 19, 2025 0.67 0.91 0.94 0 0 0 46.75 0.58 0.79 0.76 0 0 0
September 19, 2025 0.53 0.74 0.81 0 35,010 0 47.00 0.69 0.91 0.90 0 0 0
September 19, 2025 0.41 0.63 0.69 0 0 0 47.25 0.80 1.07 1.04 0 0 0
September 19, 2025 0.31 0.53 0.57 0 0 0 47.50 0.94 1.23 1.18 0 0 0
September 19, 2025 0.24 0.43 0.48 0 0 0 47.75 1.09 1.40 1.35 0 0 0
September 19, 2025 0.16 0.36 0.41 0 0 0 48.00 1.27 1.55 1.52 0 279 0
September 19, 2025 0 0.14 0.15 0 10 0 50.00 3.00 3.35 3.25 0 170 0
October 17, 2025 9.05 9.35 9.45 0 0 0 37.75 0.02 0.13 0.28 0 50 0
October 17, 2025 8.80 9.10 9.20 0 0 0 38.00 0.02 0.14 0.27 0 0 0
October 17, 2025 8.55 8.85 8.95 0 0 0 38.25 0.02 0.14 0.27 0 0 0
October 17, 2025 8.30 8.60 8.70 0 0 0 38.50 0.02 0.15 0.28 0 0 0
October 17, 2025 8.05 8.35 8.45 0 0 0 38.75 0.02 0.15 0.29 0 0 0
October 17, 2025 7.80 8.10 8.20 0 0 0 39.00 0.02 0.16 0.16 0 4,050 0
October 17, 2025 7.55 7.85 7.95 0 0 0 39.25 0.02 0.16 0.16 0 0 0
October 17, 2025 7.30 7.60 7.70 0 0 0 39.50 0.03 0.16 0.16 0 0 0
October 17, 2025 6.85 7.28 7.38 0 0 0 39.75 0.04 0.17 0.18 0 0 0
October 17, 2025 6.60 7.05 7.13 0 0 0 40.00 0.04 0.18 0.17 0 17,000 0
October 17, 2025 6.40 6.79 6.88 0 0 0 40.25 0.04 0.18 0.18 0 0 0
October 17, 2025 6.15 6.55 6.64 0 0 0 40.50 0.04 0.19 0.20 0 35 0
October 17, 2025 5.90 6.30 6.40 0 0 0 40.75 0.05 0.18 0.21 0 0 0
October 17, 2025 5.60 6.06 6.15 0 10 0 41.00 0.05 0.19 0.22 0 45 0
October 17, 2025 5.36 5.82 5.91 0 0 0 41.25 0.05 0.20 0.23 0 0 0
October 17, 2025 5.15 5.60 5.67 0 0 0 41.50 0.06 0.21 0.24 0 0 0
October 17, 2025 4.95 5.35 5.43 0 0 0 41.75 0.06 0.22 0.23 0 0 0
October 17, 2025 4.70 5.10 5.20 0 10 0 42.00 0.07 0.23 0.24 0 1,010 0
October 17, 2025 4.45 4.85 4.95 0 0 0 42.25 0.08 0.25 0.25 0 0 0
October 17, 2025 4.20 4.60 4.70 0 0 0 42.50 0.09 0.26 0.25 0 300 0
October 17, 2025 4.00 4.40 4.45 0 35 0 42.75 0.10 0.28 0.27 0 0 0
October 17, 2025 3.75 4.15 4.25 0 0 0 43.00 0.11 0.29 0.29 0 2 0
October 17, 2025 3.45 3.95 4.00 0 0 0 43.25 0.12 0.31 0.31 0 0 0
October 17, 2025 3.25 3.70 3.77 0 0 0 43.50 0.13 0.34 0.32 0 101 0
October 17, 2025 3.05 3.45 3.54 0 0 0 43.75 0.15 0.37 0.36 0 0 0
October 17, 2025 2.71 3.25 3.32 0 0 0 44.00 0.17 0.41 0.38 0 0 0
October 17, 2025 2.51 3.00 3.10 0 0 0 44.25 0.20 0.43 0.41 0 0 0
October 17, 2025 2.31 2.81 2.91 0 0 0 44.50 0.23 0.47 0.44 0 0 0
October 17, 2025 2.26 2.60 2.69 0 0 0 44.75 0.26 0.50 0.48 0 0 0
October 17, 2025 2.06 2.40 2.49 0 0 0 45.00 0.30 0.54 0.51 0 0 0
October 17, 2025 1.85 2.19 2.28 0 0 0 45.25 0.34 0.58 0.55 0 0 0
October 17, 2025 1.65 1.99 2.08 0 10 0 45.50 0.39 0.62 0.60 0 0 0
October 17, 2025 1.46 1.81 1.89 0 10 0 45.75 0.44 0.68 0.66 0 2,000 0
October 17, 2025 1.28 1.60 1.68 0 0 0 46.00 0.49 0.75 0.72 0 0 0
October 17, 2025 1.10 1.41 1.47 0 0 0 46.25 0.55 0.82 0.79 0 0 0
October 17, 2025 0.94 1.23 1.29 0 0 0 46.50 0.64 0.90 0.86 0 0 0
October 17, 2025 0.80 1.06 1.12 0 0 0 46.75 0.74 0.99 0.96 0 0 0
October 17, 2025 0.66 0.92 0.99 0 0 0 47.00 0.84 1.12 1.09 0 0 0
October 17, 2025 0.53 0.80 0.86 0 0 0 47.25 0.96 1.26 1.23 0 0 0
October 17, 2025 0.43 0.70 0.74 0 0 0 47.50 1.08 1.39 1.35 0 0 0
October 17, 2025 0.34 0.59 0.63 0 0 0 47.75 1.23 1.53 1.50 0 0 0
October 17, 2025 0.27 0.49 0 0 0 0 48.00 1.39 1.73 0 0 0 0
November 21, 2025 5.20 5.65 5.73 0 0 0 41.50 0.11 0.30 0.31 0 0 0
November 21, 2025 4.95 5.40 5.50 0 0 0 41.75 0.12 0.31 0.34 0 0 0
November 21, 2025 4.75 5.17 5.25 0 0 0 42.00 0.13 0.33 0.34 0 0 0
November 21, 2025 4.50 4.95 5.00 0 0 0 42.25 0.15 0.35 0.36 0 0 0
November 21, 2025 4.25 4.70 4.80 0 0 0 42.50 0.16 0.37 0.38 0 0 0
November 21, 2025 4.00 4.45 4.55 0 0 0 42.75 0.18 0.38 0.38 0 0 0
November 21, 2025 3.75 4.25 4.40 0 0 0 43.00 0.20 0.41 0.40 0 0 0
November 21, 2025 3.55 4.05 4.15 0 0 0 43.25 0.22 0.44 0.43 0 0 0
November 21, 2025 3.30 3.80 3.88 0 0 0 43.50 0.24 0.47 0.50 0 0 0
November 21, 2025 3.15 3.60 3.66 0 0 0 43.75 0.27 0.50 0.52 0 0 0
November 21, 2025 2.81 3.40 3.50 0 0 0 44.00 0.30 0.54 0.55 0 1,000 0
November 21, 2025 2.78 3.15 3.30 0 0 0 44.25 0.34 0.59 0.57 0 0 0
November 21, 2025 2.57 2.97 3.05 0 0 0 44.50 0.37 0.64 0.60 0 0 0
November 21, 2025 2.37 2.76 2.83 0 0 0 44.75 0.41 0.55 0.65 0 20 0
November 21, 2025 2.17 2.54 2.63 0 0 0 45.00 0.45 0.60 0.70 0 20 0
November 21, 2025 1.97 2.34 2.44 0 0 0 45.25 0.50 0.65 0.74 0 0 0
November 21, 2025 1.78 2.14 2.21 0 0 0 45.50 0.55 0.70 0.80 0 0 0
November 21, 2025 1.61 1.96 2.02 0 0 0 45.75 0.60 0.90 0.87 0 100 0
November 21, 2025 1.43 1.65 1.85 0 5,000 0 46.00 0.66 0.98 0.93 0 5,100 0
November 21, 2025 1.26 1.61 1.67 0 0 0 46.25 0.73 1.05 1.00 0 150 0
November 21, 2025 1.11 1.45 1.50 0 0 0 46.50 0.82 1.00 1.08 0 0 0
November 21, 2025 0.96 1.15 1.33 0 0 0 46.75 0.92 1.10 1.18 0 0 0
November 21, 2025 0.82 1.12 1.20 0 0 0 47.00 1.02 1.34 1.31 0 0 0
November 21, 2025 0.69 0.99 1.07 0 0 0 47.25 1.13 1.47 1.45 0 0 0
November 21, 2025 0.58 0.87 0.95 0 0 0 47.50 1.26 1.59 1.57 0 0 0
November 21, 2025 0.48 0.77 0.82 0 0 0 47.75 1.39 1.72 1.69 0 0 0
November 21, 2025 0.40 0.66 0 0 0 0 48.00 1.54 1.88 0 0 0 0
December 19, 2025 16.75 17.10 17.26 0 0 0 30.00 0.02 0.30 0.29 0 39 0
December 19, 2025 14.70 15.10 15.25 0 0 0 32.00 0.02 0.32 0.31 0 0 0
December 19, 2025 12.70 13.10 13.25 0 0 0 34.00 0.02 0.33 0.18 0.03 24,607 10
December 19, 2025 11.75 12.15 12.25 0 0 0 35.00 0.05 0.19 0.19 0 48,318 0
December 19, 2025 10.75 11.49 11.25 0 1,000 0 36.00 0.05 0.22 0.21 0 18,866 0
December 19, 2025 10.25 10.65 10.75 0 0 0 36.50 0.06 0.23 0.22 0 10 0
December 19, 2025 9.75 10.20 10.29 0 5,000 0 37.00 0.06 0.24 0.18 0 54,994 0
December 19, 2025 8.75 9.25 9.31 0 30,010 0 38.00 0.07 0.28 0.20 0 99,610 0
December 19, 2025 7.65 8.15 8.20 0 0 0 39.00 0.09 0.31 0.29 0 0 0
December 19, 2025 6.60 7.10 7.20 0 8,500 0 40.00 0.11 0.31 0.31 0 74,443 0
December 19, 2025 5.58 6.15 6.24 0 0 0 41.00 0.15 0.37 0.37 0 37,590 0
December 19, 2025 4.70 5.25 5.35 0 41,679 0 42.00 0.21 0.45 0.43 0 41,000 0
December 19, 2025 3.80 4.35 4.45 0 34,511 0 43.00 0.29 0.57 0.55 0 36,021 0
December 19, 2025 3.60 4.10 4.25 0 0 0 43.25 0.32 0.59 0.58 0 0 0
December 19, 2025 3.35 3.90 4.00 0 0 0 43.50 0.35 0.58 0.62 0 0 0
December 19, 2025 3.15 3.70 3.80 0 0 0 43.75 0.38 0.62 0.66 0 0 0
December 19, 2025 3.05 3.45 3.60 0 30,800 0 44.00 0.42 0.60 0.68 0 30,526 0
December 19, 2025 2.86 3.25 3.35 0 0 0 44.25 0.50 0.65 0.72 0 0 0
December 19, 2025 2.66 3.05 3.12 0 0 0 44.50 0.50 0.76 0.77 0 0 0
December 19, 2025 2.46 2.90 2.92 0 0 0 44.75 0.55 0.80 0.80 0 0 0
December 19, 2025 2.26 2.63 2.73 0 5,125 0 45.00 0.60 0.86 0.83 0 63,500 0
December 19, 2025 2.07 2.35 2.54 0 0 0 45.25 0.64 0.92 0.90 0 0 0
December 19, 2025 1.89 2.15 2.35 0 0 0 45.50 0.69 0.99 0.96 0 0 0
December 19, 2025 1.72 2.06 2.17 0 0 0 45.75 0.75 0.95 1.05 0 150 0
December 19, 2025 1.55 1.90 2.00 0 10,020 0 46.00 0.81 1.00 1.11 0 10,002 0
December 19, 2025 1.39 1.71 1.79 0 37,500 0 46.25 0.89 1.10 1.20 0 37,500 0
December 19, 2025 1.24 1.45 1.65 0 0 0 46.50 0.98 1.20 1.29 0 0 0
December 19, 2025 1.09 1.30 1.50 0 0 0 46.75 1.08 1.30 1.38 0 0 0
December 19, 2025 0.96 1.27 1.36 0 0 0 47.00 1.18 1.50 1.52 0 25,000 0
December 19, 2025 0.82 1.13 1.24 0 0 0 47.25 1.29 1.66 1.62 0 0 0
December 19, 2025 0.70 1.00 1.10 0 0 0 47.50 1.41 1.78 1.75 0 0 0
December 19, 2025 0.60 0.90 0.97 0 0 0 47.75 1.54 1.90 1.88 0 0 0
December 19, 2025 0.51 0.75 0.87 0 10 0 48.00 1.69 1.95 1.99 0 0 0
December 19, 2025 0.05 0.25 0.27 0 0 0 50.00 3.05 3.55 3.45 0 0 0
January 16, 2026 2.15 2.59 2.62 0 0 0 45.25 0.74 1.04 1.01 0 0 0
January 16, 2026 1.97 2.39 2.43 0 0 0 45.50 0.79 1.10 1.09 0 0 0
January 16, 2026 1.80 2.19 2.28 0 0 0 45.75 0.85 1.19 1.15 0 0 0
January 16, 2026 1.64 2.00 2.08 0 0 0 46.00 0.92 1.25 1.10 0 0 0
January 16, 2026 1.48 1.84 1.96 0 0 0 46.25 1.00 1.35 1.34 0 0 0
January 16, 2026 1.33 1.69 1.79 0 0 0 46.50 1.09 1.45 1.42 0 0 0
January 16, 2026 1.19 1.55 1.59 0 0 0 46.75 1.20 1.50 1.50 0 0 0
January 16, 2026 1.05 1.42 1.47 0 0 0 47.00 1.30 1.67 1.66 0 0 0
January 16, 2026 0.91 1.27 1.29 0 0 0 47.25 1.40 1.81 1.78 0 0 0
January 16, 2026 0.79 1.15 1.19 0 0 0 47.50 1.52 1.94 1.90 0 0 0
January 16, 2026 0.68 1.03 0 0 0 0 47.75 1.65 2.07 0 0 0 0
January 16, 2026 0.59 0.90 0 0 0 0 48.00 1.78 2.22 0 0 0 0
March 20, 2026 28.65 29.15 29.25 0 0 0 18.00 0.01 0.03 0.03 0 58 0
March 20, 2026 27.65 28.15 28.25 0 0 0 19.00 0.01 0.03 0.03 0 87,046 0
March 20, 2026 26.65 27.15 27.25 0 0 0 20.00 0.02 0.04 0.04 0 183,974 0
March 20, 2026 24.65 25.15 25.25 0 0 0 22.00 0.02 0.32 0.31 0 36 0
March 20, 2026 23.65 24.15 24.25 0 0 0 23.00 0.02 0.32 0.10 0 21,057 0
March 20, 2026 22.65 23.15 23.25 0 0 0 24.00 0.02 0.34 0.33 0 15,500 0
March 20, 2026 21.65 22.15 22.25 0 0 0 25.00 0.02 0.08 0.08 0 104,269 0
March 20, 2026 20.65 21.15 21.25 0 0 0 26.00 0.02 0.36 0.36 0 60,070 0
March 20, 2026 19.65 20.15 20.25 0 0 0 27.00 0.01 0.38 0.37 0 32,000 0
March 20, 2026 18.65 19.15 19.25 0 0 0 28.00 0.02 0.38 0.38 0 40,447 0
March 20, 2026 17.65 18.15 18.25 0 0 0 29.00 0.02 0.38 0.39 0 39,130 0
March 20, 2026 16.65 17.15 17.30 0 1,053 0 30.00 0.02 0.40 0.17 0 69,406 0
March 20, 2026 15.65 16.15 16.30 0 6,000 0 31.00 0.02 0.41 0.39 0 29,622 0
March 20, 2026 14.65 15.15 15.30 0 0 0 32.00 0.06 0.24 0.23 0 24,170 0
March 20, 2026 13.65 14.15 14.25 0 0 0 33.00 0.16 0.17 0.16 0.02 38,642 3
March 20, 2026 12.65 13.15 13.25 0 9,264 0 34.00 0.17 0.19 0.17 0.01 74,132 1
March 20, 2026 12.20 12.70 12.75 0 0 0 34.50 0.08 0.31 0.29 0 30 0
March 20, 2026 11.70 12.20 12.25 0 34,150 0 35.00 0.09 0.33 0.31 0 44,654 0
March 20, 2026 10.60 11.44 11.24 0 30,208 0 36.00 0.10 0.37 0.35 0 25,662 0
March 20, 2026 9.60 10.15 10.25 0 15,258 0 37.00 0.12 0.41 0.33 0 50,035 0
March 20, 2026 8.45 9.08 9.20 0 80 0 38.00 0.15 0.46 0.31 0 30,006 0
March 20, 2026 7.50 8.12 8.21 0 13,001 0 39.00 0.19 0.53 0.50 0 12,280 0
March 20, 2026 6.55 7.17 7.26 0 34,385 0 40.00 0.23 0.56 0.43 0 26,399 0
March 20, 2026 4.61 5.36 5.44 0 37,535 0 42.00 0.40 0.77 0.71 0 137,270 0
March 20, 2026 4.05 4.50 4.58 0 44,250 0 43.00 0.53 0.89 0.85 0 19,045 0
March 20, 2026 3.22 3.70 3.75 0 35,005 0 44.00 0.75 1.08 1.04 0 12,500 0
March 20, 2026 2.49 3.12 2.98 0 18,856 0 45.00 0.90 1.29 1.27 0 2,545 0
March 20, 2026 1.81 2.34 2.34 0 100 0 46.00 1.16 1.59 1.58 0 2,500 0
March 20, 2026 0.76 1.19 1.23 0 100 0 48.00 2.00 2.54 2.48 0 38 0
March 20, 2026 0.21 0.59 0.62 0 0 0 50.00 3.45 3.95 3.85 0 0 0
March 20, 2026 0 0.24 0.25 0 0 0 55.00 8.05 8.60 8.45 0 0 0
March 20, 2026 0 0.25 0.23 0 0 0 60.00 12.95 13.55 13.45 0 0 0
June 19, 2026 16.60 17.28 17.30 0 0 0 30.00 0.07 0.28 0.50 0 232 0
June 19, 2026 15.65 16.28 16.37 0 0 0 31.00 0.08 0.31 0.50 0 8 0
June 19, 2026 14.65 15.28 15.37 0 0 0 32.00 0.09 0.35 0.50 0 26 0
June 19, 2026 13.65 14.29 14.38 0 0 0 33.00 0.10 0.38 0.50 0 36 0
June 19, 2026 12.65 13.30 13.39 0 0 0 34.00 0.11 0.42 0.60 0 15,285 0
June 19, 2026 11.65 12.31 12.40 0 6 0 35.00 0.14 0.47 0.35 0 37,005 0
June 19, 2026 10.70 11.33 11.42 0 0 0 36.00 0.17 0.52 0.66 0 23 0
June 19, 2026 9.70 10.37 10.44 0 4 0 37.00 0.21 0.58 0.57 0 23,007 0
June 19, 2026 8.75 9.42 9.49 0 0 0 38.00 0.24 0.65 0.64 0 17,000 0
June 19, 2026 7.80 8.48 8.56 0 0 0 39.00 0.31 0.73 0.72 0 300 0
June 19, 2026 6.75 7.40 7.50 0 12,550 0 40.00 0.41 0.80 0.79 0 26,305 0
June 19, 2026 5.85 6.45 6.56 0 40 0 41.00 0.51 0.89 0.86 0 8 0
June 19, 2026 4.95 5.60 5.71 0 50 0 42.00 0.60 1.06 1.02 0 23,000 0
June 19, 2026 4.20 4.85 4.90 0 20,000 0 43.00 0.80 1.21 1.18 0 46,500 0
June 19, 2026 3.40 4.05 4.15 0 15,000 0 44.00 1.00 1.40 1.38 0 15,000 0
June 19, 2026 2.71 3.35 3.45 0 2 0 45.00 1.23 1.68 1.65 0 0 0
June 19, 2026 2.10 2.64 2.70 0 0 0 46.00 1.58 1.99 1.94 0 35 0
June 19, 2026 1.53 1.97 2.00 0 0 0 47.00 1.96 2.36 2.20 0 40 0
June 19, 2026 1.03 1.50 1.57 0 0 0 48.00 2.61 2.93 2.89 0 32 0
June 19, 2026 0.80 1.10 1.10 0 0 0 49.00 3.18 3.60 3.45 0 0 0
June 19, 2026 0.47 0.80 0.80 0 0 0 50.00 3.83 4.25 4.15 0 0 0
June 19, 2026 0.01 0.17 0.32 0 0 0 55.00 8.05 8.75 8.60 0 0 0
June 19, 2026 0 0.27 0 0 0 0 60.00 12.90 13.65 0 0 0 0
September 18, 2026 16.55 17.30 17.35 0 0 0 30.00 0.10 0.38 0.59 0 0 0
September 18, 2026 15.55 16.30 16.35 0 0 0 31.00 0.11 0.42 0.60 0 8 0
September 18, 2026 14.55 15.30 15.35 0 0 0 32.00 0.14 0.46 0.60 0 0 0
September 18, 2026 13.55 14.32 14.41 0 0 0 33.00 0.16 0.51 0.67 0 0 0
September 18, 2026 12.55 13.33 13.42 0 0 0 34.00 0.20 0.56 0.70 0 0 0
September 18, 2026 11.55 12.30 12.40 0 0 0 35.00 0.21 0.62 0.61 0 0 0
September 18, 2026 10.60 12.09 11.45 0 0 0 36.00 0.30 0.69 0.68 0 0 0
September 18, 2026 9.65 10.40 10.50 0 0 0 37.00 0.30 0.77 0.75 0 0 0
September 18, 2026 8.70 9.69 9.55 0 0 0 38.00 0.40 0.85 0.82 0 0 0
September 18, 2026 7.80 8.79 8.65 0 0 0 39.00 0.50 0.94 0.92 0 0 0
September 18, 2026 6.90 7.89 7.80 0 0 0 40.00 0.60 1.01 1.00 0 0 0
September 18, 2026 5.90 6.99 6.75 0 0 0 41.00 0.70 1.16 1.11 0 0 0
September 18, 2026 5.11 5.85 5.90 0 0 0 42.00 0.90 1.33 1.29 0 0 0
September 18, 2026 4.40 5.09 5.10 0 0 0 43.00 1.10 1.50 1.47 0 21,000 0
September 18, 2026 3.60 4.34 4.35 0 0 0 44.00 1.30 1.73 1.70 0 0 0
September 18, 2026 2.90 3.64 3.65 0 0 0 45.00 1.50 2.00 2.07 0 0 0
September 18, 2026 2.28 2.92 3.00 0 0 0 46.00 1.81 2.30 2.43 0 0 0
September 18, 2026 1.72 2.30 2.35 0 0 0 47.00 2.18 2.71 2.67 0 0 0
September 18, 2026 1.19 1.82 1.86 0 0 0 48.00 2.67 3.28 3.30 0 0 0
September 18, 2026 0.90 1.39 1.56 0 0 0 49.00 3.11 3.90 3.85 0 0 0
September 18, 2026 0.57 1.00 1.00 0 0 0 50.00 3.81 4.60 4.50 0 0 0
December 18, 2026 24.50 25.30 25.40 0 0 0 22.00 0.01 0.50 0.49 0 8 0
December 18, 2026 23.50 24.30 24.40 0 0 0 23.00 0.01 0.50 0.50 0 0 0
December 18, 2026 22.50 23.30 23.40 0 0 0 24.00 0.01 0.50 0.50 0 27,000 0
December 18, 2026 17.56 18.30 18.45 0 0 0 29.00 0.14 0.45 0.45 0 7,501 0
December 18, 2026 16.51 17.35 17.44 0 0 0 30.00 0.14 0.49 0.70 0 0 0
December 18, 2026 15.51 16.35 16.44 0 0 0 31.00 0.21 0.54 0.70 0 0 0
December 18, 2026 14.51 15.35 15.44 0 0 0 32.00 0.21 0.59 0.47 0 125,035 0
December 18, 2026 13.50 14.36 14.44 0 0 0 33.00 0.22 0.65 0.83 0 24,000 0
December 18, 2026 12.50 13.37 13.46 0 0 0 34.00 0.30 0.72 0.73 0 7,500 0
December 18, 2026 11.55 12.35 12.45 0 0 0 35.00 0.30 0.79 0.78 0 10,000 0
December 18, 2026 10.55 12.09 11.50 0 16,000 0 36.00 0.40 0.87 0.85 0 6,000 0
December 18, 2026 9.65 10.69 10.60 0 0 0 37.00 0.50 0.96 0.71 0 28,016 0
December 18, 2026 8.70 9.69 9.65 0 0 0 38.00 0.60 1.05 1.03 0 0 0
December 18, 2026 7.70 8.84 8.60 0 50 0 39.00 0.70 1.06 1.10 0 21 0
December 18, 2026 6.80 7.94 7.70 0 23,001 0 40.00 0.80 1.20 1.24 0 52,040 0
December 18, 2026 6.00 7.14 6.85 0 0 0 41.00 1.00 1.37 1.38 0 15,000 0
December 18, 2026 5.22 5.93 6.05 0 0 0 42.00 1.20 1.59 1.55 0 47,500 0
December 18, 2026 4.60 5.20 5.29 0 21,520 0 43.00 1.40 1.79 1.75 0 22,001 0
December 18, 2026 3.80 4.45 4.54 0 16,000 0 44.00 1.60 2.05 2.02 0 10,000 0
December 18, 2026 3.10 3.78 3.84 0 0 0 45.00 2.00 2.30 2.38 0 10 0
December 18, 2026 2.50 3.17 3.19 0 0 0 46.00 2.11 2.68 2.63 0 481 0
December 18, 2026 2.02 2.50 2.63 0 0 0 47.00 2.65 3.05 3.20 0 0 0
December 18, 2026 1.53 2.00 2.15 0 8 0 48.00 2.91 3.60 3.55 0 0 0
December 18, 2026 1.14 1.60 1.72 0 0 0 49.00 3.66 4.20 4.20 0 0 0
December 18, 2026 0.80 1.30 1.36 0 0 0 50.00 4.31 4.85 4.80 0 0 0
December 18, 2026 0.29 0.87 0.92 0 0 0 52.00 5.31 6.45 6.35 0 0 0
March 19, 2027 28.45 29.35 29.45 0 0 0 18.00 0.03 0.25 0.25 0 32,553 0
March 19, 2027 27.45 28.35 28.45 0 0 0 19.00 0.03 0.25 0.25 0 10 0
March 19, 2027 26.45 27.35 27.45 0 0 0 20.00 0.04 0.25 0.25 0 70,087 0
March 19, 2027 24.45 25.35 25.45 0 0 0 22.00 0.08 0.32 0.31 0 56,000 0
March 19, 2027 23.45 24.35 24.45 0 0 0 23.00 0.08 0.35 0.34 0 10 0
March 19, 2027 22.45 23.35 23.45 0 0 0 24.00 0.10 0.38 0.37 0 20,000 0
March 19, 2027 21.45 22.35 22.45 0 0 0 25.00 0.12 0.39 0.74 0 30 0
March 19, 2027 19.45 20.35 20.45 0 0 0 27.00 0.16 0.47 0.46 0 1,024 0
March 19, 2027 18.45 19.35 19.45 0 0 0 28.00 0.18 0.51 0.50 0 27,600 0
March 19, 2027 17.45 18.37 18.47 0 0 0 29.00 0.20 0.55 0.60 0 34 0
March 19, 2027 16.45 17.38 17.47 0 0 0 30.00 0.25 0.61 0.44 0 29,063 0
March 19, 2027 15.48 16.38 16.47 0 0 0 31.00 0.28 0.66 0.49 0 62,739 0
March 19, 2027 14.48 15.38 15.45 0 0 0 32.00 0.32 0.72 0.54 0 49,696 0
March 19, 2027 13.49 14.38 14.27 0 8,505 0 33.00 0.35 0.79 0.59 0 43,047 0
March 19, 2027 12.56 13.35 13.50 0 0 0 34.00 0.41 0.87 0.64 0 72,047 0
March 19, 2027 11.52 12.45 12.55 0 6,469 0 35.00 0.40 0.70 0.70 0 27,510 0
March 19, 2027 10.56 11.45 11.60 0 5,100 0 36.00 0.51 1.00 1.02 0 36,302 0
March 19, 2027 9.63 10.55 10.34 0 30,050 0 37.00 0.61 1.10 1.12 0 53,644 0
March 19, 2027 8.70 9.50 9.50 0 38,061 0 38.00 0.63 1.25 1.23 0 44,814 0
March 19, 2027 7.85 8.75 8.85 0 48,510 0 39.00 0.80 1.05 0.99 0 54,551 0
March 19, 2027 7.00 7.50 7.50 0 47,322 0 40.00 1.00 1.31 1.25 0 69,153 0
March 19, 2027 6.15 7.05 7.11 0 0 0 41.00 1.20 1.67 1.64 0 0 0
March 19, 2027 5.35 5.75 5.90 0 53,098 0 42.00 1.40 1.85 2.00 0 81,000 0
March 19, 2027 4.70 5.50 5.58 0 0 0 43.00 1.60 2.07 2.25 0 30,000 0
March 19, 2027 4.00 4.80 4.87 0 5,066 0 44.00 1.75 2.36 2.54 0 20,040 0
March 19, 2027 3.31 3.75 4.20 0 5,011 0 45.00 2.11 2.60 2.35 0 391 0
March 19, 2027 2.72 3.40 3.50 0 13,000 0 46.00 2.31 2.99 2.93 0 200 0
March 19, 2027 2.15 2.82 2.91 0 2 0 47.00 2.71 3.38 3.50 0 0 0
March 19, 2027 1.64 2.37 2.43 0 0 0 48.00 3.40 3.90 3.85 0 0 0
March 19, 2027 1.31 1.80 2.00 0 0 0 49.00 3.95 4.50 4.40 0 20 0
March 19, 2027 0.93 1.40 1.62 0 16,031 0 50.00 4.53 5.10 5.00 0 10 0
March 19, 2027 0.14 0.59 0.59 0 0 0 54.00 7.45 8.25 8.20 0 0 0
March 19, 2027 0 0.38 0.37 0 0 0 60.00 12.90 13.80 13.68 0 0 0
March 17, 2028 28.35 29.45 29.55 0 0 0 18.00 0.01 0.50 0.50 0 118 0
March 17, 2028 26.35 27.45 27.55 0 0 0 20.00 0.10 0.60 0.95 0 30 0
March 17, 2028 25.35 26.45 26.55 0 0 0 21.00 0.16 0.50 0.60 0 10 0
March 17, 2028 24.35 25.45 25.55 0 0 0 22.00 0.18 0.55 0.60 0 60,000 0
March 17, 2028 23.35 24.45 24.55 0 0 0 23.00 0.21 0.60 0.42 0 16 0
March 17, 2028 22.35 23.45 23.55 0 0 0 24.00 0.23 0.65 0.70 0 99,028 0
March 17, 2028 21.35 22.45 22.55 0 0 0 25.00 0.25 0.70 0.70 0 50,001 0
March 17, 2028 20.35 21.45 21.55 0 0 0 26.00 0.31 0.77 0.53 0 50,016 0
March 17, 2028 19.35 20.45 20.55 0 0 0 27.00 0.30 0.80 0.80 0 30,000 0
March 17, 2028 18.35 19.45 19.55 0 0 0 28.00 0.41 0.90 0.62 0 12,542 0
March 17, 2028 17.35 18.45 18.55 0 0 0 29.00 0.40 0.90 1.11 0 0 0
March 17, 2028 16.35 17.45 17.55 0 7 0 30.00 0.51 1.00 1.00 0 0 0
March 17, 2028 15.35 16.45 16.55 0 0 0 31.00 0.50 1.00 1.10 0 0 0
March 17, 2028 14.35 15.45 15.55 0 3 0 32.00 0.61 1.10 1.20 0 24,104 0
March 17, 2028 13.40 14.45 14.55 0 0 0 33.00 0.70 1.20 1.39 0 0 0
March 17, 2028 12.40 13.45 13.60 0 0 0 34.00 0.80 1.30 1.48 0 20,089 0
March 17, 2028 11.45 12.50 12.60 0 22,000 0 35.00 0.90 1.40 1.54 0 45,000 0
March 17, 2028 10.50 11.60 11.70 0 0 0 36.00 1.00 1.50 1.66 0 25,000 0
March 17, 2028 9.70 10.65 10.75 0 0 0 37.00 1.20 1.70 1.70 0 10 0
March 17, 2028 8.80 9.80 9.35 0 49,008 0 38.00 1.30 1.61 1.45 0 75,139 0
March 17, 2028 8.00 8.95 9.03 0 22,500 0 39.00 1.50 2.00 2.11 0 20,000 0
March 17, 2028 7.31 8.15 8.30 0 1 0 40.00 1.70 2.20 2.28 0 12,520 0
March 17, 2028 6.93 7.78 7.83 0 50 0 40.50 1.80 2.30 2.38 0 10,000 0
March 17, 2028 6.75 7.60 7.64 0 0 0 40.75 1.90 2.40 2.40 0 0 0
March 17, 2028 6.56 7.40 7.50 0 0 0 41.00 1.90 2.40 2.48 0 0 0
March 17, 2028 6.38 7.21 7.27 0 10 0 41.25 2.00 2.50 2.54 0 0 0
March 17, 2028 6.21 7.03 7.08 0 10 0 41.50 2.00 2.50 2.72 0 0 0
March 17, 2028 6.03 6.85 6.95 0 0 0 41.75 2.10 2.71 2.65 0 0 0
March 17, 2028 5.86 6.67 6.29 0 39,500 0 42.00 2.10 2.78 2.72 0 41,000 0
March 17, 2028 5.69 6.50 6.54 0 21 0 42.25 2.10 2.85 2.79 0 0 0
March 17, 2028 5.52 6.32 6.37 0 30 0 42.50 2.13 2.90 2.86 0 0 0
March 17, 2028 5.20 6.15 6.21 0 10 0 42.75 2.20 3.00 2.93 0 0 0
March 17, 2028 5.19 5.98 6.04 0 10,000 0 43.00 2.27 3.00 3.05 0 10,000 0
March 17, 2028 4.60 5.05 4.88 0 90,004 0 44.00 2.53 3.30 3.35 0 2 0
March 17, 2028 3.98 4.70 4.80 0 28,000 0 45.00 2.87 3.60 3.60 0 0 0
March 17, 2028 3.43 4.09 4.19 0 5,000 0 46.00 3.26 4.00 4.00 0 5,000 0
March 17, 2028 2.91 3.59 3.59 0 22,010 0 47.00 3.70 4.30 4.30 0 0 0
March 17, 2028 2.40 3.09 3.22 0 20 0 48.00 4.20 4.80 4.80 0 0 0
March 17, 2028 2.00 2.50 2.82 0 10 0 49.00 4.72 5.30 5.30 0 0 0
March 17, 2028 1.60 2.29 2.30 0 38 0 50.00 5.29 5.80 5.80 0 0 0
March 17, 2028 1.09 1.50 1.80 0 15,030 0 52.00 6.55 7.30 7.20 0 0 0
March 17, 2028 0.65 1.10 1.33 0 220,000 0 54.00 7.97 8.70 9.00 0 0 0
March 17, 2028 0.34 0.78 0.90 -0.11 2 18 56.00 9.50 10.30 10.65 0 0 0
March 17, 2028 0.14 0.60 0.80 0 0 0 58.00 11.18 12.30 12.25 0 0 0
March 17, 2028 0.02 0.50 0.58 0 0 0 60.00 12.92 14.05 13.95 0 0 0