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.

EBIT – Evolve Bitcoin ETF

Last update: September 18, 2025 at 10:50 a.m.   (Real-time)

  • Last price: 57.330
  • Net change: 1.110
  • Bid price: 57.330
  • Ask price: 57.360
  • 30-day historical volatility: 31.94%
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: 2,138
Volume: 92
Open interest: 2,116
Volume: 186
September 19, 2025 33.00 33.70 32.30 0 0 0 24.00 0 0.10 0.14 0 103 0
September 19, 2025 31.00 31.70 30.45 0 0 0 26.00 0 0.10 0.14 0 123 0
September 19, 2025 29.10 29.60 28.45 0 0 0 28.00 0 0.10 0.14 0 111 0
September 19, 2025 27.00 27.70 26.45 0 0 0 30.00 0 0.10 0.14 0 123 0
September 19, 2025 25.00 25.70 24.45 0 12 0 32.00 0 0.10 0.14 0 19 0
September 19, 2025 23.05 23.65 22.45 0 0 0 34.00 0 0.10 0.14 0 29 0
September 19, 2025 21.00 21.70 20.45 0 8 0 36.00 0 0.10 0.14 0 29 0
September 19, 2025 19.30 19.90 18.70 0 0 0 37.75 0 0.10 0.14 0 30 0
September 19, 2025 19.00 19.70 18.45 0 5 0 38.00 0 0.10 0.14 0 0 0
September 19, 2025 18.80 19.40 18.20 0 0 0 38.25 0 0.10 0.14 0 0 0
September 19, 2025 18.50 19.20 17.95 0 25 0 38.50 0 0.10 0.14 0 1 0
September 19, 2025 18.30 18.90 17.70 0 0 0 38.75 0 0.10 0.14 0 2 0
September 19, 2025 18.00 18.70 17.45 0 25 0 39.00 0 0.10 0.14 0 1 0
September 19, 2025 17.80 18.40 17.20 0 0 0 39.25 0 0.10 0.14 0 0 0
September 19, 2025 17.50 18.20 16.95 0 0 0 39.50 0 0.10 0.14 0 0 0
September 19, 2025 17.30 17.90 16.70 0 0 0 39.75 0 0.10 0.14 0 1 0
September 19, 2025 17.00 17.70 16.45 0 0 0 40.00 0 0.10 0.14 0 25 0
September 19, 2025 16.80 17.40 16.20 0 0 0 40.25 0 0.10 0.14 0 0 0
September 19, 2025 16.50 17.20 15.95 0 0 0 40.50 0 0.10 0.14 0 0 0
September 19, 2025 16.30 16.90 15.70 0 0 0 40.75 0 0.10 0.14 0 0 0
September 19, 2025 16.00 16.70 15.45 0 0 0 41.00 0 0.10 0.14 0 2 0
September 19, 2025 15.80 16.40 15.20 0 0 0 41.25 0 0.10 0.14 0 0 0
September 19, 2025 15.20 16.15 14.80 0 0 0 41.50 0 0.10 0.04 0 0 0
September 19, 2025 14.95 15.95 14.55 0 0 0 41.75 0 0.10 0.04 0 0 0
September 19, 2025 14.70 15.70 14.30 0 230 0 42.00 0 0.10 0.04 0 0 0
September 19, 2025 14.45 15.40 14.05 0 0 0 42.25 0 0.10 0.04 0 0 0
September 19, 2025 14.20 15.20 13.80 0 0 0 42.50 0 0.10 0.04 0 1 0
September 19, 2025 13.95 14.90 13.55 0 0 0 42.75 0 0.10 0.04 0 0 0
September 19, 2025 13.70 14.65 13.30 0 0 0 43.00 0 0.10 0.04 0 0 0
September 19, 2025 13.45 14.40 13.05 0 0 0 43.25 0 0.10 0.04 0 0 0
September 19, 2025 13.20 14.15 12.80 0 0 0 43.50 0 0.10 0.04 0 0 0
September 19, 2025 12.95 13.90 12.55 0 0 0 43.75 0 0.10 0.04 0 0 0
September 19, 2025 12.70 13.65 12.30 0 0 0 44.00 0 0.10 0.04 0 26 0
September 19, 2025 12.45 13.40 12.05 0 5 0 44.25 0 0.10 0.04 0 0 0
September 19, 2025 12.20 13.15 11.80 0 0 0 44.50 0 0.10 0.04 0 0 0
September 19, 2025 11.95 12.90 11.55 0 0 0 44.75 0 0.10 0.04 0 0 0
September 19, 2025 11.70 12.65 11.30 0 0 0 45.00 0 0.10 0.04 0 1 0
September 19, 2025 11.45 12.40 11.05 0 0 0 45.25 0 0.10 0.04 0 0 0
September 19, 2025 11.20 12.15 10.80 0 0 0 45.50 0 0.10 0.04 0 1 0
September 19, 2025 10.95 11.90 10.55 0 0 0 45.75 0 0.10 0.04 0 0 0
September 19, 2025 10.70 11.70 10.30 0 0 0 46.00 0 0.10 0.04 0 25 0
September 19, 2025 10.45 11.40 10.05 0 0 0 46.25 0 0.10 0.04 0 0 0
September 19, 2025 10.20 11.20 9.80 0 0 0 46.50 0 0.10 0.04 0 1 0
September 19, 2025 10.05 10.95 9.55 0 0 0 46.75 0 0.10 0.04 0 0 0
September 19, 2025 9.85 10.70 9.30 0 0 0 47.00 0 0.10 0.04 0 0 0
September 19, 2025 9.55 10.45 9.05 0 0 0 47.25 0 0.10 0.04 0 0 0
September 19, 2025 9.35 10.20 8.80 0 0 0 47.50 0 0.10 0.04 0 1 0
September 19, 2025 9.05 9.95 8.55 0 0 0 47.75 0 0.10 0.04 0 0 0
September 19, 2025 8.85 9.70 8.30 0 0 0 48.00 0 0.10 0.04 0 13 0
September 19, 2025 8.55 9.45 8.05 0 0 0 48.25 0 0.10 0.04 0 0 0
September 19, 2025 8.35 9.20 7.80 0 0 0 48.50 0 0.10 0.04 0 10 0
September 19, 2025 8.05 8.95 7.55 0 0 0 48.75 0 0.10 0.04 0 0 0
September 19, 2025 7.85 8.70 7.30 0 0 0 49.00 0 0.10 0.04 0 1 0
September 19, 2025 7.55 8.45 7.05 0 0 0 49.25 0 0.10 0.04 0 0 0
September 19, 2025 7.35 8.20 6.80 0 0 0 49.50 0 0.10 0.04 0 0 0
September 19, 2025 7.05 7.95 6.55 0 0 0 49.75 0 0.10 0.04 0 0 0
September 19, 2025 6.85 7.45 7.25 0.95 23 15 50.00 0 0.10 0.04 0 7 0
September 19, 2025 6.55 7.45 6.05 0 0 0 50.25 0 0.10 0.04 0 0 0
September 19, 2025 6.35 7.20 5.80 0 0 0 50.50 0 0.10 0.04 0 0 0
September 19, 2025 6.05 6.95 5.60 0 0 0 50.75 0 0.10 0.05 0 0 0
September 19, 2025 5.85 6.70 5.35 0 0 0 51.00 0 0.10 0.05 0 0 0
September 19, 2025 5.55 6.45 5.10 0 0 0 51.25 0 0.10 0.05 0 0 0
September 19, 2025 5.35 6.20 4.85 0 0 0 51.50 0 0.10 0.06 0 1 0
September 19, 2025 5.15 5.90 4.60 0 0 0 51.75 0 0.09 0.06 0 0 0
September 19, 2025 5.00 5.65 4.90 0.50 16 2 52.00 0 0.09 0.07 0 7 0
September 19, 2025 4.70 5.35 4.10 0 0 0 52.25 0 0.09 0.08 0 0 0
September 19, 2025 4.50 5.15 3.95 0 0 0 52.50 0 0.10 0.09 0 2 0
September 19, 2025 4.20 4.85 3.65 0 0 0 52.75 0 0.10 0.11 0 0 0
September 19, 2025 4.00 4.65 3.40 0 0 0 53.00 0 0.09 0.13 0 0 0
September 19, 2025 3.70 4.35 3.20 0 0 0 53.25 0 0.10 0.15 0 0 0
September 19, 2025 3.50 4.15 2.95 0 0 0 53.50 0 0.09 0.18 0 0 0
September 19, 2025 3.20 3.85 2.75 0 0 0 53.75 0 0.10 0.21 0 0 0
September 19, 2025 3.00 3.65 2.55 0 20 0 54.00 0 0.10 0.23 0 29 0
September 19, 2025 2.70 3.35 2.35 0 0 0 54.25 0 0.11 0.29 0 0 0
September 19, 2025 2.50 3.15 2.15 0 0 0 54.50 0 0.14 0.05 -0.28 1 1
September 19, 2025 2.20 3.00 2.00 0 0 0 54.75 0 0.27 0.41 0 20 0
September 19, 2025 2.10 2.85 1.85 0 42 0 55.00 0 0.29 0.48 0 70 0
September 19, 2025 1.90 2.40 1.60 0 0 0 55.25 0 0.34 0.55 0 10 0
September 19, 2025 1.70 2.20 1.40 0 0 0 55.50 0 0.29 0.65 0 0 0
September 19, 2025 1.40 1.90 1.20 0 20 0 55.75 0 0.32 0.75 0 10 0
September 19, 2025 1.20 1.70 1.10 0 64 0 56.00 0 0.49 0.80 0 28 0
September 19, 2025 1.00 1.50 0.95 0 20 0 56.25 0 0.49 0.95 0 40 0
September 19, 2025 0.80 1.30 0.80 0 0 0 56.50 0 0.49 1.10 0 1 0
September 19, 2025 0.60 1.10 0.70 0 0 0 56.75 0 0.49 1.25 0 0 0
September 19, 2025 0.40 0.85 0.60 0 0 0 57.00 0.10 0.50 1.40 0 10 0
September 19, 2025 0.30 0.75 0.55 0 0 0 57.25 0.20 0.60 1.60 0 0 0
September 19, 2025 0.20 0.55 0.44 0 8 0 57.50 0.31 0.80 1.85 0 0 0
September 19, 2025 0 0.49 0.38 0 0 0 57.75 0.50 0.85 2.00 0 0 0
September 19, 2025 0 0.49 0.31 0 41 0 58.00 0.60 1.05 2.15 0 26 0
September 19, 2025 0 0.49 0.28 0 12 0 58.25 0.80 1.30 2.55 0 0 0
September 19, 2025 0 0.47 0.28 0 10 0 58.50 1.00 1.50 2.85 0 0 0
September 19, 2025 0 0.38 0.20 0 0 0 58.75 1.20 1.70 2.80 0 0 0
September 19, 2025 0.01 0.40 0.23 0 12 0 59.00 1.55 2.00 3.10 0 0 0
September 19, 2025 0.01 0.33 0.20 0 7 0 59.25 1.70 2.20 3.30 0 0 0
September 19, 2025 0.01 0.29 0.24 0 0 0 59.50 1.90 2.40 3.55 0 0 0
September 19, 2025 0.01 0.25 0.20 0 0 0 59.75 2.10 2.85 3.80 0 0 0
September 19, 2025 0.01 0.22 0.18 0 76 0 60.00 2.30 2.95 4.05 0 25 0
September 19, 2025 0.01 0.19 0.19 0 0 0 60.25 2.55 3.25 4.30 0 0 0
September 19, 2025 0.01 0.18 0.18 0 0 0 60.50 3.00 3.45 4.50 0 0 0
September 19, 2025 0 0.12 0.15 0 67 0 62.00 4.40 5.00 6.00 0 10 0
September 19, 2025 0 0.11 0.14 0 47 0 64.00 6.35 7.00 8.00 0 10 0
September 19, 2025 0 0.12 0.14 0 37 0 65.00 7.35 8.00 9.00 0 0 0
September 19, 2025 0 0.10 0.14 0 132 0 70.00 12.40 13.00 14.00 0 2 0
October 17, 2025 16.75 17.50 16.30 0 0 0 40.25 0 0.21 0.13 0 9 0
October 17, 2025 16.50 17.20 16.05 0 0 0 40.50 0 0.22 0.14 0 1 0
October 17, 2025 16.25 17.00 15.80 0 0 0 40.75 0 0.22 0.14 0 1 0
October 17, 2025 16.00 16.70 15.55 0 0 0 41.00 0 0.22 0.15 0 1 0
October 17, 2025 15.75 16.50 15.30 0 0 0 41.25 0 0.22 0.16 0 1 0
October 17, 2025 15.50 16.20 14.85 0 0 0 41.50 0 0.11 0.17 0 0 0
October 17, 2025 15.25 15.95 15.60 0.95 0 25 41.75 0 0.22 0.18 0 0 0
October 17, 2025 15.00 15.70 15.35 0.95 0 50 42.00 0 0.22 0.19 0 0 0
October 17, 2025 14.75 15.45 14.15 0 0 0 42.25 0 0.22 0.20 0 0 0
October 17, 2025 14.50 15.20 13.90 0 0 0 42.50 0 0.22 0.21 0 0 0
October 17, 2025 14.25 15.00 13.65 0 0 0 42.75 0 0.22 0.22 0 0 0
October 17, 2025 14.05 14.70 13.50 0 0 0 43.00 0 0.24 0.23 0 25 0
October 17, 2025 13.80 14.50 13.25 0 0 0 43.25 0 0.23 0.23 0 27 0
October 17, 2025 13.55 14.20 13.00 0 0 0 43.50 0 0.23 0.24 0 0 0
October 17, 2025 13.30 14.00 12.75 0 0 0 43.75 0 0.23 0.24 0 0 0
October 17, 2025 13.05 13.80 12.55 0 0 0 44.00 0 0.23 0.24 0 10 0
October 17, 2025 12.80 13.50 12.30 0 0 0 44.25 0 0.25 0.26 0 1 0
October 17, 2025 12.60 13.30 12.05 0 0 0 44.50 0 0.21 0.27 0 0 0
October 17, 2025 12.35 13.00 11.80 0 0 0 44.75 0 0.25 0.29 0 0 0
October 17, 2025 12.10 12.80 11.55 0 0 0 45.00 0 0.24 0.14 -0.17 1 1
October 17, 2025 11.85 12.50 11.30 0 0 0 45.25 0 0.26 0.33 0 0 0
October 17, 2025 11.60 12.30 11.10 0 0 0 45.50 0 0.25 0.18 -0.17 50 1
October 17, 2025 11.40 12.05 10.85 0 0 0 45.75 0 0.27 0.37 0 50 0
October 17, 2025 11.15 11.80 10.60 0 0 0 46.00 0.02 0.27 0.20 -0.19 2 1
October 17, 2025 10.90 11.55 10.40 0 0 0 46.25 0.02 0.27 0.38 0 0 0
October 17, 2025 10.70 11.35 10.15 0 0 0 46.50 0.02 0.29 0.39 0 1 0
October 17, 2025 10.45 11.10 9.95 0 25 0 46.75 0.02 0.30 0.41 0 1 0
October 17, 2025 10.20 10.90 9.70 0 0 0 47.00 0.02 0.32 0.44 0 1 0
October 17, 2025 10.00 10.65 9.60 0 0 0 47.25 0.02 0.33 0.46 0 0 0
October 17, 2025 9.75 10.40 9.35 0 0 0 47.50 0.02 0.35 0.48 0 0 0
October 17, 2025 9.50 10.15 9.15 0 0 0 47.75 0.02 0.38 0.50 0 1 0
October 17, 2025 9.30 9.95 8.90 0 0 0 48.00 0.02 0.40 0.55 0 1 0
October 17, 2025 9.05 9.70 8.70 0 0 0 48.25 0.02 0.42 0.55 0 0 0
October 17, 2025 8.85 9.45 8.45 0 0 0 48.50 0.02 0.45 0.55 0 0 0
October 17, 2025 8.60 9.25 8.25 0 0 0 48.75 0.21 0.49 0.32 -0.33 0 25
October 17, 2025 8.40 9.05 7.95 0 0 0 49.00 0.23 0.55 0.35 -0.25 1 25
October 17, 2025 8.15 8.80 7.70 0 0 0 49.25 0.26 0.55 0.65 0 0 0
October 17, 2025 7.95 8.55 7.50 0 0 0 49.50 0.28 0.50 0.70 0 0 0
October 17, 2025 7.70 8.35 7.30 0 0 0 49.75 0.31 0.60 0.70 0 0 0
October 17, 2025 7.20 8.10 7.10 0 0 0 50.00 0.10 0.60 0.75 0 13 0
October 17, 2025 6.95 7.80 6.90 0 0 0 50.25 0.11 0.60 0.80 0 0 0
October 17, 2025 6.75 7.60 6.70 0 0 0 50.50 0.21 0.65 0.41 -0.44 0 12
October 17, 2025 6.55 7.40 6.40 0 0 0 50.75 0.20 0.70 0.90 0 1 0
October 17, 2025 6.35 7.20 6.20 0 0 0 51.00 0.20 0.70 0.95 0 1 0
October 17, 2025 6.05 7.00 6.00 0 0 0 51.25 0.31 0.75 1.00 0 0 0
October 17, 2025 5.85 6.80 5.80 0 2 0 51.50 0.31 0.80 1.00 0 0 0
October 17, 2025 5.65 6.60 5.60 0 0 0 51.75 0.30 0.80 1.10 0 0 0
October 17, 2025 5.45 6.40 5.40 0 0 0 52.00 0.40 0.90 1.15 0 0 0
October 17, 2025 5.25 6.20 5.25 0 0 0 52.25 0.40 0.90 1.20 0 0 0
October 17, 2025 5.10 6.00 5.05 0 0 0 52.50 0.55 1.00 1.20 0 0 0
October 17, 2025 5.00 5.60 4.80 0 12 0 52.75 0.50 1.00 1.30 0 0 0
October 17, 2025 4.80 5.40 4.65 0 12 0 53.00 0.55 1.00 1.30 0 2 0
October 17, 2025 4.60 5.20 4.45 0 0 0 53.25 0.65 1.10 1.40 0 0 0
October 17, 2025 4.40 5.00 4.30 0 0 0 53.50 0.75 1.20 1.50 0 12 0
October 17, 2025 4.20 5.00 4.10 0 30 0 53.75 0.75 1.20 1.60 0 8 0
October 17, 2025 4.00 4.80 3.95 0 12 0 54.00 0.85 1.30 1.75 0 0 0
October 17, 2025 3.80 4.60 3.80 0 0 0 54.25 0.95 1.40 1.15 -0.55 34 12
October 17, 2025 3.70 4.40 3.65 0 22 0 54.50 0.95 1.40 1.20 -0.75 34 12
October 17, 2025 3.50 4.10 3.50 0 30 0 54.75 1.05 1.50 1.30 -0.60 12 12
October 17, 2025 3.35 4.05 3.35 0 0 0 55.00 1.10 1.60 1.35 -0.80 12 12
October 17, 2025 3.10 3.80 3.20 0 0 0 55.25 1.20 1.70 1.45 -0.80 0 12
October 17, 2025 3.05 3.65 3.05 0 0 0 55.50 1.30 1.80 1.55 -0.65 12 10
October 17, 2025 2.90 3.55 2.90 0 0 0 55.75 1.35 1.80 1.65 -0.85 0 10
October 17, 2025 2.75 3.35 2.80 0 0 0 56.00 1.45 1.90 1.75 -0.85 0 10
October 17, 2025 2.50 3.25 2.65 0 5 0 56.25 1.55 2.00 1.85 -0.85 0 12
October 17, 2025 2.30 3.10 2.50 0 22 0 56.50 1.65 2.10 2.85 0 0 0
October 17, 2025 2.20 2.90 2.45 0 0 0 56.75 1.85 2.30 2.95 0 0 0
October 17, 2025 2.10 2.80 2.30 0 30 0 57.00 1.85 2.30 3.10 0 12 0
October 17, 2025 2.15 2.85 2.20 0 0 0 57.25 2.05 2.40 3.25 0 34 0
October 17, 2025 2.05 2.50 2.10 0 0 0 57.50 2.10 2.80 3.40 0 22 0
October 17, 2025 1.90 2.40 2.00 0 13 0 57.75 2.15 2.85 3.55 0 0 0
October 17, 2025 1.80 2.25 1.90 0 1 0 58.00 2.35 3.10 3.70 0 22 0
October 17, 2025 1.70 2.15 1.80 0 24 0 58.25 2.35 3.10 3.90 0 44 0
October 17, 2025 1.50 2.00 1.75 0 0 0 58.50 2.55 3.30 4.00 0 0 0
October 17, 2025 1.40 1.90 1.65 0 0 0 58.75 2.75 3.50 4.20 0 0 0
October 17, 2025 1.30 1.80 1.50 0 2 0 59.00 3.00 3.60 4.40 0 0 0
October 17, 2025 1.30 1.80 1.50 0 0 0 59.25 2.95 3.70 4.55 0 0 0
October 17, 2025 1.25 1.65 1.40 0 0 0 59.50 3.15 3.90 4.70 0 0 0
October 17, 2025 1.10 1.60 1.30 0 24 0 59.75 3.35 4.10 4.90 0 0 0
October 17, 2025 1.00 1.50 1.25 0 0 0 60.00 3.55 4.20 0 0 1 1
October 17, 2025 0.90 1.40 1.20 0 0 0 60.25 3.65 4.40 5.30 0 0 0
October 17, 2025 0.95 1.35 1.10 0 73 0 60.50 3.85 4.60 5.50 0 0 0
November 21, 2025 9.10 10.20 9.05 0 0 0 48.50 0.65 1.10 1.35 0 11 0
November 21, 2025 8.80 10.00 8.85 0 0 0 48.75 0.65 1.10 1.40 0 1 0
November 21, 2025 8.60 9.80 8.65 0 0 0 49.00 0.75 1.20 1.45 0 0 0
November 21, 2025 8.40 9.60 8.45 0 0 0 49.25 0.75 1.20 1.50 0 0 0
November 21, 2025 8.20 9.40 8.25 0 0 0 49.50 0.75 1.20 1.50 0 0 0
November 21, 2025 8.00 9.10 8.05 0 0 0 49.75 0.85 1.30 1.65 0 1 0
November 21, 2025 7.80 8.90 7.90 0 0 0 50.00 0.85 1.30 1.70 0 6 0
November 21, 2025 7.60 8.70 7.70 0 0 0 50.25 0.95 1.40 1.75 0 1 0
November 21, 2025 7.40 8.50 7.50 0 0 0 50.50 0.95 1.40 1.80 0 0 0
November 21, 2025 7.30 8.45 7.35 0 0 0 50.75 1.05 1.50 1.90 0 10 0
November 21, 2025 7.00 8.10 7.15 0 0 0 51.00 1.15 1.50 1.95 0 0 0
November 21, 2025 6.90 8.10 6.95 0 0 0 51.25 1.15 1.60 2.05 0 0 0
November 21, 2025 6.80 7.90 6.75 0 0 0 51.50 1.25 1.60 2.00 0 0 0
November 21, 2025 6.60 7.65 6.60 0 0 0 51.75 1.35 1.70 2.20 0 0 0
November 21, 2025 6.30 7.40 6.40 0 0 0 52.00 1.35 1.80 2.25 0 2 0
November 21, 2025 6.10 7.20 6.25 0 0 0 52.25 1.45 1.80 2.35 0 0 0
November 21, 2025 6.00 7.15 6.10 0 0 0 52.50 1.55 1.90 2.45 0 1 0
November 21, 2025 5.80 6.95 5.95 0 0 0 52.75 1.55 2.00 2.40 0 10 0
November 21, 2025 5.60 6.70 5.80 0 0 0 53.00 1.65 2.10 2.65 0 0 0
November 21, 2025 5.50 6.65 5.60 0 0 0 53.25 1.75 2.10 2.70 0 0 0
November 21, 2025 5.30 6.45 5.50 0 0 0 53.50 1.85 2.20 2.80 0 0 0
November 21, 2025 5.25 6.25 5.35 0 0 0 53.75 1.95 2.30 2.90 0 0 0
November 21, 2025 5.15 6.20 5.20 0 0 0 54.00 2.05 2.40 3.00 0 0 0
November 21, 2025 5.10 5.70 5.05 0 0 0 54.25 2.15 2.80 3.10 0 0 0
November 21, 2025 4.90 5.60 4.90 0 0 0 54.50 2.15 2.90 3.20 0 0 0
November 21, 2025 4.80 5.50 4.75 0 0 0 54.75 2.15 2.90 3.30 0 0 0
November 21, 2025 4.60 5.30 4.60 0 0 0 55.00 2.25 3.00 3.40 0 0 0
November 21, 2025 4.50 5.10 4.50 0 0 0 55.25 2.35 3.10 3.60 0 0 0
November 21, 2025 4.30 5.00 4.35 0 0 0 55.50 2.45 3.20 3.60 0 0 0
November 21, 2025 4.20 4.90 4.20 0 3 0 55.75 2.55 3.30 3.80 0 0 0
November 21, 2025 4.00 4.70 4.10 0 4 0 56.00 2.75 3.40 3.90 0 12 0
November 21, 2025 3.90 4.60 4.00 0 0 0 56.25 2.85 3.50 4.10 0 0 0
November 21, 2025 3.80 4.50 3.85 0 0 0 56.50 2.95 3.70 4.20 0 0 0
November 21, 2025 3.70 4.40 3.75 0 0 0 56.75 3.05 3.70 4.30 0 0 0
November 21, 2025 3.50 4.20 3.65 0 0 0 57.00 3.15 3.90 4.50 0 0 0
November 21, 2025 3.40 4.20 3.55 0 0 0 57.25 3.35 4.00 4.65 0 0 0
November 21, 2025 3.30 4.00 3.45 0 0 0 57.50 3.45 4.10 4.70 0 0 0
November 21, 2025 3.20 3.90 3.35 0 0 0 57.75 3.45 4.20 4.90 0 0 0
November 21, 2025 3.10 3.80 3.25 0 0 0 58.00 3.75 4.40 5.00 0 0 0
November 21, 2025 2.95 3.70 3.15 0 0 0 58.25 3.75 4.50 5.20 0 0 0
November 21, 2025 2.85 3.60 3.05 0 0 0 58.50 3.95 4.70 5.40 0 0 0
November 21, 2025 2.75 3.50 2.95 0 0 0 58.75 4.05 4.80 5.50 0 0 0
November 21, 2025 2.65 3.40 2.85 0 0 0 59.00 4.25 5.00 5.70 0 0 0
November 21, 2025 2.55 3.30 2.80 0 0 0 59.25 4.35 5.10 5.80 0 0 0
November 21, 2025 2.50 3.20 2.70 0 0 0 59.50 4.65 5.30 6.00 0 0 0
November 21, 2025 2.40 3.10 2.60 0 0 0 59.75 4.65 5.40 6.20 0 0 0
November 21, 2025 2.25 3.00 2.55 0 0 0 60.00 4.85 5.60 0 0 0 1
November 21, 2025 2.20 2.95 2.45 0 0 0 60.25 5.05 5.80 6.55 0 0 0
November 21, 2025 2.10 2.85 2.40 0 0 0 60.50 5.15 6.25 6.70 0 0 0
December 19, 2025 24.75 25.80 24.50 0 4 0 32.00 0 0.29 0.23 -0.09 43 1
December 19, 2025 22.75 23.85 22.55 0 30 0 34.00 0 0.32 0.40 0 8 0
December 19, 2025 20.90 21.90 20.65 0 5 0 36.00 0.02 0.40 0.27 -0.21 17 11
December 19, 2025 18.95 20.00 18.75 0 0 0 38.00 0.11 0.55 0.60 0 7 0
December 19, 2025 17.05 18.10 16.95 0 27 0 40.00 0.21 0.65 0.46 -0.29 6 1
December 19, 2025 15.25 16.20 15.15 0 6 0 42.00 0.31 0.80 0.90 0 27 0
December 19, 2025 13.60 14.40 13.40 0 0 0 44.00 0.60 1.00 1.10 0 21 0
December 19, 2025 11.40 12.70 11.70 0 11 0 46.00 0.85 1.30 1.50 0 27 0
December 19, 2025 10.15 11.10 10.10 0 0 0 48.00 1.15 1.60 1.95 0 27 0
December 19, 2025 9.40 10.40 9.40 0 0 0 49.00 1.35 1.80 2.10 0 1 0
December 19, 2025 9.20 10.20 9.20 0 0 0 49.25 1.45 1.90 2.30 0 1 0
December 19, 2025 9.10 10.00 9.00 0 0 0 49.50 1.45 1.90 2.20 0 0 0
December 19, 2025 8.90 9.80 8.85 0 0 0 49.75 1.55 2.00 2.45 0 1 0
December 19, 2025 8.70 9.60 8.65 0 18 0 50.00 1.65 2.10 2.30 0 3 0
December 19, 2025 8.50 9.40 8.45 0 0 0 50.25 1.75 2.20 2.60 0 10 0
December 19, 2025 8.30 9.30 8.30 0 0 0 50.50 1.75 2.20 2.50 0 0 0
December 19, 2025 8.20 9.10 8.15 0 0 0 50.75 1.85 2.30 2.75 0 0 0
December 19, 2025 8.00 8.90 7.95 0 0 0 51.00 1.95 2.40 2.85 0 0 0
December 19, 2025 7.90 8.70 7.80 0 0 0 51.25 2.00 2.40 2.90 0 0 0
December 19, 2025 7.60 8.60 7.65 0 0 0 51.50 2.05 2.50 3.00 0 1 0
December 19, 2025 7.50 8.40 7.50 0 0 0 51.75 2.15 2.80 3.10 0 0 0
December 19, 2025 7.30 8.20 7.30 0 0 0 52.00 2.20 2.90 3.20 0 1 0
December 19, 2025 7.10 8.10 7.15 0 0 0 52.25 2.15 2.90 3.30 0 0 0
December 19, 2025 7.00 7.90 7.00 0 0 0 52.50 2.30 3.00 3.30 0 0 0
December 19, 2025 6.85 7.75 6.85 0 0 0 52.75 2.40 3.10 3.40 0 0 0
December 19, 2025 6.75 7.55 6.70 0 0 0 53.00 2.45 3.20 3.50 0 0 0
December 19, 2025 6.50 7.45 6.60 0 0 0 53.25 2.65 3.30 3.70 0 0 0
December 19, 2025 6.30 7.30 6.45 0 0 0 53.50 2.70 3.40 3.80 0 12 0
December 19, 2025 6.25 7.15 6.30 0 0 0 53.75 2.80 3.50 3.80 0 0 0
December 19, 2025 6.05 7.00 6.45 0 0 0 54.00 2.90 3.60 4.00 0 0 0
December 19, 2025 5.95 6.85 6.25 0 0 0 54.25 2.85 3.60 4.10 0 0 0
December 19, 2025 5.85 6.70 6.20 0 0 0 54.50 2.95 3.70 4.20 0 0 0
December 19, 2025 5.60 6.55 5.75 0 0 0 54.75 3.05 3.80 4.30 0 0 0
December 19, 2025 5.55 6.45 5.65 0 10 0 55.00 3.25 4.00 4.55 0 23 0
December 19, 2025 5.35 6.30 5.50 0 0 0 55.25 3.35 4.10 4.60 0 0 0
December 19, 2025 5.25 6.15 5.35 0 0 0 55.50 3.45 4.20 4.75 0 0 0
December 19, 2025 5.15 6.00 5.25 0 0 0 55.75 3.55 4.30 4.80 0 0 0
December 19, 2025 5.10 5.80 5.15 0 0 0 56.00 3.65 4.40 4.90 0 12 0
December 19, 2025 5.00 5.75 5.00 0 0 0 56.25 3.75 4.50 5.10 0 12 0
December 19, 2025 4.90 5.65 4.90 0 0 0 56.50 3.95 4.70 5.20 0 12 0
December 19, 2025 4.80 5.55 4.80 0 0 0 56.75 4.05 4.80 5.30 0 12 0
December 19, 2025 4.70 5.35 4.65 0 0 0 57.00 4.15 4.90 5.50 0 12 0
December 19, 2025 4.50 5.25 4.55 0 0 0 57.25 4.40 5.10 5.60 0 0 0
December 19, 2025 4.40 5.15 4.50 0 0 0 57.50 4.45 5.20 5.85 0 0 0
December 19, 2025 4.30 5.05 4.35 0 0 0 57.75 4.55 5.30 6.00 0 0 0
December 19, 2025 4.20 4.95 4.25 0 0 0 58.00 4.75 5.50 6.10 0 0 0
December 19, 2025 4.10 4.80 4.15 0 0 0 58.25 4.85 5.60 6.30 0 0 0
December 19, 2025 4.00 4.75 4.10 0 0 0 58.50 5.10 5.80 6.40 0 0 0
December 19, 2025 3.90 4.65 3.95 0 0 0 58.75 5.15 6.25 6.60 0 0 0
December 19, 2025 3.80 4.55 3.90 0 0 0 59.00 5.15 6.25 6.75 0 0 0
December 19, 2025 3.70 4.45 3.80 0 0 0 59.25 5.35 6.40 6.90 0 0 0
December 19, 2025 3.60 4.35 3.70 0 0 0 59.50 5.35 6.50 7.10 0 0 0
December 19, 2025 3.50 4.25 3.60 0 0 0 59.75 5.65 6.70 7.20 0 0 0
December 19, 2025 3.40 4.15 3.55 0 5 0 60.00 5.75 6.80 7.40 0 0 0
December 19, 2025 3.30 4.05 3.45 0 0 0 60.25 5.95 7.00 7.60 0 0 0
December 19, 2025 3.20 3.95 3.35 0 0 0 60.50 6.05 7.20 7.70 0 0 0
December 19, 2025 2.10 2.80 2.20 0 17 0 65.00 9.10 10.30 11.10 0 21 0
December 19, 2025 1.20 1.65 1.45 0 125 0 70.00 12.95 14.90 15.35 0 54 0
January 16, 2026 8.20 9.00 8.30 0 0 0 51.75 2.70 3.50 3.80 0 11 0
January 16, 2026 8.10 8.85 8.20 0 0 0 52.00 2.85 3.60 3.90 0 0 0
January 16, 2026 7.90 8.70 8.00 0 0 0 52.25 2.95 3.70 4.00 0 0 0
January 16, 2026 7.80 8.50 7.90 0 0 0 52.50 3.00 3.80 4.10 0 0 0
January 16, 2026 7.60 8.40 7.80 0 0 0 52.75 3.10 3.90 4.20 0 0 0
January 16, 2026 7.50 8.20 7.65 0 0 0 53.00 3.20 4.00 4.30 0 0 0
January 16, 2026 7.30 8.10 7.30 0 0 0 53.25 3.30 4.10 4.40 0 1 0
January 16, 2026 7.20 7.95 7.20 0 10 0 53.50 3.40 4.20 4.60 0 0 0
January 16, 2026 7.10 7.80 7.05 0 0 0 53.75 3.50 4.30 4.70 0 0 0
January 16, 2026 6.90 7.65 6.90 0 0 0 54.00 3.60 4.40 4.80 0 0 0
January 16, 2026 6.70 7.50 6.80 0 0 0 54.25 3.70 4.50 4.90 0 4 0
January 16, 2026 6.60 7.40 6.65 0 96 0 54.50 3.80 4.60 5.00 0 12 0
January 16, 2026 6.50 7.25 6.50 0 0 0 54.75 3.90 4.70 5.20 0 0 0
January 16, 2026 6.30 7.10 6.40 0 12 0 55.00 4.10 4.90 5.30 0 0 0
January 16, 2026 6.20 7.00 6.30 0 0 0 55.25 4.20 5.00 5.45 0 0 0
January 16, 2026 6.10 6.85 6.15 0 0 0 55.50 4.30 5.10 5.50 0 0 0
January 16, 2026 5.90 6.70 6.05 0 0 0 55.75 4.40 5.20 5.70 0 2 0
January 16, 2026 5.80 6.60 5.80 0 131 0 56.00 4.50 5.30 5.80 0 0 0
January 16, 2026 5.70 6.50 5.80 0 0 0 56.25 4.70 5.50 5.95 0 0 0
January 16, 2026 5.60 6.35 5.70 0 0 0 56.50 4.80 5.60 6.10 0 0 0
January 16, 2026 5.50 6.25 5.60 0 0 0 56.75 4.90 5.70 6.20 0 1 0
January 16, 2026 5.30 6.10 5.45 0 19 0 57.00 5.10 5.80 6.40 0 0 0
January 16, 2026 5.20 6.00 5.35 0 0 0 57.25 5.10 6.20 6.50 0 0 0
January 16, 2026 5.20 5.90 5.25 0 0 0 57.50 5.15 6.30 6.70 0 0 0
January 16, 2026 5.10 5.80 5.15 0 0 0 57.75 5.30 6.40 6.80 0 0 0
January 16, 2026 5.10 5.65 5.05 0 0 0 58.00 5.35 6.50 7.00 0 0 0
January 16, 2026 5.10 5.55 4.95 0 0 0 58.25 5.55 6.70 7.10 0 0 0
January 16, 2026 4.90 5.45 4.85 0 0 0 58.50 5.65 6.80 7.30 0 0 0
January 16, 2026 4.80 5.35 4.75 0 0 0 58.75 5.85 7.00 7.40 0 0 0
January 16, 2026 4.70 5.25 4.65 0 1 0 59.00 6.00 7.10 7.60 0 0 0
January 16, 2026 4.60 5.15 4.60 0 0 0 59.25 6.10 7.20 7.70 0 0 0
January 16, 2026 4.50 5.05 4.50 0 0 0 59.50 6.30 7.40 7.90 0 0 0
January 16, 2026 4.40 4.95 4.40 0 0 0 59.75 6.35 7.50 8.05 0 0 0
January 16, 2026 4.30 4.85 4.30 0 0 0 60.00 6.60 7.70 8.20 0 0 0
January 16, 2026 4.20 4.80 4.25 0 0 0 60.25 6.75 7.90 8.40 0 0 0
January 16, 2026 4.10 4.70 4.15 0 0 0 60.50 6.90 8.00 8.55 0 0 0
February 20, 2026 9.10 9.75 9.10 0 0 0 51.75 3.50 4.30 4.60 0 2 0
February 20, 2026 9.00 9.65 8.95 0 0 0 52.00 3.60 4.40 4.70 0 0 0
February 20, 2026 8.80 9.50 8.80 0 0 0 52.25 3.70 4.50 4.80 0 0 0
February 20, 2026 8.70 9.35 8.70 0 0 0 52.50 3.80 4.60 4.90 0 1 0
February 20, 2026 8.50 9.20 8.55 0 0 0 52.75 3.90 4.70 5.00 0 0 0
February 20, 2026 8.40 9.05 8.40 0 0 0 53.00 4.00 4.80 5.10 0 0 0
February 20, 2026 8.20 8.90 8.15 0 0 0 53.25 4.10 4.90 5.20 0 2 0
February 20, 2026 8.10 8.80 8.00 0 0 0 53.50 4.20 5.00 5.40 0 0 0
February 20, 2026 7.90 8.70 7.90 0 0 0 53.75 4.30 5.10 5.60 0 0 0
February 20, 2026 7.80 8.50 7.75 0 0 0 54.00 4.50 5.30 5.70 0 12 0
February 20, 2026 7.70 8.35 7.65 0 10 0 54.25 4.60 5.40 5.80 0 0 0
February 20, 2026 7.50 8.25 7.50 0 0 0 54.50 4.70 5.50 5.80 0 0 0
February 20, 2026 7.40 8.10 7.35 0 0 0 54.75 4.80 5.60 6.10 0 0 0
February 20, 2026 7.30 8.00 7.25 0 12 0 55.00 4.90 5.70 6.20 0 0 0
February 20, 2026 7.20 7.85 7.15 0 0 0 55.25 5.10 5.80 6.35 0 0 0
February 20, 2026 7.00 7.75 7.00 0 0 0 55.50 5.10 6.15 6.45 0 0 0
February 20, 2026 6.90 7.60 6.90 0 0 0 55.75 5.10 6.30 6.60 0 0 0
February 20, 2026 6.80 7.45 6.80 0 0 0 56.00 5.20 6.40 6.70 0 0 0
February 20, 2026 6.60 7.40 6.65 0 0 0 56.25 5.40 6.50 6.85 0 0 0
February 20, 2026 6.60 7.25 6.55 0 0 0 56.50 5.50 6.65 7.00 0 0 0
February 20, 2026 6.40 7.10 6.45 0 0 0 56.75 5.60 6.75 7.15 0 0 0
February 20, 2026 6.30 7.10 6.35 0 0 0 57.00 5.70 6.90 7.30 0 0 0
February 20, 2026 6.20 6.90 6.25 0 0 0 57.25 5.90 7.00 7.45 0 0 0
February 20, 2026 6.10 6.80 6.15 0 0 0 57.50 6.00 7.05 7.60 0 0 0
February 20, 2026 6.00 6.65 6.05 0 0 0 57.75 6.20 7.25 7.70 0 0 0
February 20, 2026 5.90 6.60 5.95 0 0 0 58.00 6.30 7.35 7.90 0 0 0
February 20, 2026 5.70 6.50 5.85 0 25 0 58.25 6.50 7.60 8.00 0 0 0
February 20, 2026 5.60 6.40 5.75 0 0 0 58.50 6.60 7.70 8.20 0 0 0
February 20, 2026 5.50 6.30 5.65 0 0 0 58.75 6.70 7.90 8.30 0 0 0
February 20, 2026 5.40 6.20 5.55 0 0 0 59.00 6.90 8.00 8.50 0 0 0
February 20, 2026 5.40 6.10 5.45 0 25 0 59.25 6.95 8.10 8.65 0 0 0
February 20, 2026 5.30 5.90 5.35 0 0 0 59.50 7.20 8.40 8.80 0 0 0
February 20, 2026 5.20 5.80 5.30 0 0 0 59.75 7.30 8.50 9.00 0 0 0
February 20, 2026 5.10 5.75 5.20 0 0 0 60.00 7.50 8.60 9.10 0 0 0
February 20, 2026 5.10 5.65 5.10 0 0 0 60.25 7.60 8.80 9.30 0 0 0
February 20, 2026 5.10 5.55 5.00 0 10 0 60.50 7.70 8.90 9.50 0 0 0
March 20, 2026 24.55 26.20 25.05 0 0 0 32.00 0.30 0.75 0.85 0 39 0
March 20, 2026 22.75 24.30 23.20 0 0 0 34.00 0.50 0.95 0.95 0 10 0
March 20, 2026 20.85 22.50 21.35 0 10 0 36.00 0.60 1.05 1.15 0 7 0
March 20, 2026 19.60 20.75 19.65 0 25 0 38.00 0.80 1.25 1.35 0 10 0
March 20, 2026 17.75 19.00 17.90 0 8 0 40.00 1.10 1.55 1.75 0 10 0
March 20, 2026 16.20 17.45 16.35 0 0 0 42.00 1.40 1.90 2.00 0 4 0
March 20, 2026 14.60 15.85 14.65 0 21 0 44.00 1.80 2.30 2.50 0 3 0
March 20, 2026 13.10 14.30 13.25 0 0 0 46.00 2.10 2.90 3.20 0 2 0
March 20, 2026 11.60 12.90 11.90 0 4 0 48.00 2.70 3.50 3.85 0 2 0
March 20, 2026 10.30 11.50 10.55 0 1 0 50.00 3.30 4.10 4.60 0 14 0
March 20, 2026 7.80 8.70 7.90 0 24 0 55.00 5.30 6.50 6.95 0 37 0
March 20, 2026 7.70 8.60 0 0 0 0 55.25 5.40 6.60 0 0 0 0
March 20, 2026 7.60 8.50 7.90 0 0 0 55.50 5.60 6.70 7.10 0 0 0
March 20, 2026 7.40 8.30 7.85 0 0 0 55.75 5.70 6.80 7.20 0 0 0
March 20, 2026 7.30 8.20 7.70 0 0 0 56.00 5.80 7.00 7.40 0 0 0
March 20, 2026 7.20 8.10 7.60 0 0 0 56.25 5.90 7.10 7.50 0 0 0
March 20, 2026 7.10 8.00 7.50 0 0 0 56.50 6.10 7.20 7.60 0 0 0
March 20, 2026 7.00 7.90 7.35 0 0 0 56.75 6.20 7.40 7.80 0 0 0
March 20, 2026 6.90 7.80 7.25 0 0 0 57.00 6.40 7.50 7.90 0 0 0
March 20, 2026 6.80 7.70 7.15 0 0 0 57.25 6.50 7.60 8.10 0 0 0
March 20, 2026 6.70 7.60 7.05 0 0 0 57.50 6.60 7.80 8.20 0 0 0
March 20, 2026 5.60 6.50 5.85 0 10 0 60.00 8.00 9.20 9.95 0 12 0
March 20, 2026 4.30 4.90 4.35 0 10 0 65.00 11.05 12.80 13.30 0 0 0
March 20, 2026 3.10 3.70 3.30 0 0 0 70.00 14.75 16.60 17.20 0 0 0
March 20, 2026 2.20 2.90 2.50 0 0 0 75.00 18.90 20.75 21.50 0 10 0
June 19, 2026 15.80 17.00 16.00 0 40 0 44.00 2.80 3.60 4.05 0 19 0
June 19, 2026 14.50 15.60 14.75 0 10 0 46.00 3.45 4.20 4.40 0 5 0
June 19, 2026 13.20 14.40 13.35 0 0 0 48.00 4.10 4.90 5.40 0 4 0
June 19, 2026 12.00 13.15 12.25 0 0 0 50.00 4.90 5.70 6.30 0 4 0
June 19, 2026 9.70 10.50 9.75 0 0 0 55.00 4.70 8.20 8.70 0 1 0
June 19, 2026 7.60 8.40 7.80 0 5 0 60.00 9.75 10.90 11.70 0 0 0
June 19, 2026 5.90 6.70 6.25 0 0 0 65.00 12.65 14.45 15.05 0 0 0
June 19, 2026 4.80 5.40 5.10 0 1 0 70.00 16.25 18.05 18.80 0 0 0
June 19, 2026 3.80 4.35 4.15 0 0 0 75.00 20.15 22.15 22.85 0 0 0
September 18, 2026 15.70 16.75 16.00 0 0 0 46.00 4.60 5.40 4.85 -0.90 0 2
September 18, 2026 14.50 15.65 14.80 0 0 0 48.00 5.15 6.25 5.55 -1.05 0 1
September 18, 2026 13.40 14.35 13.70 0 0 0 50.00 5.95 7.10 7.50 0 0 0
September 18, 2026 10.90 11.90 11.25 0 25 0 55.00 8.35 9.50 10.00 0 0 0
September 18, 2026 9.30 9.80 9.25 0 25 0 60.00 10.85 12.75 13.05 0 0 0
September 18, 2026 7.60 8.10 7.70 0 0 0 65.00 14.00 15.95 16.40 0 0 0
September 18, 2026 6.10 6.80 6.45 0 0 0 70.00 17.50 19.45 20.10 0 0 0