CNR – Canadian National Railway Company
Last update: November 5, 2025 at 12:51 p.m. (Real-time)
- Last price: 135.560
- Net change: 0.620
- Bid price: 135.540
- Ask price: 135.590
- 30-day historical volatility: 16.71%
| 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: 14,203
Volume: 191
|
Open interest: 6,117
Volume: 21
|
||||||||||||
| November 7, 2025 (Weekly) | 15.50 | 15.75 | 15.20 | 0 | 0 | 0 | 120.00 | 0 | 0.09 | 0.10 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 13.50 | 13.75 | 13.15 | 0 | 0 | 0 | 122.00 | 0 | 0.09 | 0.10 | 0 | 4 | 0 |
| November 7, 2025 (Weekly) | 11.50 | 11.75 | 11.15 | 0 | 0 | 0 | 124.00 | 0 | 0.09 | 0.10 | 0 | 15 | 0 |
| November 7, 2025 (Weekly) | 9.50 | 9.75 | 9.15 | 0 | 0 | 0 | 126.00 | 0 | 0.09 | 0.10 | 0 | 13 | 0 |
| November 7, 2025 (Weekly) | 7.50 | 7.75 | 7.15 | 0 | 0 | 0 | 128.00 | 0 | 0.09 | 0.12 | 0 | 50 | 0 |
| November 7, 2025 (Weekly) | 5.45 | 5.75 | 5.25 | 0 | 11 | 0 | 130.00 | 0 | 0.10 | 0.13 | 0 | 50 | 0 |
| November 7, 2025 (Weekly) | 3.55 | 3.85 | 3.35 | 0 | 11 | 58 | 132.00 | 0.02 | 0.16 | 0.29 | 0 | 51 | 0 |
| November 7, 2025 (Weekly) | 1.82 | 2.05 | 2.20 | 0.49 | 64 | 6 | 134.00 | 0.26 | 0.37 | 0.37 | -0.36 | 37 | 1 |
| November 7, 2025 (Weekly) | 0.57 | 0.79 | 0.75 | 0.08 | 77 | 3 | 136.00 | 0.96 | 1.12 | 1.67 | 0 | 30 | 0 |
| November 7, 2025 (Weekly) | 0.09 | 0.20 | 0.19 | 0 | 51 | 0 | 138.00 | 2.40 | 2.69 | 3.30 | 0 | 20 | 0 |
| November 7, 2025 (Weekly) | 0.01 | 0.11 | 0.11 | 0 | 1,510 | 0 | 140.00 | 4.30 | 4.60 | 5.20 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.09 | 0.10 | 0 | 5 | 0 | 142.00 | 6.30 | 6.55 | 7.20 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.09 | 0.10 | 0 | 0 | 0 | 144.00 | 8.30 | 8.55 | 9.20 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 146.00 | 10.25 | 10.60 | 11.75 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 148.00 | 12.25 | 12.60 | 13.75 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 150.00 | 14.25 | 14.55 | 15.75 | 0 | 0 | 0 |
| November 7, 2025 (Weekly) | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 152.00 | 16.25 | 16.60 | 17.75 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 13.50 | 13.80 | 13.25 | 0 | 0 | 0 | 122.00 | 0 | 0.42 | 0.46 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 11.60 | 11.85 | 11.30 | 0 | 0 | 0 | 124.00 | 0.01 | 0.09 | 0.12 | 0 | 35 | 0 |
| November 14, 2025 (Weekly) | 9.65 | 9.85 | 9.30 | 0 | 10 | 0 | 126.00 | 0.02 | 0.14 | 0.20 | 0 | 20 | 0 |
| November 14, 2025 (Weekly) | 7.60 | 7.95 | 7.40 | 0 | 0 | 0 | 128.00 | 0.09 | 0.17 | 0.24 | 0 | 24 | 0 |
| November 14, 2025 (Weekly) | 5.75 | 6.00 | 5.55 | 0 | 0 | 0 | 130.00 | 0.16 | 0.29 | 0.39 | 0 | 36 | 0 |
| November 14, 2025 (Weekly) | 4.05 | 4.25 | 3.85 | 0 | 6 | 0 | 132.00 | 0.40 | 0.57 | 0.42 | -0.33 | 10 | 10 |
| November 14, 2025 (Weekly) | 2.54 | 2.69 | 2.38 | 0 | 23 | 0 | 134.00 | 0.84 | 1.02 | 1.32 | 0 | 8 | 0 |
| November 14, 2025 (Weekly) | 1.32 | 1.52 | 1.28 | 0 | 69 | 0 | 136.00 | 1.63 | 1.77 | 2.25 | 0 | 8 | 0 |
| November 14, 2025 (Weekly) | 0.57 | 0.73 | 0.62 | 0 | 21 | 0 | 138.00 | 2.86 | 3.05 | 3.60 | 0 | 10 | 0 |
| November 14, 2025 (Weekly) | 0.18 | 0.31 | 0.27 | 0 | 21 | 0 | 140.00 | 4.45 | 4.75 | 5.40 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0.03 | 0.12 | 0.13 | 0 | 1,405 | 0 | 142.00 | 6.25 | 6.65 | 7.25 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 | 144.00 | 8.30 | 8.55 | 9.20 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0 | 0.40 | 0.44 | 0 | 0 | 0 | 146.00 | 9.85 | 10.75 | 12.15 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0 | 0.40 | 0.44 | 0 | 0 | 0 | 148.00 | 11.85 | 12.55 | 14.05 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0 | 0.40 | 0.44 | 0 | 0 | 0 | 150.00 | 13.85 | 14.55 | 16.15 | 0 | 0 | 0 |
| November 14, 2025 (Weekly) | 0 | 0.40 | 0.44 | 0 | 0 | 0 | 152.00 | 15.85 | 16.55 | 18.15 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 13.75 | 14.10 | 13.55 | 0 | 0 | 0 | 122.00 | 0 | 0.49 | 0.28 | 0 | 1 | 0 |
| November 28, 2025 (Weekly) | 11.95 | 12.15 | 11.65 | 0 | 0 | 0 | 124.00 | 0.17 | 0.28 | 0.34 | 0 | 19 | 0 |
| November 28, 2025 (Weekly) | 9.95 | 10.25 | 9.75 | 0 | 0 | 0 | 126.00 | 0.29 | 0.38 | 0.47 | 0 | 28 | 0 |
| November 28, 2025 (Weekly) | 8.20 | 8.45 | 7.95 | 0 | 5 | 0 | 128.00 | 0.48 | 0.56 | 0.69 | 0 | 5 | 0 |
| November 28, 2025 (Weekly) | 6.50 | 6.70 | 6.30 | 0 | 5 | 0 | 130.00 | 0.74 | 0.85 | 1.02 | 0 | 22 | 0 |
| November 28, 2025 (Weekly) | 4.90 | 5.10 | 4.75 | 0 | 11 | 0 | 132.00 | 1.15 | 1.32 | 1.50 | 0 | 4 | 0 |
| November 28, 2025 (Weekly) | 3.50 | 3.70 | 3.40 | 0 | 871 | 0 | 134.00 | 1.73 | 1.85 | 2.18 | 0 | 12 | 0 |
| November 28, 2025 (Weekly) | 2.34 | 2.50 | 2.75 | 0.48 | 20 | 2 | 136.00 | 2.55 | 2.67 | 3.10 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 1.43 | 1.61 | 1.65 | 0.22 | 4 | 2 | 138.00 | 3.60 | 3.80 | 4.30 | 0 | 10 | 0 |
| November 28, 2025 (Weekly) | 0.80 | 0.93 | 0.84 | 0 | 11 | 0 | 140.00 | 4.95 | 5.20 | 5.75 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 0.41 | 0.52 | 0.48 | 0 | 10 | 0 | 142.00 | 6.55 | 6.80 | 7.45 | 0 | 2 | 0 |
| November 28, 2025 (Weekly) | 0.20 | 0.31 | 0.28 | 0 | 0 | 0 | 144.00 | 8.30 | 8.70 | 9.30 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 146.00 | 9.85 | 10.65 | 12.40 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 0 | 0.29 | 0.49 | 0 | 0 | 0 | 148.00 | 11.45 | 13.00 | 14.45 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 150.00 | 13.45 | 15.00 | 16.35 | 0 | 0 | 0 |
| November 28, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 152.00 | 15.45 | 16.95 | 18.35 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 13.55 | 15.15 | 14.05 | 0 | 0 | 0 | 122.00 | 0 | 0.44 | 0.69 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 11.65 | 13.25 | 12.55 | 0 | 0 | 0 | 124.00 | 0.11 | 0.54 | 0.79 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 10.15 | 11.60 | 11.90 | 0 | 0 | 0 | 126.00 | 0.31 | 0.74 | 0.89 | 0 | 2 | 0 |
| December 5, 2025 (Weekly) | 7.55 | 9.75 | 10.05 | 0 | 0 | 0 | 128.00 | 0.52 | 0.94 | 1.29 | 0 | 2 | 0 |
| December 5, 2025 (Weekly) | 5.95 | 7.70 | 6.90 | 0 | 0 | 0 | 130.00 | 0.81 | 1.29 | 1.69 | 0 | 50 | 0 |
| December 5, 2025 (Weekly) | 3.95 | 6.70 | 5.40 | 0 | 0 | 0 | 132.00 | 1.07 | 1.98 | 2.19 | 0 | 6 | 0 |
| December 5, 2025 (Weekly) | 3.90 | 4.40 | 3.95 | 0 | 0 | 0 | 134.00 | 1.91 | 2.28 | 2.99 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 2.51 | 3.30 | 2.90 | 0.10 | 51 | 5 | 136.00 | 2.75 | 3.30 | 3.85 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 1.59 | 2.27 | 2.03 | 0 | 7 | 0 | 138.00 | 3.85 | 4.15 | 4.85 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0.49 | 1.40 | 1.27 | 0 | 52 | 0 | 140.00 | 4.90 | 5.45 | 6.90 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0.57 | 0.87 | 0.75 | -0.04 | 51 | 2 | 142.00 | 6.05 | 7.15 | 8.70 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0.29 | 0.65 | 0.59 | 0 | 0 | 0 | 144.00 | 5.80 | 9.30 | 9.65 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0.12 | 0.46 | 0.49 | 0 | 0 | 0 | 146.00 | 9.85 | 10.65 | 12.05 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 148.00 | 11.45 | 13.05 | 13.85 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.35 | 0.49 | 0 | 0 | 0 | 150.00 | 13.45 | 15.05 | 16.45 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.30 | 0.49 | 0 | 0 | 0 | 152.00 | 15.45 | 17.05 | 18.45 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 13.95 | 14.30 | 13.75 | 0 | 0 | 0 | 122.00 | 0.33 | 0.48 | 0.70 | 0 | 2 | 0 |
| December 12, 2025 (Weekly) | 12.05 | 12.40 | 11.85 | 0 | 0 | 0 | 124.00 | 0.47 | 0.64 | 0.86 | 0 | 1 | 0 |
| December 12, 2025 (Weekly) | 10.25 | 10.60 | 10.10 | 0 | 0 | 0 | 126.00 | 0.68 | 1.01 | 1.10 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 8.45 | 8.85 | 8.35 | 0 | 0 | 0 | 128.00 | 0.97 | 1.27 | 1.43 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 6.95 | 7.15 | 6.75 | 0 | 0 | 0 | 130.00 | 1.37 | 1.65 | 1.87 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 5.45 | 5.65 | 5.25 | 0 | 0 | 0 | 132.00 | 1.91 | 2.27 | 2.50 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 4.10 | 4.30 | 3.95 | 0 | 1 | 0 | 134.00 | 2.60 | 2.98 | 3.35 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 2.81 | 3.15 | 2.87 | 0 | 9 | 0 | 136.00 | 3.60 | 3.80 | 4.20 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.91 | 2.22 | 2.04 | 0 | 0 | 0 | 138.00 | 4.60 | 4.95 | 5.35 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.25 | 1.47 | 1.29 | 0 | 1 | 0 | 140.00 | 6.05 | 6.30 | 6.75 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.79 | 0.95 | 0.75 | 0 | 0 | 0 | 142.00 | 7.55 | 7.85 | 8.90 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.42 | 0.59 | 0.50 | 0 | 0 | 0 | 144.00 | 9.25 | 9.60 | 10.90 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.26 | 0.39 | 0.34 | 0 | 0 | 0 | 146.00 | 10.45 | 11.45 | 13.15 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 148.00 | 12.15 | 13.65 | 15.05 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 150.00 | 14.05 | 15.65 | 17.05 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.44 | 0.49 | 0 | 0 | 0 | 152.00 | 15.95 | 17.50 | 18.95 | 0 | 0 | 0 |
| November 21, 2025 | 30.60 | 30.85 | 30.25 | 0 | 0 | 0 | 105.00 | 0 | 0.09 | 0.10 | 0 | 64 | 0 |
| November 21, 2025 | 25.60 | 25.85 | 25.30 | 0 | 31 | 0 | 110.00 | 0 | 0.09 | 0.10 | 0 | 45 | 0 |
| November 21, 2025 | 20.65 | 20.90 | 20.30 | 0 | 10 | 0 | 115.00 | 0 | 0.09 | 0.10 | 0 | 977 | 0 |
| November 21, 2025 | 15.70 | 15.95 | 15.35 | 0 | 48 | 0 | 120.00 | 0.02 | 0.11 | 0.14 | 0 | 107 | 0 |
| November 21, 2025 | 13.70 | 13.95 | 13.40 | 0 | 0 | 0 | 122.00 | 0.02 | 0.32 | 0.49 | 0 | 0 | 0 |
| November 21, 2025 | 11.80 | 12.00 | 11.45 | 0 | 0 | 0 | 124.00 | 0.02 | 0.48 | 0.26 | 0 | 50 | 0 |
| November 21, 2025 | 10.75 | 11.05 | 10.50 | 0 | 257 | 0 | 125.00 | 0.11 | 0.22 | 0.28 | 0 | 508 | 0 |
| November 21, 2025 | 9.75 | 10.10 | 9.55 | 0 | 2 | 0 | 126.00 | 0.11 | 0.25 | 0.35 | 0 | 3 | 0 |
| November 21, 2025 | 7.90 | 8.15 | 7.70 | 0 | 0 | 0 | 128.00 | 0.22 | 0.36 | 0.28 | -0.21 | 1 | 8 |
| November 21, 2025 | 6.15 | 6.40 | 5.90 | 0 | 86 | 0 | 130.00 | 0.44 | 0.54 | 0.72 | 0 | 183 | 0 |
| November 21, 2025 | 4.50 | 4.75 | 4.30 | 0 | 6 | 0 | 132.00 | 0.75 | 1.05 | 1.30 | 0 | 24 | 0 |
| November 21, 2025 | 3.05 | 3.25 | 2.98 | 0 | 1,007 | 0 | 134.00 | 1.28 | 1.59 | 1.93 | 0 | 14 | 0 |
| November 21, 2025 | 2.39 | 2.62 | 2.35 | 0 | 234 | 0 | 135.00 | 1.69 | 1.83 | 2.23 | 0 | 101 | 0 |
| November 21, 2025 | 1.83 | 2.06 | 2.05 | 0.16 | 20 | 1 | 136.00 | 2.10 | 2.29 | 2.76 | 0 | 0 | 0 |
| November 21, 2025 | 0.96 | 1.21 | 1.15 | -0.01 | 21 | 9 | 138.00 | 3.20 | 3.55 | 4.00 | 0 | 0 | 0 |
| November 21, 2025 | 0.50 | 0.64 | 0.60 | 0.04 | 1,865 | 5 | 140.00 | 4.70 | 4.95 | 5.55 | 0 | 34 | 0 |
| November 21, 2025 | 0.18 | 0.44 | 0.48 | 0 | 301 | 0 | 142.00 | 6.05 | 6.70 | 7.60 | 0 | 0 | 0 |
| November 21, 2025 | 0.02 | 0.39 | 0.49 | 0 | 0 | 0 | 144.00 | 8.15 | 8.80 | 10.00 | 0 | 0 | 0 |
| November 21, 2025 | 0.02 | 0.17 | 0.16 | 0 | 1,568 | 0 | 145.00 | 9.30 | 9.55 | 10.20 | 0 | 114 | 0 |
| November 21, 2025 | 0.02 | 0.29 | 0.43 | 0 | 0 | 0 | 146.00 | 9.85 | 10.90 | 12.10 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.36 | 0.41 | 0 | 0 | 0 | 148.00 | 11.85 | 12.55 | 14.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 134 | 0 | 150.00 | 14.30 | 14.55 | 15.20 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.36 | 0.40 | 0 | 0 | 0 | 152.00 | 15.85 | 16.55 | 18.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.09 | 0.10 | 0 | 27 | 0 | 155.00 | 19.30 | 19.55 | 20.20 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.09 | 0.08 | 0 | 48 | 0 | 160.00 | 24.30 | 24.55 | 25.20 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.09 | 0.10 | 0 | 5 | 0 | 165.00 | 29.30 | 29.55 | 30.20 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 0.09 | 0.10 | 0 | 0 | 0 | 170.00 | 33.85 | 34.55 | 35.90 | 0 | 0 | 0 |
| December 19, 2025 | 35.70 | 36.00 | 35.40 | 0 | 40 | 0 | 100.00 | 0.02 | 0.09 | 0.10 | 0 | 134 | 0 |
| December 19, 2025 | 30.65 | 31.00 | 30.50 | 0 | 0 | 0 | 105.00 | 0.02 | 0.12 | 0.13 | 0 | 38 | 0 |
| December 19, 2025 | 25.75 | 26.05 | 25.45 | 0 | 30 | 0 | 110.00 | 0.02 | 0.18 | 0.20 | 0 | 82 | 0 |
| December 19, 2025 | 20.80 | 21.15 | 20.55 | 0 | 0 | 0 | 115.00 | 0.06 | 0.31 | 0.34 | 0 | 67 | 0 |
| December 19, 2025 | 15.95 | 16.30 | 15.75 | 0 | 60 | 0 | 120.00 | 0.34 | 0.50 | 0.55 | 0 | 256 | 0 |
| December 19, 2025 | 11.35 | 11.55 | 11.10 | 0 | 24 | 0 | 125.00 | 0.81 | 0.95 | 1.06 | 0 | 98 | 0 |
| December 19, 2025 | 7.10 | 7.35 | 6.95 | 0 | 38 | 0 | 130.00 | 1.70 | 1.86 | 2.07 | 0 | 333 | 0 |
| December 19, 2025 | 3.75 | 3.90 | 3.65 | 0 | 198 | 0 | 135.00 | 3.45 | 3.60 | 3.95 | 0 | 51 | 0 |
| December 19, 2025 | 1.46 | 1.64 | 1.65 | 0.16 | 411 | 10 | 140.00 | 6.30 | 6.50 | 7.00 | 0 | 162 | 0 |
| December 19, 2025 | 0.45 | 0.54 | 0.50 | 0 | 117 | 20 | 145.00 | 10.25 | 10.50 | 11.15 | 0 | 27 | 0 |
| December 19, 2025 | 0.04 | 0.22 | 0.21 | 0 | 134 | 0 | 150.00 | 14.90 | 15.20 | 15.90 | 0 | 86 | 0 |
| December 19, 2025 | 0 | 0.11 | 0.12 | 0 | 3 | 0 | 155.00 | 19.80 | 20.15 | 20.75 | 0 | 5 | 0 |
| December 19, 2025 | 0 | 0.10 | 0.11 | 0 | 71 | 0 | 160.00 | 24.75 | 25.10 | 25.70 | 0 | 5 | 0 |
| December 19, 2025 | 0 | 0.10 | 0.11 | 0 | 15 | 0 | 165.00 | 29.75 | 30.10 | 30.70 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 0.09 | 0.10 | 0 | 52 | 0 | 170.00 | 34.15 | 35.20 | 36.35 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 0.09 | 0.10 | 0 | 22 | 0 | 180.00 | 44.15 | 45.20 | 46.35 | 0 | 5 | 0 |
| January 16, 2026 | 30.70 | 31.05 | 30.50 | 0 | 0 | 0 | 105.00 | 0.02 | 0.21 | 0.25 | 0 | 29 | 0 |
| January 16, 2026 | 25.75 | 26.15 | 25.65 | 0 | 10 | 0 | 110.00 | 0.14 | 0.38 | 0.43 | 0 | 74 | 0 |
| January 16, 2026 | 20.90 | 21.35 | 20.75 | 0 | 2 | 0 | 115.00 | 0.39 | 0.54 | 0.59 | 0 | 82 | 0 |
| January 16, 2026 | 16.20 | 16.55 | 16.10 | 0 | 3 | 0 | 120.00 | 0.78 | 0.87 | 0.98 | 0 | 37 | 0 |
| January 16, 2026 | 11.85 | 12.10 | 11.65 | 0 | 60 | 0 | 125.00 | 1.38 | 1.54 | 1.69 | 0 | 81 | 0 |
| January 16, 2026 | 7.90 | 8.10 | 7.75 | 0 | 171 | 0 | 130.00 | 2.47 | 2.59 | 2.45 | -0.40 | 151 | 1 |
| January 16, 2026 | 4.65 | 4.85 | 4.55 | 0 | 24 | 0 | 135.00 | 4.20 | 4.40 | 4.75 | 0 | 24 | 0 |
| January 16, 2026 | 2.33 | 2.49 | 2.35 | 0.03 | 167 | 31 | 140.00 | 6.95 | 7.20 | 7.60 | 0 | 64 | 0 |
| January 16, 2026 | 1.00 | 1.12 | 1.01 | 0 | 100 | 0 | 145.00 | 10.65 | 10.95 | 11.50 | 0 | 0 | 0 |
| January 16, 2026 | 0.35 | 0.47 | 0.38 | -0.02 | 39 | 5 | 150.00 | 14.90 | 15.45 | 16.05 | 0 | 0 | 0 |
| January 16, 2026 | 0.03 | 0.21 | 0.21 | 0 | 30 | 0 | 155.00 | 19.75 | 20.20 | 20.80 | 0 | 5 | 0 |
| January 16, 2026 | 0.01 | 0.10 | 0.10 | 0 | 22 | 0 | 160.00 | 24.70 | 25.15 | 25.75 | 0 | 0 | 0 |
| January 16, 2026 | 0 | 0.32 | 0.33 | 0 | 0 | 0 | 165.00 | 29.25 | 30.20 | 31.45 | 0 | 0 | 0 |
| February 20, 2026 | 30.85 | 31.20 | 30.70 | 0 | 0 | 0 | 105.00 | 0.21 | 0.48 | 0.53 | 0 | 0 | 0 |
| February 20, 2026 | 26.05 | 26.40 | 25.85 | 0 | 0 | 0 | 110.00 | 0.46 | 0.62 | 0.67 | 0 | 21 | 0 |
| February 20, 2026 | 21.40 | 21.70 | 21.20 | 0 | 0 | 0 | 115.00 | 0.80 | 0.93 | 1.04 | 0 | 0 | 0 |
| February 20, 2026 | 16.90 | 17.25 | 16.80 | 0 | 0 | 0 | 120.00 | 1.33 | 1.46 | 1.61 | 0 | 12 | 0 |
| February 20, 2026 | 12.90 | 13.15 | 12.70 | 0 | 2 | 0 | 125.00 | 2.13 | 2.34 | 2.55 | 0 | 4 | 0 |
| February 20, 2026 | 9.20 | 9.40 | 9.05 | 0 | 54 | 0 | 130.00 | 3.40 | 3.65 | 3.90 | 0 | 7 | 0 |
| February 20, 2026 | 6.10 | 6.25 | 5.95 | 0 | 87 | 0 | 135.00 | 5.30 | 5.50 | 5.85 | 0 | 12 | 0 |
| February 20, 2026 | 3.65 | 3.85 | 3.65 | 0 | 19 | 0 | 140.00 | 7.85 | 8.15 | 8.60 | 0 | 30 | 0 |
| February 20, 2026 | 1.94 | 2.14 | 2.02 | 0 | 45 | 0 | 145.00 | 11.30 | 11.60 | 12.10 | 0 | 0 | 0 |
| February 20, 2026 | 1.05 | 1.10 | 1.02 | 0 | 74 | 0 | 150.00 | 15.25 | 15.80 | 16.45 | 0 | 0 | 0 |
| February 20, 2026 | 0.44 | 0.58 | 0.53 | 0 | 25 | 0 | 155.00 | 19.80 | 20.45 | 21.05 | 0 | 0 | 0 |
| February 20, 2026 | 0.11 | 0.50 | 0.30 | -0.19 | 0 | 13 | 160.00 | 24.30 | 25.35 | 26.60 | 0 | 0 | 0 |
| February 20, 2026 | 0.02 | 0.47 | 0.45 | 0 | 0 | 0 | 165.00 | 29.20 | 30.30 | 31.55 | 0 | 0 | 0 |
| March 20, 2026 | 35.75 | 36.20 | 35.65 | 0 | 12 | 0 | 100.00 | 0.31 | 0.48 | 0.50 | -0.03 | 68 | 1 |
| March 20, 2026 | 30.90 | 31.40 | 30.80 | 0 | 0 | 0 | 105.00 | 0.45 | 0.67 | 0.74 | 0 | 6 | 0 |
| March 20, 2026 | 26.20 | 26.65 | 26.10 | 0 | 52 | 0 | 110.00 | 0.73 | 0.95 | 1.06 | 0 | 85 | 0 |
| March 20, 2026 | 21.75 | 22.00 | 21.55 | 0 | 0 | 0 | 115.00 | 1.21 | 1.36 | 1.51 | 0 | 43 | 0 |
| March 20, 2026 | 17.30 | 17.65 | 17.25 | 0 | 77 | 0 | 120.00 | 1.88 | 2.05 | 2.25 | 0 | 72 | 0 |
| March 20, 2026 | 13.35 | 13.65 | 13.25 | 0 | 1 | 0 | 125.00 | 2.87 | 3.10 | 3.30 | 0 | 52 | 0 |
| March 20, 2026 | 9.75 | 10.00 | 9.65 | 0 | 25 | 0 | 130.00 | 4.30 | 4.55 | 4.75 | 0 | 71 | 0 |
| March 20, 2026 | 6.65 | 6.90 | 6.60 | 0 | 18 | 0 | 135.00 | 6.15 | 6.50 | 6.80 | 0 | 30 | 0 |
| March 20, 2026 | 4.20 | 4.50 | 4.25 | 0 | 95 | 0 | 140.00 | 8.85 | 9.20 | 9.55 | 0 | 76 | 0 |
| March 20, 2026 | 2.44 | 2.65 | 2.65 | 0.09 | 21 | 10 | 145.00 | 12.15 | 12.45 | 12.95 | 0 | 10 | 0 |
| March 20, 2026 | 1.37 | 1.53 | 1.44 | 0 | 82 | 0 | 150.00 | 16.00 | 16.35 | 17.00 | 0 | 4 | 0 |
| March 20, 2026 | 0.71 | 0.83 | 0.83 | 0 | 9 | 0 | 155.00 | 20.15 | 20.85 | 21.45 | 0 | 0 | 0 |
| March 20, 2026 | 0.27 | 0.46 | 0.48 | 0 | 65 | 0 | 160.00 | 24.70 | 25.50 | 26.10 | 0 | 0 | 0 |
| March 20, 2026 | 0.11 | 0.50 | 0.49 | 0 | 0 | 0 | 165.00 | 29.25 | 30.45 | 31.70 | 0 | 0 | 0 |
| March 20, 2026 | 0.02 | 0.17 | 0.16 | 0 | 23 | 0 | 170.00 | 34.20 | 35.35 | 36.45 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 0.10 | 0.11 | 0 | 0 | 0 | 180.00 | 44.20 | 45.30 | 46.40 | 0 | 0 | 0 |
| April 17, 2026 | 26.30 | 26.85 | 26.30 | 0 | 8 | 0 | 110.00 | 0.93 | 1.15 | 1.24 | 0 | 0 | 0 |
| April 17, 2026 | 21.90 | 22.35 | 21.85 | 0 | 0 | 0 | 115.00 | 1.50 | 1.64 | 1.76 | 0 | 2 | 0 |
| April 17, 2026 | 17.65 | 18.05 | 17.60 | 0 | 9 | 0 | 120.00 | 2.23 | 2.44 | 2.58 | 0 | 3 | 0 |
| April 17, 2026 | 13.75 | 14.10 | 13.75 | 0.10 | 4 | 2 | 125.00 | 3.25 | 3.55 | 3.75 | 0 | 3 | 0 |
| April 17, 2026 | 10.25 | 10.55 | 10.20 | 0 | 2 | 0 | 130.00 | 4.75 | 5.05 | 5.35 | 0 | 4 | 0 |
| April 17, 2026 | 7.25 | 7.50 | 7.25 | 0 | 8 | 0 | 135.00 | 6.75 | 7.10 | 7.40 | 0 | 1 | 0 |
| April 17, 2026 | 4.75 | 5.10 | 4.85 | 0 | 7 | 0 | 140.00 | 9.30 | 9.70 | 10.05 | 0 | 30 | 0 |
| April 17, 2026 | 3.05 | 3.25 | 3.15 | 0 | 2 | 0 | 145.00 | 12.50 | 12.90 | 13.35 | 0 | 0 | 0 |
| April 17, 2026 | 1.77 | 1.99 | 1.90 | 0 | 1 | 0 | 150.00 | 16.25 | 16.70 | 17.20 | 0 | 0 | 0 |
| April 17, 2026 | 1.01 | 1.16 | 1.10 | 0 | 0 | 0 | 155.00 | 20.35 | 20.95 | 21.70 | 0 | 0 | 0 |
| April 17, 2026 | 0.54 | 0.76 | 0.70 | 0 | 0 | 0 | 160.00 | 24.90 | 25.80 | 26.90 | 0 | 0 | 0 |
| April 17, 2026 | 0.21 | 0.59 | 0.59 | 0 | 0 | 0 | 165.00 | 29.40 | 30.60 | 31.80 | 0 | 0 | 0 |
| June 19, 2026 | 35.90 | 36.65 | 36.00 | 0 | 98 | 0 | 100.00 | 0.72 | 1.00 | 1.05 | 0 | 121 | 0 |
| June 19, 2026 | 26.90 | 27.40 | 26.95 | 0 | 29 | 0 | 110.00 | 1.60 | 1.83 | 1.93 | 0 | 34 | 0 |
| June 19, 2026 | 18.65 | 19.00 | 18.60 | 0 | 80 | 0 | 120.00 | 3.15 | 3.50 | 3.70 | 0 | 144 | 0 |
| June 19, 2026 | 14.90 | 15.25 | 14.85 | 0 | 32 | 0 | 125.00 | 4.40 | 4.75 | 5.00 | 0 | 32 | 0 |
| June 19, 2026 | 11.50 | 11.80 | 11.75 | 0.30 | 211 | 1 | 130.00 | 6.00 | 6.40 | 6.65 | 0 | 173 | 0 |
| June 19, 2026 | 6.15 | 6.50 | 6.25 | 0 | 546 | 0 | 140.00 | 10.70 | 11.05 | 11.40 | 0 | 24 | 0 |
| June 19, 2026 | 2.81 | 3.05 | 2.92 | 0 | 142 | 0 | 150.00 | 17.30 | 17.75 | 18.20 | 0 | 16 | 0 |
| June 19, 2026 | 1.09 | 1.27 | 1.21 | 0 | 66 | 0 | 160.00 | 25.25 | 26.05 | 26.75 | 0 | 0 | 0 |
| June 19, 2026 | 0.02 | 0.25 | 0.24 | 0 | 41 | 0 | 180.00 | 44.05 | 45.45 | 46.55 | 0 | 0 | 0 |
| September 18, 2026 | 36.15 | 37.10 | 37.15 | 0.65 | 36 | 1 | 100.00 | 1.28 | 1.61 | 1.69 | 0 | 48 | 0 |
| September 18, 2026 | 27.60 | 28.20 | 27.55 | 0 | 24 | 0 | 110.00 | 2.43 | 2.76 | 2.88 | 0 | 63 | 0 |
| September 18, 2026 | 19.65 | 20.25 | 19.75 | 0 | 58 | 0 | 120.00 | 4.40 | 4.65 | 4.90 | 0 | 32 | 0 |
| September 18, 2026 | 12.85 | 13.40 | 12.95 | 0 | 44 | 0 | 130.00 | 7.50 | 7.85 | 8.15 | 0 | 15 | 0 |
| September 18, 2026 | 7.75 | 8.10 | 7.85 | 0 | 24 | 0 | 140.00 | 12.15 | 12.55 | 12.90 | 0 | 11 | 0 |
| September 18, 2026 | 4.20 | 4.50 | 4.30 | 0.05 | 15 | 5 | 150.00 | 18.40 | 18.90 | 19.30 | 0 | 50 | 0 |
| September 18, 2026 | 1.95 | 2.26 | 2.13 | 0 | 24 | 0 | 160.00 | 26.05 | 26.75 | 27.45 | 0 | 0 | 0 |
| September 18, 2026 | 0.31 | 0.58 | 0.54 | 0 | 0 | 0 | 180.00 | 44.20 | 45.65 | 46.40 | 0 | 0 | 0 |
