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.

ATZ – Aritzia Inc.

Last update: July 14, 2025 at 7:52 p.m.   (Real-time)

  • Last price: 73.080
  • Net change: -2.060
  • Bid price: 72.900
  • Ask price: 73.100
  • 30-day historical volatility: 28.08%
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: 2,384
Volume: 231
Open interest: 2,736
Volume: 99
July 18, 2025 42.65 43.55 43.55 0 0 0 30.00 0 0.49 0.49 0 150 0
July 18, 2025 41.65 42.55 42.55 0 0 0 31.00 0 0.49 0.49 0 0 0
July 18, 2025 40.65 41.55 41.55 0 0 0 32.00 0 0.49 0.49 0 0 0
July 18, 2025 39.65 40.55 40.55 0 0 0 33.00 0 0.49 0.49 0 10 0
July 18, 2025 38.65 39.55 39.55 0 0 0 34.00 0 0.49 0.49 0 14 0
July 18, 2025 37.65 38.55 38.55 0 0 0 35.00 0 0.49 0.49 0 0 0
July 18, 2025 36.65 37.55 37.55 0 0 0 36.00 0 0.49 0.49 0 0 0
July 18, 2025 35.65 36.55 36.55 0 0 0 37.00 0 0.49 0.49 0 0 0
July 18, 2025 34.65 35.55 35.55 0 0 0 38.00 0 0.49 0.49 0 0 0
July 18, 2025 33.65 34.55 34.55 0 0 0 39.00 0 0.49 0.49 0 0 0
July 18, 2025 32.65 33.55 33.55 0 0 0 40.00 0 0.49 0.49 0 0 0
July 18, 2025 31.65 32.55 32.55 0 0 0 41.00 0 0.49 0.49 0 0 0
July 18, 2025 30.65 31.55 31.55 0 0 0 42.00 0 0.49 0.49 0 0 0
July 18, 2025 29.65 30.55 30.55 0 6 0 43.00 0 0.49 0.49 0 0 0
July 18, 2025 28.70 29.55 29.55 0 0 0 44.00 0 0.49 0.49 0 0 0
July 18, 2025 27.70 28.55 28.55 0 6 0 45.00 0 0.49 0.49 0 0 0
July 18, 2025 26.70 27.55 27.55 0 7 0 46.00 0 0.49 0.49 0 31 0
July 18, 2025 25.70 26.55 26.55 0 1 0 47.00 0 0.49 0.49 0 0 0
July 18, 2025 24.70 25.55 25.55 0 0 0 48.00 0 0.49 0.49 0 0 0
July 18, 2025 23.70 24.55 24.55 0 0 0 49.00 0 0.49 0.49 0 0 0
July 18, 2025 22.70 23.55 23.55 0 17 0 50.00 0 0.49 0.49 0 18 0
July 18, 2025 20.70 21.55 21.55 0 19 0 52.00 0 0.49 0.49 0 4 0
July 18, 2025 18.70 19.55 19.55 0 0 0 54.00 0 0.49 0.49 0 15 0
July 18, 2025 17.70 18.55 18.55 0 1 0 55.00 0 0.49 0.49 0 33 0
July 18, 2025 16.70 17.55 17.55 0 46 9 56.00 0 0.49 0.49 0 12 0
July 18, 2025 14.70 15.55 15.55 0 10 0 58.00 0 0.49 0.49 0 40 0
July 18, 2025 12.70 13.65 13.65 0 58 0 60.00 0 0.49 0.49 0 18 0
July 18, 2025 11.70 12.65 12.65 0 0 0 61.00 0 0.49 0.49 0 0 0
July 18, 2025 10.70 11.55 11.55 0 31 0 62.00 0 0.49 0.49 0 10 0
July 18, 2025 9.70 10.60 10.60 0 0 0 63.00 0 0.49 0.49 0 0 0
July 18, 2025 8.70 9.60 9.60 0 40 0 64.00 0 0.49 0.49 0 38 0
July 18, 2025 6.75 7.55 7.55 0 32 0 66.00 0.02 0.39 0.39 0 12 0
July 18, 2025 5.80 6.70 6.70 0 0 0 67.00 0.02 0.44 0.44 0 20 0
July 18, 2025 4.95 5.65 5.65 0 18 0 68.00 0.03 0.49 0.49 0 22 0
July 18, 2025 4.05 4.75 4.75 0 0 0 69.00 0.12 0.55 0.55 0 1 0
July 18, 2025 3.15 3.85 3.85 0 46 0 70.00 0.28 0.65 0.65 -0.06 49 11
July 18, 2025 2.45 3.10 3.10 0 1 0 71.00 0.50 0.85 0.85 0.81 2 10
July 18, 2025 1.85 2.25 2.25 -1.75 55 114 72.00 0.80 1.15 1.20 0 10 0
July 18, 2025 1.25 1.65 1.65 0 11 0 73.00 1.20 1.55 1.60 1.40 30 10
July 18, 2025 0.80 1.15 1.15 0 42 0 74.00 1.70 2.15 2.15 1.15 22 3
July 18, 2025 0.16 0.55 0.55 -0.83 74 20 76.00 3.00 3.65 3.65 0 5 0
July 18, 2025 0 0.44 0.44 -0.69 21 10 77.00 3.80 4.45 4.45 0 0 0
July 18, 2025 0.02 0.29 0.29 0 33 0 78.00 4.80 5.35 5.35 0 10 0
July 18, 2025 0.01 0.49 0.49 0 7 0 79.00 5.70 6.55 6.55 0 0 0
July 18, 2025 0.01 0.49 0.49 0 555 0 80.00 6.65 7.45 7.45 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 81.00 7.65 8.50 8.50 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 83.00 9.60 10.50 10.50 0 0 0
July 18, 2025 0 0.49 0.49 0 37 0 84.00 10.65 11.50 11.50 0 0 0
August 15, 2025 42.75 43.70 43.70 0 0 0 30.00 0 0.49 0.49 0 0 0
August 15, 2025 41.75 42.70 42.70 0 0 0 31.00 0 0.49 0.49 0 0 0
August 15, 2025 40.75 41.70 41.70 0 0 0 32.00 0 0.49 0.49 0 0 0
August 15, 2025 39.75 40.65 40.65 0 0 0 33.00 0 0.49 0.49 0 0 0
August 15, 2025 38.75 39.65 39.65 0 0 0 34.00 0 0.40 0.40 0 10 0
August 15, 2025 37.75 38.65 38.65 0 0 0 35.00 0 0.49 0.49 0 0 0
August 15, 2025 36.70 37.65 37.65 0 0 0 36.00 0 0.49 0.49 0 0 0
August 15, 2025 35.70 36.65 36.65 0 0 0 37.00 0 0.49 0.49 0 0 0
August 15, 2025 34.70 35.65 35.65 0 0 0 38.00 0 0.49 0.49 0 1 0
August 15, 2025 33.80 34.65 34.65 0 0 0 39.00 0 0.49 0.49 0 6 0
August 15, 2025 32.80 33.75 33.75 0 0 0 40.00 0 0.49 0.49 0 0 0
August 15, 2025 31.80 32.75 32.75 0 0 0 41.00 0 0.49 0.49 0 0 0
August 15, 2025 30.80 31.75 31.75 0 0 0 42.00 0 0.49 0.49 0 15 0
August 15, 2025 29.80 30.75 30.75 0 10 0 43.00 0 0.49 0.49 0 10 0
August 15, 2025 28.80 29.75 29.75 0 0 0 44.00 0 0.49 0.49 0 0 0
August 15, 2025 27.80 28.75 28.75 0 0 0 45.00 0 0.49 0.49 0 0 0
August 15, 2025 26.80 27.75 27.75 0 0 0 46.00 0 0.49 0.49 0 0 0
August 15, 2025 25.80 26.80 26.80 0 0 0 47.00 0 0.49 0.49 0 0 0
August 15, 2025 24.85 25.80 25.80 0 0 0 48.00 0 0.49 0.49 0 6 0
August 15, 2025 23.85 24.80 24.80 0 0 0 49.00 0.02 0.49 0.49 0 0 0
August 15, 2025 22.85 23.80 23.80 -3.10 1 1 50.00 0.02 0.49 0.49 0 2 0
August 15, 2025 20.85 21.85 21.85 0 10 0 52.00 0.02 0.49 0.49 0 0 0
August 15, 2025 18.90 19.90 19.90 0 1 0 54.00 0.02 0.49 0.49 0 10 0
August 15, 2025 17.00 17.90 17.90 0 0 0 56.00 0.02 0.49 0.49 0 1,074 0
August 15, 2025 15.05 16.00 16.00 0 8 0 58.00 0.13 0.46 0.46 0 12 0
August 15, 2025 13.10 14.10 14.10 0 3 0 60.00 0.18 0.50 0.50 0 16 0
August 15, 2025 12.20 13.15 13.15 0 0 0 61.00 0.23 0.55 0.55 0 0 0
August 15, 2025 11.20 12.20 12.20 0 0 0 62.00 0.32 0.70 0.70 0 0 0
August 15, 2025 10.25 11.25 11.25 0 0 0 63.00 0.42 0.75 0.75 0 0 0
August 15, 2025 9.40 10.30 10.30 0 0 0 64.00 0.55 0.85 0.85 0.20 13 6
August 15, 2025 7.65 8.55 8.55 0 11 0 66.00 0.85 1.20 1.20 0.25 24 6
August 15, 2025 6.85 7.75 7.75 0 0 0 67.00 1.05 1.35 1.35 0 14 0
August 15, 2025 6.10 6.95 6.95 0 0 0 68.00 1.25 1.60 1.60 0 5 0
August 15, 2025 5.35 6.35 6.35 0 0 0 69.00 1.50 1.85 1.85 0 1 0
August 15, 2025 4.85 5.40 5.40 0 8 0 70.00 1.85 2.15 2.15 0.70 1 6
August 15, 2025 4.15 4.80 4.80 0 0 0 71.00 2.10 2.50 2.50 0 1 0
August 15, 2025 3.55 4.20 4.20 0 1 0 72.00 2.40 2.85 2.85 0 1 0
August 15, 2025 3.05 3.60 3.60 0 7 0 73.00 2.85 3.30 3.30 0.50 0 2
August 15, 2025 2.55 3.10 3.10 -1.60 32 1 74.00 3.30 3.80 3.80 0 5 0
August 15, 2025 1.85 2.25 2.25 0 30 0 76.00 4.50 4.90 4.90 0 0 0
August 15, 2025 1.45 1.85 1.85 0 0 0 77.00 5.10 5.70 5.70 0 0 0
August 15, 2025 1.15 1.55 1.55 -0.90 10 2 78.00 5.65 6.60 6.60 0 0 0
August 15, 2025 0.85 1.25 1.25 0 0 0 79.00 6.40 7.40 7.40 0 0 0
August 15, 2025 0.65 1.00 1.00 0 21 0 80.00 7.20 8.10 8.10 0 0 0
August 15, 2025 0.41 0.80 0.80 0 20 0 81.00 8.00 9.00 9.00 0 0 0
August 15, 2025 0.31 0.65 0.65 0 0 0 82.00 8.90 9.80 9.80 0 0 0
August 15, 2025 0.21 0.55 0.55 0 10 0 83.00 9.70 10.65 10.65 0 0 0
August 15, 2025 0.11 0.44 0.44 -0.22 0 3 84.00 10.45 11.55 11.55 0 0 0
September 19, 2025 42.80 43.65 43.65 0 0 0 30.00 0 0.43 0.43 0 100 0
September 19, 2025 41.80 42.65 42.65 0 0 0 31.00 0 0.43 0.43 0 60 0
September 19, 2025 40.85 41.70 41.70 0 0 0 32.00 0 0.43 0.43 0 0 0
September 19, 2025 39.85 40.70 40.70 0 0 0 33.00 0 0.45 0.45 0 0 0
September 19, 2025 38.85 39.70 39.70 0 0 0 34.00 0 0.45 0.45 0 0 0
September 19, 2025 37.85 38.70 38.70 0 17 0 35.00 0.10 0.45 0.45 0 15 0
September 19, 2025 36.85 37.75 37.75 0 0 0 36.00 0 0.45 0.45 0 0 0
September 19, 2025 35.95 36.75 36.75 0 0 0 37.00 0 0.45 0.45 0 0 0
September 19, 2025 34.90 35.75 35.75 0 0 0 38.00 0.02 0.47 0.47 0 35 0
September 19, 2025 33.90 34.75 34.75 0 0 0 39.00 0.02 0.47 0.47 0 0 0
September 19, 2025 32.90 33.80 33.80 0 10 0 40.00 0.02 0.49 0.49 0 15 0
September 19, 2025 31.95 32.80 32.80 0 0 0 41.00 0.02 0.49 0.49 0 6 0
September 19, 2025 30.95 31.80 31.80 0 8 0 42.00 0.02 0.49 0.49 0 0 0
September 19, 2025 30.00 30.85 30.85 0 0 0 43.00 0.02 0.49 0.49 0 0 0
September 19, 2025 28.95 29.95 29.95 0 0 0 44.00 0.02 0.49 0.49 0 13 0
September 19, 2025 28.00 28.85 28.85 0 52 0 45.00 0.02 0.49 0.49 0 1 0
September 19, 2025 27.00 28.00 28.00 0 6 0 46.00 0.02 0.49 0.49 0 0 0
September 19, 2025 26.05 27.00 27.00 0 9 0 47.00 0.02 0.49 0.49 0 0 0
September 19, 2025 25.10 26.05 26.05 0 30 0 48.00 0.02 0.49 0.49 0 0 0
September 19, 2025 24.15 25.05 25.05 0 0 0 49.00 0.02 0.49 0.49 0 0 0
September 19, 2025 23.20 24.10 24.10 0 26 0 50.00 0.02 0.49 0.49 0 20 0
September 19, 2025 21.35 22.25 22.25 0 0 0 52.00 0.13 0.55 0.55 0 0 0
September 19, 2025 19.55 20.30 20.30 0 20 0 54.00 0.34 0.60 0.60 0 2 0
September 19, 2025 18.60 19.40 19.40 0 24 0 55.00 0.41 0.65 0.65 0 1 0
September 19, 2025 17.75 18.40 18.40 0 1 0 56.00 0.50 0.70 0.70 0 0 10
September 19, 2025 15.95 16.60 16.60 0 0 0 58.00 0.70 0.85 0.85 0 20 0
September 19, 2025 13.80 14.80 14.80 0 49 0 60.00 0.95 1.10 1.10 0 15 7
September 19, 2025 12.10 13.10 13.10 0 0 0 62.00 1.05 1.35 1.35 0 35 0
September 19, 2025 10.40 11.35 11.35 0 6 0 64.00 1.40 1.70 1.70 0 6 0
September 19, 2025 9.60 10.55 10.55 0 3 0 65.00 1.55 1.90 1.90 0 120 0
September 19, 2025 8.85 9.80 9.80 0 2 0 66.00 1.85 2.15 2.15 0 7 0
September 19, 2025 7.40 8.35 8.35 0 0 0 68.00 2.20 2.70 2.70 0 1 0
September 19, 2025 6.20 6.75 6.75 0 71 0 70.00 2.80 3.35 3.35 0.50 5 2
September 19, 2025 4.95 5.55 5.55 0 13 0 72.00 3.55 4.20 4.20 0 0 0
September 19, 2025 3.85 4.45 4.45 0 3 0 74.00 4.50 5.15 5.15 0 0 0
September 19, 2025 3.45 3.95 3.95 0 32 0 75.00 5.05 5.65 5.65 0 0 0
September 19, 2025 2.95 3.55 3.55 0 0 0 76.00 5.50 6.20 6.20 0 0 0
September 19, 2025 2.25 2.80 2.80 0 20 0 78.00 6.85 7.50 7.50 0 0 0
September 19, 2025 1.70 2.10 2.10 0 8 0 80.00 8.15 9.05 9.05 0 0 0
September 19, 2025 1.20 1.60 1.60 0 0 0 82.00 9.70 10.60 10.60 0 0 0
September 19, 2025 0.80 1.20 1.20 -0.35 0 28 84.00 11.20 12.20 12.20 0 0 0
September 19, 2025 0.65 1.05 1.05 0 40 0 85.00 12.10 13.05 13.05 0 0 0
September 19, 2025 0.20 0.50 0.50 0 0 0 90.00 16.10 17.75 17.75 0 0 0
October 17, 2025 42.90 43.85 43.85 0 0 0 30.00 0.10 0.49 0.49 0 10 0
October 17, 2025 41.85 42.85 42.85 0 0 0 31.00 0.10 0.49 0.49 0 0 0
October 17, 2025 40.85 41.85 41.85 0 0 0 32.00 0.10 0.49 0.49 0 0 0
October 17, 2025 39.95 40.85 40.85 0 0 0 33.00 0.11 0.49 0.49 0 0 0
October 17, 2025 38.90 39.90 39.90 0 0 0 34.00 0.11 0.49 0.49 0 0 0
October 17, 2025 38.00 38.90 38.90 0 0 0 35.00 0.11 0.49 0.49 0 0 0
October 17, 2025 37.00 37.95 37.95 0 0 0 36.00 0.11 0.49 0.49 0 0 0
October 17, 2025 35.95 36.95 36.95 0 0 0 37.00 0.11 0.49 0.49 0 3 0
October 17, 2025 35.00 36.00 36.00 0 0 0 38.00 0.11 0.49 0.49 0 5 0
October 17, 2025 34.00 35.05 35.05 0 0 0 39.00 0.11 0.49 0.49 0 3 0
October 17, 2025 33.05 34.05 34.05 0 0 0 40.00 0.11 0.49 0.49 0 2 0
October 17, 2025 32.10 33.10 33.10 0 0 0 41.00 0.11 0.50 0.50 0 2 0
October 17, 2025 31.05 32.25 32.25 0 0 0 42.00 0.11 0.50 0.50 0 7 0
October 17, 2025 30.10 31.30 31.30 0 0 0 43.00 0.13 0.55 0.55 0 3 0
October 17, 2025 29.20 30.35 30.35 0 0 0 44.00 0.21 0.60 0.60 0 3 0
October 17, 2025 28.25 29.40 29.40 0 0 0 45.00 0.22 0.65 0.65 0 0 0
October 17, 2025 27.30 28.45 28.45 0 0 0 46.00 0.31 0.70 0.70 0 0 0
October 17, 2025 26.35 27.40 27.40 0 0 0 47.00 0.40 0.70 0.70 0 3 0
October 17, 2025 25.45 26.60 26.60 0 1 0 48.00 0.44 0.75 0.75 0 0 0
October 17, 2025 24.60 25.70 25.70 0 0 0 49.00 0.49 0.85 0.85 0 2 0
October 17, 2025 23.60 24.70 24.70 0 0 0 50.00 0.60 0.95 0.95 0 2 0
October 17, 2025 21.85 22.90 22.90 0 0 0 52.00 0.75 1.10 1.10 0 9 0
October 17, 2025 20.10 21.10 21.10 0 0 0 54.00 1.00 1.35 1.35 0 5 0
October 17, 2025 18.25 19.40 19.40 0 1 0 56.00 1.25 1.60 1.60 0 30 0
October 17, 2025 16.60 17.70 17.70 0 0 9 58.00 1.60 1.95 1.95 0 0 0
October 17, 2025 15.00 16.10 16.10 0 0 0 60.00 2.00 2.35 2.35 0 11 0
October 17, 2025 13.50 14.55 14.55 0 12 0 62.00 2.25 2.80 2.80 0 0 0
October 17, 2025 12.00 13.10 13.10 0 8 0 64.00 2.80 3.40 3.40 0 2 0
October 17, 2025 10.60 11.55 11.55 0 1 0 66.00 3.40 4.00 4.00 0 0 0
October 17, 2025 9.40 10.20 10.20 0 2 0 68.00 4.10 4.65 4.65 0 3 0
October 17, 2025 8.20 9.00 9.05 -2.35 30 3 70.00 4.85 5.45 5.45 0.45 3 7
October 17, 2025 7.05 7.90 7.90 0 1 0 72.00 5.55 6.35 6.35 0 0 0
October 17, 2025 6.05 6.90 6.90 0 0 0 74.00 6.50 7.30 7.30 0 1 0
October 17, 2025 5.30 5.90 5.90 0 10 0 76.00 7.60 8.35 8.35 0 3 0
October 17, 2025 4.45 5.05 5.05 0 0 0 78.00 8.75 9.50 9.50 0 0 0
October 17, 2025 3.75 4.30 4.30 0 17 0 80.00 10.00 10.75 10.75 0 0 0
October 17, 2025 3.05 3.60 3.60 0 0 0 82.00 11.20 12.10 12.10 12.15 0 6
October 17, 2025 2.55 3.10 3.10 0 28 0 84.00 12.65 13.55 13.55 0 0 0
November 21, 2025 19.10 20.10 20.10 0 0 0 56.00 1.60 2.00 2.00 0 1 0
November 21, 2025 17.45 18.50 18.50 0 0 0 58.00 2.05 2.40 2.35 0 0 0
November 21, 2025 15.90 16.85 16.85 0 0 0 60.00 2.35 2.90 2.90 0 0 0
November 21, 2025 14.35 15.40 15.40 0 0 0 62.00 2.80 3.40 3.40 0 0 0
November 21, 2025 12.95 14.00 14.00 0 0 0 64.00 3.45 3.95 3.95 0 0 0
November 21, 2025 11.55 12.60 12.60 0 2 0 66.00 4.00 4.65 4.65 0 0 0
November 21, 2025 10.30 11.05 11.05 0 0 0 68.00 4.70 5.35 5.35 0 0 0
November 21, 2025 9.10 9.85 9.85 0 0 0 70.00 5.45 6.20 6.20 0 0 0
November 21, 2025 8.00 8.75 8.75 0 0 0 72.00 6.35 7.15 7.15 0 0 0
November 21, 2025 6.95 7.75 7.75 -1.45 0 1 74.00 7.30 8.15 8.15 0 0 0
November 21, 2025 6.00 6.80 6.80 0 0 0 76.00 8.35 9.20 9.20 0 0 0
November 21, 2025 5.15 5.95 5.95 0 0 0 78.00 9.45 10.35 10.35 0 0 0
November 21, 2025 4.55 5.20 5.20 0 0 0 80.00 10.60 11.60 11.60 0 0 0
November 21, 2025 3.85 4.45 4.45 0 0 0 82.00 11.90 12.90 12.90 0 0 0
November 21, 2025 3.35 3.85 3.85 0 0 0 84.00 13.35 14.30 14.30 0 0 0
December 19, 2025 47.80 49.05 49.05 0 0 0 25.00 0.10 0.49 0.49 0 57 0
December 19, 2025 42.85 44.20 44.20 0 1 0 30.00 0.11 0.49 0.49 0 37 0
December 19, 2025 41.00 42.30 42.30 0 0 0 32.00 0.11 0.49 0.49 0 0 0
December 19, 2025 39.00 40.40 40.40 0 0 0 34.00 0.11 0.50 0.50 0 5 0
December 19, 2025 38.05 39.45 39.45 0 0 0 35.00 0.11 0.50 0.50 0 6 0
December 19, 2025 37.15 38.45 38.45 0 1 0 36.00 0.11 0.55 0.55 0 13 0
December 19, 2025 35.25 36.65 36.65 0 0 0 38.00 0.21 0.60 0.60 0 2 0
December 19, 2025 33.45 34.75 34.75 0 5 0 40.00 0.22 0.70 0.70 0 10 0
December 19, 2025 31.60 32.90 32.90 0 0 0 42.00 0.32 0.80 0.80 0 2 0
December 19, 2025 29.80 30.95 30.95 0 0 0 44.00 0.55 0.85 0.85 0 1 0
December 19, 2025 28.95 30.10 30.10 0 5 0 45.00 0.60 0.95 0.95 0 5 0
December 19, 2025 28.05 29.20 29.20 0 0 0 46.00 0.70 1.00 1.00 0 4 0
December 19, 2025 26.30 27.45 27.45 0 6 0 48.00 0.85 1.15 1.15 0 14 0
December 19, 2025 24.55 25.60 25.60 0 1 0 50.00 1.05 1.40 1.40 0 8 0
December 19, 2025 19.90 21.35 21.35 0 0 0 55.00 1.75 2.15 2.15 0 6 0
December 19, 2025 19.10 20.50 20.50 0 0 0 56.00 1.95 2.25 2.25 0 0 0
December 19, 2025 16.00 17.45 17.45 0 4 0 60.00 2.70 3.30 3.30 0 10 0
December 19, 2025 14.50 15.95 15.95 0 0 0 62.00 3.20 3.85 3.85 0 0 0
December 19, 2025 13.10 14.60 14.60 0 0 0 64.00 3.80 4.45 4.45 0 1 0
December 19, 2025 12.40 13.95 13.95 0 22 0 65.00 4.10 4.75 4.75 0 1 0
December 19, 2025 11.80 13.25 13.25 0 0 0 66.00 4.45 5.05 5.05 0 0 0
December 19, 2025 10.70 11.70 11.70 0 0 0 68.00 5.15 5.85 5.85 0 0 0
December 19, 2025 9.55 10.50 10.50 -2.35 14 1 70.00 5.75 6.80 6.80 0 1 0
December 19, 2025 8.45 9.40 9.40 0 0 0 72.00 6.65 7.65 7.65 0.65 0 10
December 19, 2025 7.45 8.35 8.35 0 0 0 74.00 7.60 8.65 8.65 0 10 0
December 19, 2025 6.95 7.90 7.90 0 32 0 75.00 8.10 9.15 9.15 0 0 0
December 19, 2025 6.55 7.45 7.45 0 0 0 76.00 8.70 9.75 9.75 0 0 0
December 19, 2025 5.65 6.65 6.65 0 0 0 78.00 9.75 10.85 10.85 0 0 0
December 19, 2025 5.05 5.75 5.75 -1.30 21 2 80.00 10.95 12.20 12.20 0 0 0
December 19, 2025 4.35 5.05 5.05 4.60 0 1 82.00 12.20 13.50 13.50 0 0 0
December 19, 2025 3.75 4.40 4.40 0 0 0 84.00 13.60 14.90 14.90 0 6 0
December 19, 2025 3.45 4.15 4.15 0 9 0 85.00 14.35 15.60 15.60 0 3 0
December 19, 2025 2.25 2.95 2.95 0 24 0 90.00 18.10 19.60 19.60 0 4 0
March 20, 2026 47.80 49.50 49.50 0 0 0 25.00 0.20 0.49 0.49 0 0 0
March 20, 2026 43.10 44.80 44.80 0 0 0 30.00 0.21 0.65 0.65 0 23 0
March 20, 2026 41.25 42.95 42.95 0 0 0 32.00 0.26 0.70 0.70 0 0 0
March 20, 2026 39.40 41.10 41.10 0 13 0 34.00 0.36 0.80 0.80 0 0 0
March 20, 2026 38.60 40.20 40.20 0 0 0 35.00 0.42 0.90 0.90 0 1 0
March 20, 2026 37.60 39.30 39.30 0 0 0 36.00 0.49 0.90 0.90 0 0 0
March 20, 2026 35.80 37.50 37.50 0 0 0 38.00 0.65 1.10 1.10 0 2 0
March 20, 2026 34.05 35.75 35.75 0 0 0 40.00 0.80 1.20 1.20 0 1 0
March 20, 2026 32.30 33.90 33.90 0 0 0 42.00 1.05 1.40 1.40 0 10 0
March 20, 2026 30.60 32.15 32.15 0 0 0 44.00 1.20 1.60 1.60 0 0 0
March 20, 2026 29.75 31.30 31.30 0 5 0 45.00 1.35 1.70 1.70 0 6 0
March 20, 2026 28.90 30.40 30.40 0 21 0 46.00 1.50 1.80 1.80 0 16 0
March 20, 2026 27.20 28.70 28.70 0 41 0 48.00 1.70 2.10 2.10 0 6 0
March 20, 2026 25.55 27.05 27.05 0 16 0 50.00 2.05 2.50 2.50 0 50 0
March 20, 2026 21.60 23.10 23.10 0 0 0 55.00 2.95 3.55 3.55 0 0 0
March 20, 2026 17.95 19.50 19.50 0 37 0 60.00 4.30 4.90 4.90 0 11 0
March 20, 2026 14.65 16.25 16.25 0 42 0 65.00 5.75 6.70 6.70 -0.35 7 2
March 20, 2026 11.90 13.05 13.05 0 50 0 70.00 7.80 8.85 8.85 0 0 0
March 20, 2026 9.55 10.50 10.50 -2.35 3 16 75.00 10.15 11.25 11.25 0 0 0
March 20, 2026 7.45 8.35 8.35 0 26 0 80.00 12.80 14.30 14.30 0.30 0 1
March 20, 2026 5.65 6.60 6.60 0 0 0 85.00 15.95 17.50 17.50 0 0 0
March 20, 2026 4.40 4.95 4.95 0 52 0 90.00 19.50 21.05 21.05 0 0 0
June 19, 2026 26.90 28.60 28.60 0 5 0 50.00 2.85 3.55 3.55 0 2 0
June 19, 2026 23.25 24.90 24.90 0 0 0 55.00 4.10 4.85 4.85 0 0 0
June 19, 2026 19.85 21.50 21.50 0 0 0 60.00 5.45 6.50 6.50 0 0 0
June 19, 2026 16.75 18.45 18.45 0 0 0 65.00 7.30 8.40 8.40 0 2 0
June 19, 2026 14.00 15.20 15.20 0 2 0 70.00 9.40 10.55 10.55 0 0 0
June 19, 2026 11.55 12.80 12.80 0 1 0 75.00 11.75 13.30 13.30 0 0 0
June 19, 2026 9.60 10.60 10.60 0 3 0 80.00 14.60 16.20 16.20 0 0 0
June 19, 2026 7.80 8.80 8.80 0 0 0 85.00 17.70 19.30 19.30 0 0 0
June 19, 2026 6.20 7.10 7.10 -1.65 2 10 90.00 21.15 22.60 22.60 0 0 0