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 |