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.

EFR – Energy Fuels Inc.

Last update: September 18, 2025 at 1:53 p.m.   (Real-time)

  • Last price: 19.500
  • Net change: 0.130
  • Bid price: 19.480
  • Ask price: 19.500
  • 30-day historical volatility: 100.21%
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: 8,523
Volume: 415
Open interest: 4,747
Volume: 20
September 19, 2025 15.85 16.10 15.95 0 0 0 3.50 0 0.05 0.05 0 0 0
September 19, 2025 15.35 15.60 15.45 0 0 0 4.00 0 0.05 0.05 0 12 0
September 19, 2025 15.10 15.35 15.20 0 0 0 4.25 0 0.05 0.05 0 0 0
September 19, 2025 14.85 15.10 14.95 0 10 0 4.50 0 0.05 0.05 0 0 0
September 19, 2025 14.60 14.85 14.70 0 0 0 4.75 0 0.05 0.05 0 0 0
September 19, 2025 14.35 14.60 14.45 0 20 0 5.00 0 0.05 0.05 0 30 0
September 19, 2025 14.10 14.35 14.20 0 0 0 5.25 0 0.05 0.05 0 0 0
September 19, 2025 13.85 14.10 13.95 0 8 0 5.50 0 0.05 0.05 0 28 0
September 19, 2025 13.60 13.85 13.70 0 0 0 5.75 0 0.05 0.05 0 20 0
September 19, 2025 13.35 13.60 13.45 0 12 0 6.00 0 0.05 0.05 0 82 0
September 19, 2025 13.10 13.35 13.20 0 12 0 6.25 0 0.05 0.05 0 0 0
September 19, 2025 12.85 13.10 12.95 0 38 0 6.50 0 0.05 0.05 0 0 0
September 19, 2025 12.60 12.85 12.70 0 0 0 6.75 0 0.05 0.05 0 0 0
September 19, 2025 12.35 12.60 12.45 0 32 0 7.00 0 0.05 0.05 0 10 0
September 19, 2025 12.10 12.35 12.20 0 8 0 7.25 0 0.05 0.05 0 0 0
September 19, 2025 11.85 12.10 11.95 0 1 0 7.50 0 0.05 0.05 0 20 0
September 19, 2025 11.60 11.85 11.70 0 0 0 7.75 0 0.05 0.05 0 0 0
September 19, 2025 11.35 11.60 11.45 0 24 0 8.00 0 0.05 0.05 0 5 0
September 19, 2025 11.10 11.35 11.20 0 1 0 8.25 0 0.05 0.05 0 0 0
September 19, 2025 10.85 11.10 10.95 0 4 0 8.50 0 0.05 0.05 0 0 0
September 19, 2025 10.60 10.85 10.70 0 10 0 8.75 0 0.05 0.05 0 12 0
September 19, 2025 10.35 10.60 10.45 0 43 0 9.00 0 0.05 0.05 0 33 0
September 19, 2025 10.10 10.35 10.20 0 0 0 9.25 0 0.05 0.05 0 0 0
September 19, 2025 9.85 10.10 9.95 0 48 0 9.50 0 0.05 0.05 0 11 0
September 19, 2025 9.60 9.85 9.70 0 10 0 9.75 0 0.05 0.05 0 50 0
September 19, 2025 9.35 9.60 9.45 0 51 0 10.00 0 0.05 0.05 0 20 0
September 19, 2025 8.85 9.10 8.95 0 30 0 10.50 0 0.05 0.05 0 40 0
September 19, 2025 8.35 8.60 8.45 0 15 0 11.00 0 0.04 0.04 0 63 0
September 19, 2025 7.90 8.10 7.95 0 5 0 11.50 0 0.05 0.05 0 118 0
September 19, 2025 7.40 7.65 7.50 0 96 0 12.00 0 0.02 0.05 0 155 0
September 19, 2025 6.90 7.15 7.00 0 96 0 12.50 0 0.02 0.06 0 125 0
September 19, 2025 6.40 6.60 6.45 0 7 0 13.00 0 0.05 0.05 0 10 0
September 19, 2025 5.90 6.15 0 0 347 45 13.50 0 0.05 0.05 0 20 0
September 19, 2025 5.40 5.60 0 0 391 45 14.00 0 0.06 0.06 0 17 0
September 19, 2025 4.90 5.10 4.95 0 47 0 14.50 0 0.05 0.05 0 14 0
September 19, 2025 4.40 4.60 4.50 0 731 0 15.00 0 0.05 0.06 0 30 0
September 19, 2025 3.90 4.10 4.00 0 508 0 15.50 0 0.05 0.07 0 0 0
September 19, 2025 3.40 3.70 3.55 0 143 0 16.00 0 0.06 0.09 0 20 0
September 19, 2025 2.90 3.15 3.05 0 320 0 16.50 0 0.07 0.12 0 4 0
September 19, 2025 2.40 2.70 2.60 0 469 0 17.00 0 0.09 0.16 0 12 0
September 19, 2025 1.90 2.25 2.05 0 33 0 17.50 0 0.12 0.19 0 29 0
September 19, 2025 1.45 1.75 1.70 0 102 0 18.00 0.03 0.16 0.27 0 12 0
September 19, 2025 1.00 1.35 1.30 0 37 0 18.50 0.10 0.25 0.13 -0.26 40 10
September 19, 2025 0.70 0.95 0.95 0 57 0 19.00 0.20 0.40 0.55 0 0 0
September 19, 2025 0.45 0.60 0.70 0 0 0 19.50 0.41 0.60 0.80 0 0 0
September 19, 2025 0.20 0.37 0.45 0 34 0 20.00 0.70 0.90 1.10 0 0 0
September 19, 2025 0.10 0.24 0.31 0 42 0 20.50 1.00 1.35 1.45 0 0 0
September 19, 2025 0.01 0.14 0.13 -0.07 176 76 21.00 1.45 1.70 1.85 0 0 0
September 19, 2025 0 0.11 0.11 -0.05 13 23 21.50 1.90 2.20 2.30 0 0 0
September 19, 2025 0 0.08 0.06 -0.05 68 68 22.00 2.40 2.70 2.75 0 0 0
September 19, 2025 0 0.06 0.04 -0.05 142 142 22.50 2.95 3.15 3.25 0 0 0
September 19, 2025 0 0.05 0.06 0 20 0 23.00 3.40 3.65 3.75 0 0 0
October 17, 2025 14.85 15.15 14.95 0 0 0 4.50 0 0.05 0.05 0 0 0
October 17, 2025 14.35 14.65 14.45 0 0 0 5.00 0 0.05 0.05 0 20 0
October 17, 2025 14.15 14.40 14.25 0 0 0 5.25 0 0.05 0.05 0 0 0
October 17, 2025 13.90 14.15 14.00 0 0 0 5.50 0 0.05 0.05 0 2 0
October 17, 2025 13.65 13.90 13.75 0 0 0 5.75 0 0.05 0.05 0 0 0
October 17, 2025 13.40 13.65 13.50 0 0 0 6.00 0 0.05 0.05 0 5 0
October 17, 2025 13.15 13.40 13.25 0 0 0 6.25 0 0.05 0.05 0 0 0
October 17, 2025 12.90 13.15 13.00 0 0 0 6.50 0 0.05 0.05 0 0 0
October 17, 2025 12.65 12.90 12.75 0 10 0 6.75 0 0.05 0.05 0 0 0
October 17, 2025 12.40 12.65 12.50 0 1 0 7.00 0 0.05 0.05 0 0 0
October 17, 2025 12.15 12.40 12.25 0 0 0 7.25 0 0.05 0.05 0 0 0
October 17, 2025 11.90 12.15 12.00 0 5 0 7.50 0 0.05 0.05 0 4 0
October 17, 2025 11.65 11.90 11.75 0 13 0 7.75 0 0.05 0.05 0 0 0
October 17, 2025 11.40 11.65 11.50 0 5 0 8.00 0 0.05 0.05 0 0 0
October 17, 2025 11.15 11.40 11.25 0 225 0 8.25 0 0.05 0.05 0 0 0
October 17, 2025 10.90 11.15 11.00 0 50 0 8.50 0 0.05 0.05 0 10 0
October 17, 2025 10.65 10.90 10.75 0 0 0 8.75 0 0.05 0.05 0 0 0
October 17, 2025 10.40 10.65 10.50 0 44 0 9.00 0 0.05 0.05 0 0 0
October 17, 2025 10.15 10.40 10.25 0 0 0 9.25 0 0.05 0.05 0 0 0
October 17, 2025 9.90 10.15 10.00 0 25 0 9.50 0 0.05 0.05 0 4 0
October 17, 2025 9.65 9.90 9.75 0 25 0 9.75 0 0.05 0.05 0 0 0
October 17, 2025 9.40 9.65 9.50 0 20 0 10.00 0 0.05 0.05 0 32 0
October 17, 2025 8.90 9.15 9.00 0 0 0 10.50 0 0.05 0.06 0 0 0
October 17, 2025 8.40 8.65 8.50 0 150 0 11.00 0 0.06 0.07 0 24 0
October 17, 2025 7.95 8.15 8.00 0 75 0 11.50 0 0.09 0.09 0 12 0
October 17, 2025 7.45 7.70 7.55 0 61 0 12.00 0 0.11 0.13 0 20 0
October 17, 2025 6.90 7.25 7.10 0 5 0 12.50 0.03 0.15 0.17 0 0 0
October 17, 2025 6.45 6.75 6.60 0 6 0 13.00 0.05 0.19 0.22 0 12 0
October 17, 2025 6.05 6.30 6.20 0 230 0 13.50 0.07 0.24 0.27 0 1 0
October 17, 2025 5.50 5.90 5.75 0 250 0 14.00 0.11 0.30 0.34 0 9 0
October 17, 2025 5.15 5.45 5.35 0 24 0 14.50 0.16 0.37 0.42 0 20 0
October 17, 2025 4.70 5.00 4.80 0 158 0 15.00 0.23 0.42 0.46 0 10 0
October 17, 2025 4.30 4.60 4.40 0 105 0 15.50 0.31 0.55 0.60 0 13 0
October 17, 2025 3.90 4.20 4.10 0 83 0 16.00 0.41 0.60 0.70 0 0 0
October 17, 2025 3.50 3.90 3.85 0 10 0 16.50 0.50 0.75 0.85 0 0 0
October 17, 2025 3.10 3.60 3.40 0 110 0 17.00 0.65 0.90 1.05 0 3 0
October 17, 2025 2.85 3.20 3.10 0 1 0 17.50 0.85 1.10 1.20 0 0 0
October 17, 2025 2.60 2.90 2.75 0 4 0 18.00 1.05 1.25 1.40 0 0 0
October 17, 2025 2.30 2.50 2.50 0 0 0 18.50 1.25 1.50 1.65 0 0 0
October 17, 2025 2.05 2.25 1.80 -0.45 10 4 19.00 1.50 1.75 1.90 0 0 0
October 17, 2025 1.80 2.05 2.00 0 0 0 19.50 1.75 1.95 2.15 0 0 0
October 17, 2025 1.55 1.85 1.80 0 1 0 20.00 2.00 2.30 2.45 0 0 0
October 17, 2025 1.35 1.65 1.60 0 0 0 20.50 2.35 2.60 2.75 0 0 0
October 17, 2025 1.20 1.50 1.45 0 1 0 21.00 2.60 2.95 3.10 0 0 0
October 17, 2025 1.00 1.35 1.30 0 4 0 21.50 3.00 3.30 3.45 0 4 0
October 17, 2025 0.90 1.15 1.15 0 0 0 22.00 3.30 3.65 3.80 0 0 0
October 17, 2025 0.80 1.05 1.05 0 0 0 22.50 3.65 4.00 4.15 0 0 0
October 17, 2025 0.65 0.95 0.70 -0.25 15 12 23.00 4.10 4.50 4.55 0 0 0
November 21, 2025 14.40 14.65 14.50 0 0 0 5.00 0 0.05 0.05 0 0 0
November 21, 2025 14.15 14.40 14.25 0 0 0 5.25 0 0.05 0.05 0 0 0
November 21, 2025 13.90 14.15 14.00 0 0 0 5.50 0 0.05 0.05 0 0 0
November 21, 2025 13.65 13.90 13.75 0 0 0 5.75 0 0.05 0.05 0 0 0
November 21, 2025 13.40 13.65 13.50 0 0 0 6.00 0 0.05 0.05 0 0 0
November 21, 2025 13.15 13.40 13.25 0 10 0 6.25 0 0.05 0.05 0 0 0
November 21, 2025 12.90 13.15 13.00 0 0 0 6.50 0 0.05 0.05 0 0 0
November 21, 2025 12.65 12.90 12.75 0 0 0 6.75 0 0.05 0.05 0 0 0
November 21, 2025 12.40 12.65 12.50 0 0 0 7.00 0 0.05 0.05 0 0 0
November 21, 2025 12.15 12.40 12.25 0 0 0 7.25 0 0.05 0.05 0 0 0
November 21, 2025 11.90 12.15 12.00 0 3 0 7.50 0 0.05 0.05 0 0 0
November 21, 2025 11.65 11.90 11.75 0 15 0 7.75 0 0.05 0.06 0 0 0
November 21, 2025 11.40 11.65 11.50 0 0 0 8.00 0 0.06 0.06 0 0 0
November 21, 2025 11.15 11.40 11.25 0 0 0 8.25 0 0.06 0.06 0 0 0
November 21, 2025 10.90 11.15 11.05 0 0 0 8.50 0 0.06 0.07 0 0 0
November 21, 2025 10.65 10.95 10.80 0 0 0 8.75 0 0.07 0.07 0 0 0
November 21, 2025 10.40 10.70 10.55 0 0 0 9.00 0 0.07 0.08 0 0 0
November 21, 2025 10.20 10.45 10.30 0 0 0 9.25 0.01 0.08 0.08 0 0 0
November 21, 2025 9.90 10.25 10.05 0 10 0 9.50 0.01 0.09 0.09 0 0 0
November 21, 2025 9.70 9.95 9.85 0 0 0 9.75 0.01 0.10 0.10 0 4 0
November 21, 2025 9.45 9.75 9.60 0 30 0 10.00 0.01 0.11 0.12 0 46 0
November 21, 2025 8.95 9.25 9.10 0 0 0 10.50 0.03 0.14 0.15 0 0 0
November 21, 2025 8.50 8.80 8.65 0 0 0 11.00 0.05 0.17 0.19 0 0 0
November 21, 2025 8.05 8.35 8.20 0 0 0 11.50 0.09 0.22 0.24 0 0 0
November 21, 2025 7.60 7.90 7.75 0 5 0 12.00 0.15 0.27 0.29 0 0 0
November 21, 2025 7.15 7.50 7.35 0 0 0 12.50 0.21 0.33 0.35 0 2 0
November 21, 2025 6.70 7.05 6.95 0 0 0 13.00 0.28 0.40 0.44 0 0 0
November 21, 2025 6.30 6.65 6.50 0 1 0 13.50 0.37 0.47 0.50 0 1 0
November 21, 2025 5.90 6.25 6.10 0 0 0 14.00 0.46 0.60 0.60 0 0 0
November 21, 2025 5.50 5.85 5.70 0 0 0 14.50 0.55 0.70 0.75 0 0 0
November 21, 2025 5.20 5.50 5.30 0 0 0 15.00 0.70 0.85 0.85 0 12 0
November 21, 2025 4.80 5.10 5.00 0 0 0 15.50 0.80 1.00 1.00 0 2 0
November 21, 2025 4.50 4.80 4.65 0 4 0 16.00 0.95 1.15 1.25 0.05 10 10
November 21, 2025 4.15 4.45 4.35 0 0 0 16.50 1.15 1.30 1.35 0 1 0
November 21, 2025 3.85 4.15 4.00 0 200 0 17.00 1.35 1.50 1.55 0 0 0
November 21, 2025 3.55 3.85 3.70 0 0 0 17.50 1.55 1.70 1.75 0 0 0
November 21, 2025 3.30 3.55 3.45 0 4 0 18.00 1.75 1.95 2.00 0 3 0
November 21, 2025 3.05 3.25 3.20 0 0 0 18.50 2.00 2.20 2.25 0 0 0
November 21, 2025 2.80 3.05 3.00 0 2 0 19.00 2.25 2.45 2.50 0 0 0
November 21, 2025 2.60 2.80 2.75 0 0 0 19.50 2.50 2.70 2.85 0 0 0
November 21, 2025 2.40 2.60 2.55 0 5 0 20.00 2.80 3.00 3.10 0 0 0
November 21, 2025 2.20 2.40 2.35 0 0 0 20.50 3.10 3.30 3.45 0 0 0
November 21, 2025 2.00 2.20 2.20 0 0 0 21.00 3.45 3.65 3.70 0 0 0
November 21, 2025 1.85 2.05 1.95 0 0 0 21.50 3.75 3.95 4.05 0 0 0
November 21, 2025 1.70 1.90 1.90 0 0 0 22.00 4.10 4.30 4.40 0 0 0
November 21, 2025 1.60 1.75 1.75 0 0 0 22.50 4.50 4.70 4.75 0 0 0
November 21, 2025 1.45 1.65 1.55 0 5 0 23.00 4.85 5.05 5.15 0 0 0
December 19, 2025 16.35 16.65 16.50 0 0 0 3.00 0 0.05 0.05 0 0 0
December 19, 2025 15.35 15.65 15.50 0 0 0 4.00 0 0.05 0.05 0 0 0
December 19, 2025 14.85 15.15 15.00 0 0 0 4.50 0 0.05 0.05 0 0 0
December 19, 2025 14.35 14.65 14.55 0 0 0 5.00 0 0.05 0.05 0 25 0
December 19, 2025 13.85 14.20 14.05 0 0 0 5.50 0 0.05 0.05 0 0 0
December 19, 2025 13.35 13.70 13.55 0 20 0 6.00 0 0.06 0.06 0 30 0
December 19, 2025 12.85 13.20 13.05 0 1 0 6.50 0 0.05 0.06 0 0 0
December 19, 2025 12.60 12.95 12.80 0 0 0 6.75 0 0.06 0.06 0 0 0
December 19, 2025 12.40 12.70 12.55 0 10 0 7.00 0 0.06 0.06 0 1 0
December 19, 2025 12.15 12.45 12.30 0 0 0 7.25 0 0.06 0.06 0 0 0
December 19, 2025 11.90 12.20 12.05 0 10 0 7.50 0 0.07 0.07 0 0 0
December 19, 2025 11.65 11.95 11.80 0 0 0 7.75 0 0.07 0.07 0 0 0
December 19, 2025 11.40 11.70 11.55 0 24 0 8.00 0.01 0.08 0.08 0 17 0
December 19, 2025 11.15 11.50 11.35 0 0 0 8.25 0.01 0.09 0.09 0 0 0
December 19, 2025 10.90 11.25 11.10 0 16 0 8.50 0.01 0.10 0.10 0 0 0
December 19, 2025 10.70 11.00 10.85 0 0 0 8.75 0.01 0.11 0.11 0 4 0
December 19, 2025 10.45 10.75 10.65 0 27 0 9.00 0.02 0.12 0.13 0 0 0
December 19, 2025 10.20 10.55 10.40 0 0 0 9.25 0.02 0.14 0.15 0 0 0
December 19, 2025 9.95 10.30 10.15 0 30 0 9.50 0.04 0.15 0.16 0 0 0
December 19, 2025 9.75 10.10 9.95 0 0 0 9.75 0.06 0.18 0.19 0 10 0
December 19, 2025 9.50 9.85 9.70 0 66 0 10.00 0.07 0.20 0.20 0 50 0
December 19, 2025 9.05 9.40 9.25 0 0 0 10.50 0.08 0.24 0.26 0 0 0
December 19, 2025 8.60 8.95 8.80 0 0 0 11.00 0.15 0.29 0.31 0 0 0
December 19, 2025 8.15 8.50 8.40 0 0 0 11.50 0.20 0.36 0.38 0 0 0
December 19, 2025 7.75 8.10 7.95 0 0 0 12.00 0.26 0.43 0.46 0 0 0
December 19, 2025 7.30 7.70 7.55 0 0 0 12.50 0.35 0.55 0.55 0 0 0
December 19, 2025 6.90 7.30 7.10 0 30 0 13.00 0.45 0.60 0.65 0 0 0
December 19, 2025 6.50 6.90 6.70 0 10 0 13.50 0.55 0.70 0.75 0 0 0
December 19, 2025 6.20 6.50 6.30 0 7 0 14.00 0.65 0.85 0.90 0 0 0
December 19, 2025 5.80 6.15 6.05 0 2 0 14.50 0.80 1.00 1.00 0 0 0
December 19, 2025 5.40 5.80 5.60 0 0 0 15.00 0.90 1.15 1.20 0 0 0
December 19, 2025 5.10 5.45 5.30 0 13 0 15.50 1.10 1.30 1.35 0 0 0
December 19, 2025 4.80 5.15 5.00 0 16 0 16.00 1.25 1.50 1.55 0 0 0
December 19, 2025 4.50 4.85 4.70 0 105 0 16.50 1.45 1.70 1.75 0 0 0
December 19, 2025 4.20 4.55 4.40 0 0 0 17.00 1.65 1.90 1.95 0 0 0
December 19, 2025 3.90 4.30 4.10 0 0 0 17.50 1.90 2.10 2.15 0 0 0
December 19, 2025 3.65 4.00 3.90 0 7 0 18.00 2.10 2.35 2.40 0 12 0
December 19, 2025 3.45 3.70 3.65 0 2 0 18.50 2.35 2.60 2.65 0 0 0
December 19, 2025 3.20 3.50 3.40 0 0 0 19.00 2.60 2.90 2.95 0 2 0
December 19, 2025 3.00 3.25 3.20 0 0 0 19.50 2.90 3.15 3.20 0 0 0
December 19, 2025 2.80 3.05 3.00 0 0 0 20.00 3.20 3.45 3.50 0 0 0
December 19, 2025 2.60 2.85 2.80 0 0 0 20.50 3.50 3.75 3.85 0 0 0
December 19, 2025 2.45 2.70 2.65 0 0 0 21.00 3.80 4.10 4.15 0 0 0
December 19, 2025 2.30 2.50 2.50 0 0 0 21.50 4.15 4.40 4.50 0 0 0
December 19, 2025 2.15 2.35 2.30 0 0 0 22.00 4.50 4.75 4.85 0 0 0
December 19, 2025 2.00 2.20 2.15 0 0 0 22.50 4.80 5.10 5.20 0 0 0
December 19, 2025 1.85 2.10 2.05 0 5 0 23.00 5.20 5.45 5.55 0 2 0
January 16, 2026 10.50 10.85 10.70 0 0 0 9.00 0.04 0.20 0.22 0 0 0
January 16, 2026 10.05 10.40 10.25 0 0 0 9.50 0.07 0.26 0.27 0 0 0
January 16, 2026 9.80 10.15 10.05 0 0 0 9.75 0.09 0.28 0.30 0 0 0
January 16, 2026 9.60 9.95 9.80 0 0 0 10.00 0.11 0.31 0.33 0 1 0
January 16, 2026 9.15 9.50 9.35 0 0 0 10.50 0.18 0.37 0.40 0 0 0
January 16, 2026 8.70 9.10 8.95 0 0 0 11.00 0.23 0.45 0.48 0 0 0
January 16, 2026 8.25 8.65 8.55 0 0 0 11.50 0.29 0.55 0.60 0 41 0
January 16, 2026 7.85 8.30 8.15 0 100 0 12.00 0.39 0.65 0.70 0 0 0
January 16, 2026 7.45 7.80 7.70 0 0 0 12.50 0.50 0.65 0.75 0 0 0
January 16, 2026 7.05 7.50 7.30 0 200 0 13.00 0.60 0.80 0.85 0 0 0
January 16, 2026 6.70 7.10 6.90 0 12 0 13.50 0.70 0.95 1.00 0 0 0
January 16, 2026 6.35 6.70 6.60 0 210 0 14.00 0.85 1.05 1.15 0 3 0
January 16, 2026 6.00 6.40 6.35 0 0 0 14.50 1.00 1.20 1.30 0 0 0
January 16, 2026 5.70 6.10 6.00 0 35 0 15.00 1.15 1.45 1.50 0 0 0
January 16, 2026 5.40 5.80 5.70 0 29 0 15.50 1.30 1.60 1.70 0 0 0
January 16, 2026 5.10 5.50 5.40 0 0 0 16.00 1.50 1.80 1.90 0 0 0
January 16, 2026 4.80 5.20 5.00 0 163 0 16.50 1.70 2.00 2.05 0 5 0
January 16, 2026 4.50 4.90 4.80 0 64 0 17.00 1.90 2.20 2.30 0 0 0
January 16, 2026 4.20 4.65 4.50 0 50 0 17.50 2.15 2.50 2.50 0 0 0
January 16, 2026 4.00 4.40 4.30 0 361 0 18.00 2.40 2.70 2.80 0 0 0
January 16, 2026 3.75 4.10 4.00 0 0 0 18.50 2.65 3.00 3.05 0 0 0
January 16, 2026 3.55 3.90 3.80 0 0 0 19.00 2.95 3.30 3.35 0 0 0
January 16, 2026 3.30 3.70 3.60 0 0 0 19.50 3.20 3.55 3.60 0 0 0
January 16, 2026 3.15 3.50 3.40 0 0 0 20.00 3.50 3.85 3.90 0 0 0
January 16, 2026 2.95 3.30 3.20 0 0 0 20.50 3.80 4.15 4.20 0 0 0
January 16, 2026 2.80 3.10 3.05 0 0 0 21.00 4.10 4.45 4.55 0 0 0
January 16, 2026 2.65 2.95 2.85 0 0 0 21.50 4.45 4.80 4.90 0 0 0
January 16, 2026 2.50 2.80 2.70 0 0 0 22.00 4.80 5.15 5.20 0 0 0
January 16, 2026 2.30 2.65 2.55 0 7 0 22.50 5.15 5.50 5.60 0 0 0
January 16, 2026 2.20 2.50 2.45 0 203 0 23.00 5.50 5.85 5.95 0 0 0
February 20, 2026 9.90 10.30 10.15 0 0 0 9.75 0.16 0.35 0.38 0 0 0
February 20, 2026 9.70 10.10 9.95 0 0 0 10.00 0.21 0.39 0.41 0 1 0
February 20, 2026 9.25 9.65 9.55 0 0 0 10.50 0.27 0.46 0.50 0 0 0
February 20, 2026 8.80 9.25 9.15 0 0 0 11.00 0.35 0.55 0.60 0 0 0
February 20, 2026 8.40 8.90 8.75 0 0 0 11.50 0.44 0.60 0.70 0 0 0
February 20, 2026 8.00 8.40 8.30 0 0 0 12.00 0.55 0.75 0.75 0 0 0
February 20, 2026 7.60 8.10 7.90 0 0 0 12.50 0.65 0.85 0.90 0 0 0
February 20, 2026 7.30 7.70 7.50 0 0 0 13.00 0.75 0.95 1.05 0 0 0
February 20, 2026 6.90 7.40 7.30 0 0 0 13.50 0.90 1.15 1.20 0 0 0
February 20, 2026 6.60 7.00 6.80 0 3 0 14.00 1.05 1.30 1.35 0 0 0
February 20, 2026 6.25 6.70 6.50 0 0 0 14.50 1.20 1.45 1.50 0 0 0
February 20, 2026 5.90 6.40 6.20 0 0 0 15.00 1.40 1.65 1.70 0 0 0
February 20, 2026 5.60 6.00 5.90 0 0 0 15.50 1.60 1.85 1.90 0 0 0
February 20, 2026 5.40 5.80 5.60 0 0 0 16.00 1.80 2.05 2.10 0 0 0
February 20, 2026 5.10 5.50 5.35 0 0 0 16.50 2.00 2.25 2.30 0 0 0
February 20, 2026 4.80 5.20 5.10 0 0 0 17.00 2.25 2.50 2.55 0 0 0
February 20, 2026 4.60 4.90 4.80 0 0 0 17.50 2.45 2.75 2.80 0 0 0
February 20, 2026 4.30 4.70 4.60 0 0 0 18.00 2.70 3.00 3.05 0 0 0
February 20, 2026 4.10 4.50 4.35 0 0 0 18.50 3.00 3.25 3.30 0 0 0
February 20, 2026 3.90 4.20 4.15 0 0 0 19.00 3.25 3.50 3.60 0 0 0
February 20, 2026 3.70 4.00 3.90 0 0 0 19.50 3.50 3.80 3.90 0 0 0
February 20, 2026 3.50 3.80 3.70 0 4 0 20.00 3.80 4.10 4.20 0 0 0
February 20, 2026 3.30 3.65 3.60 0 0 0 20.50 4.10 4.40 4.50 0 0 0
February 20, 2026 3.10 3.40 3.40 0 0 0 21.00 4.45 4.75 4.80 0 0 0
February 20, 2026 3.00 3.30 3.20 0 0 0 21.50 4.80 5.10 5.15 0 0 0
February 20, 2026 2.85 3.10 3.10 0 0 0 22.00 5.10 5.40 5.50 0 0 0
February 20, 2026 2.70 2.95 2.90 0 0 0 22.50 5.50 5.80 5.85 0 0 0
February 20, 2026 2.55 2.85 2.75 0 12 0 23.00 5.80 6.10 6.20 0 0 0
March 20, 2026 16.30 16.70 16.55 0 0 0 3.00 0 0.05 0.05 0 0 0
March 20, 2026 15.30 15.75 15.55 0 0 0 4.00 0 0.05 0.05 0 0 0
March 20, 2026 14.85 15.20 15.05 0 0 0 4.50 0 0.05 0.05 0 0 0
March 20, 2026 14.35 14.75 14.60 0 0 0 5.00 0 0.06 0.06 0 12 0
March 20, 2026 13.85 14.25 14.10 0 10 0 5.50 0 0.07 0.07 0 10 0
March 20, 2026 13.40 13.75 13.60 0 15 0 6.00 0.01 0.08 0.09 0 0 0
March 20, 2026 12.90 13.30 13.15 0 10 0 6.50 0.01 0.11 0.11 0 20 0
March 20, 2026 12.45 12.85 12.70 0 0 0 7.00 0.05 0.14 0.14 0 40 0
March 20, 2026 11.95 12.40 12.25 0 2 0 7.50 0.03 0.17 0.19 0 0 0
March 20, 2026 11.50 11.90 11.80 0 13 0 8.00 0.05 0.22 0.23 0 20 0
March 20, 2026 11.05 11.50 11.35 0 0 0 8.50 0.09 0.27 0.29 0 20 0
March 20, 2026 10.60 11.05 10.90 0 10 0 9.00 0.13 0.33 0.36 0 0 0
March 20, 2026 10.20 10.60 10.45 0 0 0 9.50 0.19 0.41 0.43 0 0 0
March 20, 2026 9.75 10.20 10.05 0 30 0 10.00 0.27 0.49 0.55 0 0 0
March 20, 2026 8.90 9.40 9.30 0 11 0 11.00 0.45 0.70 0.70 0 0 0
March 20, 2026 8.15 8.60 8.50 0 0 0 12.00 0.65 0.90 0.90 0 2 0
March 20, 2026 7.40 7.90 7.80 0 0 0 13.00 0.90 1.15 1.20 0 0 0
March 20, 2026 6.80 7.20 7.10 0 0 0 14.00 1.20 1.50 1.55 0 0 0
March 20, 2026 6.20 6.60 6.50 0 0 0 15.00 1.60 1.85 1.90 0 0 0
March 20, 2026 5.60 6.00 5.90 0 96 0 16.00 2.00 2.25 2.35 0 0 0
March 20, 2026 5.30 5.90 5.80 0 0 0 16.50 2.15 2.55 2.60 0 0 0
March 20, 2026 5.10 5.50 5.40 0 0 0 17.00 2.45 2.75 2.85 0 0 0
March 20, 2026 4.80 5.30 5.25 0 0 0 17.50 2.55 3.05 3.05 0 0 0
March 20, 2026 4.60 5.00 4.90 0 0 0 18.00 2.95 3.25 3.30 0 3,005 0
March 20, 2026 4.25 4.80 4.85 0 0 0 18.50 3.05 3.60 3.65 0 0 0
March 20, 2026 4.20 4.50 4.45 0 0 0 19.00 3.50 3.80 3.85 0 0 0
March 20, 2026 3.85 4.40 4.40 0 0 0 19.50 3.65 4.15 4.20 0 0 0
March 20, 2026 3.80 4.10 4.05 0 0 0 20.00 4.10 4.40 4.45 0 0 0
March 20, 2026 3.40 4.00 4.05 0 0 0 20.50 4.30 4.75 4.85 0 0 0
March 20, 2026 3.40 3.75 3.70 0 0 0 21.00 4.70 5.00 5.10 0 0 0
March 20, 2026 3.10 3.70 0 0 0 0 21.50 4.95 5.35 0 0 0 0
March 20, 2026 3.10 3.45 3.40 0 0 0 22.00 5.40 5.70 5.80 0 0 0
March 20, 2026 2.80 3.15 3.10 0 0 0 23.00 6.10 6.40 6.45 0 0 0
June 19, 2026 13.45 13.85 13.75 0 0 0 6.00 0.01 0.20 0.20 0 0 0
June 19, 2026 12.95 13.45 13.30 0 0 0 6.50 0.03 0.25 0.26 0 0 0
June 19, 2026 12.50 13.00 12.85 0 0 0 7.00 0.08 0.31 0.32 0 0 0
June 19, 2026 12.10 12.55 12.40 0 0 0 7.50 0.13 0.39 0.40 0 0 0
June 19, 2026 11.65 12.15 12.00 0 0 0 8.00 0.19 0.47 0.49 0 10 0
June 19, 2026 11.20 11.75 11.55 0 0 0 8.50 0.21 0.55 0.60 0 0 0
June 19, 2026 10.80 11.30 11.20 0 10 0 9.00 0.31 0.65 0.70 0 0 0
June 19, 2026 10.40 10.95 10.80 0 7 0 9.50 0.40 0.70 0.80 0 2 0
June 19, 2026 10.00 10.55 10.40 0 25 0 10.00 0.50 0.85 0.95 0 24 0
June 19, 2026 9.30 9.80 9.60 0 29 0 11.00 0.75 1.05 1.10 0 3 0
June 19, 2026 8.60 9.10 8.90 0 4 0 12.00 1.00 1.40 1.45 0 14 0
June 19, 2026 7.90 8.60 8.40 0 14 0 13.00 1.30 1.75 1.80 0 10 0
June 19, 2026 7.30 8.00 7.80 0 15 0 14.00 1.65 2.15 2.20 0 2 0
June 19, 2026 6.70 7.40 7.30 0 22 0 15.00 2.10 2.55 2.60 0 0 0
June 19, 2026 6.20 6.90 6.70 0 20 0 16.00 2.55 3.05 3.10 0 0 0
June 19, 2026 5.70 6.30 6.20 0 0 0 17.00 3.05 3.55 3.60 0 21 0
June 19, 2026 5.30 5.90 5.80 0 19 0 18.00 3.55 4.10 4.10 0 0 0
June 19, 2026 4.90 5.45 5.30 0 0 0 19.00 4.10 4.65 4.70 0 0 0
June 19, 2026 4.55 5.05 5.00 0 20 0 20.00 4.80 5.25 5.30 0 0 0
June 19, 2026 4.25 4.70 4.65 0 0 0 21.00 5.40 5.90 5.95 0 0 0
June 19, 2026 3.95 4.40 4.30 0 2 0 22.00 6.00 6.60 6.65 0 0 0
June 19, 2026 3.60 4.10 4.05 0 4 0 23.00 6.70 7.30 7.35 0 0 0
September 18, 2026 7.70 8.60 8.50 0 0 0 14.00 2.10 2.70 2.80 0 0 0
September 18, 2026 6.70 7.65 7.60 0 0 0 16.00 3.05 3.70 3.70 0 0 0
September 18, 2026 6.30 7.10 7.05 0 0 0 17.00 3.60 4.20 4.20 0 0 0
September 18, 2026 5.85 6.75 6.70 0 0 0 18.00 4.20 4.70 4.75 0 0 0
September 18, 2026 5.45 6.35 6.30 0 0 0 19.00 4.50 5.30 5.35 0 0 0
September 18, 2026 5.15 5.85 5.75 0 0 0 20.00 5.35 5.90 5.95 0 0 0
September 18, 2026 5.00 5.50 0 0 0 0 21.00 6.05 6.70 0 0 0 0
September 18, 2026 4.70 5.20 5.10 0 0 0 22.00 6.60 7.35 7.40 0 0 0