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: February 9, 2026 at 12:28 p.m.   (Real-time)

  • Last price: 31.170
  • Net change: 2.170
  • Bid price: 31.140
  • Ask price: 31.180
  • 30-day historical volatility: 116.09%
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: 5,224
Volume: 26
Open interest: 5,008
Volume: 10
February 13, 2026 (Weekly) 5.90 6.75 4.65 0 0 0 25.00 0 0.49 0.65 0 0 0
February 13, 2026 (Weekly) 5.45 6.35 4.20 0 0 0 25.50 0 0.49 0.75 0 0 0
February 13, 2026 (Weekly) 5.15 5.75 3.95 0 0 0 26.00 0.01 0.49 0.90 0 0 0
February 13, 2026 (Weekly) 4.70 5.35 3.50 0 0 0 26.50 0.01 0.49 1.00 0 0 0
February 13, 2026 (Weekly) 4.30 4.80 3.10 0 0 0 27.00 0.27 0.45 1.05 0 0 0
February 13, 2026 (Weekly) 4.00 4.35 2.80 0 0 0 27.50 0.36 0.55 1.25 0 0 0
February 13, 2026 (Weekly) 3.60 3.95 2.50 0 4 0 28.00 0.47 0.70 1.45 0 0 0
February 13, 2026 (Weekly) 3.20 3.60 2.20 0 0 0 28.50 0.60 0.85 1.70 0 0 0
February 13, 2026 (Weekly) 2.90 3.25 2.00 0 0 0 29.00 0.75 1.00 1.95 0 0 0
February 13, 2026 (Weekly) 2.55 2.95 1.75 0 0 0 29.50 0.90 1.15 2.25 0 0 0
February 13, 2026 (Weekly) 2.25 2.65 1.55 0 0 0 30.00 1.10 1.40 2.55 0 0 0
February 13, 2026 (Weekly) 2.00 2.30 1.70 0.35 0 14 30.50 1.35 1.60 2.85 0 0 0
February 13, 2026 (Weekly) 1.75 2.10 1.50 0.30 12 2 31.00 1.55 1.80 3.20 0 0 0
February 27, 2026 (Weekly) 6.55 7.55 5.60 0 0 0 25.00 0.65 1.00 1.50 0 0 0
February 27, 2026 (Weekly) 6.15 7.15 5.20 0 0 0 25.50 0.65 1.10 1.70 0 0 0
February 27, 2026 (Weekly) 5.75 6.75 4.90 0 0 0 26.00 0.85 1.30 1.90 0 0 0
February 27, 2026 (Weekly) 5.45 6.45 4.60 0 0 0 26.50 1.05 1.50 2.00 0 0 0
February 27, 2026 (Weekly) 5.40 5.95 4.30 0 0 0 27.00 1.20 1.50 2.20 0 0 0
February 27, 2026 (Weekly) 5.05 5.55 4.10 0 0 0 27.50 1.40 1.70 2.50 0 0 0
February 27, 2026 (Weekly) 4.75 5.20 3.80 0 0 0 28.00 1.55 1.80 2.85 0 0 0
February 27, 2026 (Weekly) 4.45 4.90 3.60 0 0 0 28.50 1.75 2.00 3.10 0 0 0
February 27, 2026 (Weekly) 4.15 4.60 3.30 0 0 0 29.00 2.00 2.50 3.40 0 0 0
February 27, 2026 (Weekly) 3.90 4.30 3.10 0 0 0 29.50 2.20 2.75 3.70 0 0 0
February 27, 2026 (Weekly) 3.65 4.10 2.90 0 0 0 30.00 2.45 2.85 4.00 0 0 0
February 27, 2026 (Weekly) 3.40 3.80 2.85 0 0 0 30.50 2.70 3.00 4.30 0 0 0
February 27, 2026 (Weekly) 3.20 3.60 2.50 0 0 0 31.00 3.00 3.30 4.65 0 0 0
March 6, 2026 (Weekly) 6.75 7.75 5.90 0 0 0 25.00 0.85 1.30 1.80 0 0 0
March 6, 2026 (Weekly) 6.45 7.45 5.60 0 0 0 25.50 1.05 1.40 2.00 0 0 0
March 6, 2026 (Weekly) 6.05 7.05 5.30 0 0 0 26.00 1.25 1.50 2.20 0 0 0
March 6, 2026 (Weekly) 5.75 6.75 5.00 0 0 0 26.50 1.35 1.85 2.40 0 0 0
March 6, 2026 (Weekly) 5.75 6.30 4.70 0 0 0 27.00 1.60 2.00 2.70 0 0 0
March 6, 2026 (Weekly) 5.50 5.95 4.40 0 0 0 27.50 1.80 2.20 2.95 0 0 0
March 6, 2026 (Weekly) 5.20 5.60 4.20 0 0 0 28.00 2.00 2.45 3.20 0 0 0
March 6, 2026 (Weekly) 4.90 5.30 4.00 0 0 0 28.50 2.20 2.65 3.45 0 0 0
March 6, 2026 (Weekly) 4.65 5.10 3.80 0 0 0 29.00 2.45 2.80 3.75 0 0 0
March 6, 2026 (Weekly) 4.35 4.80 3.60 0 0 0 29.50 2.65 3.00 4.05 0 0 0
March 6, 2026 (Weekly) 4.10 4.60 3.40 0 0 0 30.00 2.90 3.30 4.35 0 0 0
March 6, 2026 (Weekly) 3.90 4.35 3.20 0 0 0 30.50 3.20 3.50 4.65 0 0 0
March 6, 2026 (Weekly) 3.65 4.10 3.00 0 0 0 31.00 3.45 3.80 5.00 0 0 0
March 13, 2026 (Weekly) 7.05 8.05 6.30 0 0 0 25.00 1.15 1.50 2.10 0 0 0
March 13, 2026 (Weekly) 6.75 7.80 5.95 0 0 0 25.50 1.35 1.70 2.30 0 0 0
March 13, 2026 (Weekly) 6.45 7.35 5.60 0 0 0 26.00 1.35 1.80 2.60 0 0 0
March 13, 2026 (Weekly) 6.05 7.05 5.40 0 0 0 26.50 1.65 2.00 2.85 0 0 0
March 13, 2026 (Weekly) 6.10 6.50 5.10 0 0 0 27.00 1.90 2.20 3.05 0 0 0
March 13, 2026 (Weekly) 5.80 6.20 4.80 0 0 0 27.50 2.10 2.40 3.30 0 0 0
March 13, 2026 (Weekly) 5.50 5.90 4.60 0 0 0 28.00 2.30 2.60 3.55 0 0 0
March 13, 2026 (Weekly) 5.25 5.65 4.40 0 0 0 28.50 2.50 2.85 3.85 0 0 0
March 13, 2026 (Weekly) 5.00 5.40 4.20 0 0 0 29.00 2.75 3.10 4.10 0 0 0
March 13, 2026 (Weekly) 4.70 5.15 4.00 0 0 0 29.50 3.00 3.40 4.40 0 0 0
March 13, 2026 (Weekly) 4.50 4.90 3.80 0 0 0 30.00 3.25 3.60 4.70 0 0 0
March 13, 2026 (Weekly) 4.30 4.65 3.60 0 0 0 30.50 3.55 3.90 5.05 0 0 0
March 13, 2026 (Weekly) 4.00 4.45 3.40 0 0 0 31.00 3.80 4.20 5.35 0 0 0
March 27, 2026 (Weekly) 7.65 8.65 7.00 0 0 0 25.00 1.65 2.10 2.85 0 0 0
March 27, 2026 (Weekly) 7.35 8.35 6.70 0 0 0 25.50 1.90 2.20 3.05 0 0 0
March 27, 2026 (Weekly) 7.00 7.90 6.40 0 0 0 26.00 1.95 2.40 3.30 0 0 0
March 27, 2026 (Weekly) 6.75 7.65 6.15 0 0 0 26.50 2.10 2.70 3.50 0 0 0
March 27, 2026 (Weekly) 6.70 7.20 5.80 0 0 0 27.00 2.45 2.90 3.75 0 0 0
March 27, 2026 (Weekly) 6.40 6.95 5.50 0 0 0 27.50 2.65 3.20 4.05 0 0 0
March 27, 2026 (Weekly) 6.10 6.70 5.30 0 0 0 28.00 2.85 3.40 4.30 0 0 0
March 27, 2026 (Weekly) 5.90 6.45 5.10 0 0 0 28.50 3.10 3.60 4.60 0 0 0
March 27, 2026 (Weekly) 5.60 6.20 4.90 0 0 0 29.00 3.35 3.90 4.90 0 0 0
March 27, 2026 (Weekly) 5.40 5.95 4.70 0 0 0 29.50 3.60 4.10 5.20 0 0 0
March 27, 2026 (Weekly) 5.10 5.75 4.50 0 0 0 30.00 3.90 4.40 5.50 0 0 0
March 27, 2026 (Weekly) 4.90 5.50 4.30 0 0 0 30.50 4.15 4.70 5.80 0 0 0
March 27, 2026 (Weekly) 4.70 5.30 4.10 0 0 0 31.00 4.45 5.00 6.15 0 0 0
February 20, 2026 21.30 21.55 19.40 0 8 0 9.75 0 0.05 0.05 0 50 0
February 20, 2026 21.05 21.30 19.15 0 0 0 10.00 0 0.05 0.05 0 1 0
February 20, 2026 20.55 20.80 18.65 0 0 0 10.50 0 0.05 0.05 0 0 0
February 20, 2026 20.05 20.30 18.15 0 0 0 11.00 0 0.05 0.05 0 0 0
February 20, 2026 19.55 19.80 17.65 0 0 0 11.50 0 0.05 0.05 0 0 0
February 20, 2026 19.05 19.30 17.15 0 0 0 12.00 0 0.05 0.05 0 12 0
February 20, 2026 18.55 18.80 16.65 0 0 0 12.50 0 0.05 0.05 0 0 0
February 20, 2026 18.05 18.30 16.15 0 0 0 13.00 0 0.05 0.05 0 10 0
February 20, 2026 17.55 17.80 15.65 0 0 0 13.50 0 0.05 0.05 0 0 0
February 20, 2026 17.05 17.30 15.15 0 3 0 14.00 0 0.05 0.05 0 12 0
February 20, 2026 16.55 16.80 14.65 0 0 0 14.50 0 0.05 0.05 0 22 0
February 20, 2026 16.05 16.30 14.15 0 0 0 15.00 0 0.04 0.04 0 24 0
February 20, 2026 15.55 15.80 13.65 0 0 0 15.50 0 0.03 0.03 0 24 0
February 20, 2026 15.05 15.30 13.15 0 10 0 16.00 0 0.05 0.05 0 12 0
February 20, 2026 14.60 14.80 12.65 0 120 0 16.50 0 0.05 0.05 0 22 0
February 20, 2026 14.05 14.30 12.15 0 0 0 17.00 0 0.05 0.05 0 0 0
February 20, 2026 13.60 13.80 11.65 0 0 0 17.50 0 0.05 0.06 0 12 0
February 20, 2026 13.10 13.30 11.15 0 1 0 18.00 0 0.05 0.07 0 0 0
February 20, 2026 12.55 12.80 10.70 0 0 0 18.50 0 0.05 0.09 0 6 0
February 20, 2026 12.05 12.30 10.20 0 80 0 19.00 0 0.06 0.12 0 22 0
February 20, 2026 11.55 11.80 9.70 0 0 0 19.50 0 0.07 0.15 0 25 0
February 20, 2026 11.05 11.35 9.25 0 5 0 20.00 0.04 0.09 0.19 0 14 0
February 20, 2026 10.60 10.85 8.80 0 1 0 20.50 0 0.11 0.23 0 0 0
February 20, 2026 10.10 10.40 8.35 0 1 0 21.00 0.02 0.13 0.29 0 12 0
February 20, 2026 9.60 9.90 7.90 0 7 0 21.50 0.02 0.16 0.35 0 12 0
February 20, 2026 9.15 9.45 7.45 0 1 0 22.00 0.04 0.20 0.42 0 12 0
February 20, 2026 8.70 8.95 7.05 0 0 0 22.50 0.05 0.25 0.50 0 15 0
February 20, 2026 8.20 8.55 6.60 0 36 0 23.00 0.09 0.31 0.55 0 55 0
February 20, 2026 7.75 8.10 6.20 0 0 0 23.50 0.13 0.37 0.65 0 2 0
February 20, 2026 7.25 7.65 5.80 0 2 0 24.00 0.17 0.45 0.75 0 41 0
February 20, 2026 6.80 7.25 5.40 0 0 0 24.50 0.25 0.49 0.90 0 0 0
February 20, 2026 6.50 6.85 5.10 0 36 0 25.00 0.33 0.60 1.05 0 30 0
February 20, 2026 6.00 6.75 4.70 0 0 0 25.50 0.31 0.70 1.20 0 0 0
February 20, 2026 5.55 6.05 4.40 0 161 0 26.00 0.50 0.75 1.40 0 65 0
February 20, 2026 5.20 5.75 4.10 0 0 0 26.50 0.55 0.90 1.50 0 0 0
February 20, 2026 4.90 5.35 3.70 0 27 0 27.00 0.75 1.00 1.70 0 7 0
February 20, 2026 4.50 5.00 3.50 0 0 0 27.50 0.90 1.10 1.90 0 10 0
February 20, 2026 4.20 4.65 3.20 0 23 0 28.00 1.05 1.30 2.20 0 7 0
February 20, 2026 3.90 4.25 3.00 0 0 0 28.50 1.20 1.60 2.40 0 0 0
February 20, 2026 3.60 3.95 2.75 0 20 0 29.00 1.40 1.80 2.80 0 8 0
February 20, 2026 3.30 3.65 2.40 0 0 0 29.50 1.60 2.05 3.05 0 0 0
February 20, 2026 3.00 3.20 2.60 0.15 39 10 30.00 1.85 2.25 3.35 0 11 0
February 20, 2026 2.75 3.10 2.10 0 0 0 30.50 2.10 2.55 3.70 0 0 0
February 20, 2026 2.55 2.85 1.90 0 40 0 31.00 2.35 2.75 4.00 0 1 0
February 20, 2026 2.10 2.40 1.60 0 10 0 32.00 2.90 3.20 4.75 0 1 0
February 20, 2026 1.75 2.00 1.50 0 56 0 33.00 3.55 3.80 5.50 0 2 0
February 20, 2026 1.45 1.70 1.10 0 6 0 34.00 4.25 4.50 6.25 0 0 0
February 20, 2026 1.20 1.60 1.00 0 4 0 35.00 5.00 5.20 7.15 0 1 0
February 20, 2026 1.00 1.40 0.85 0 153 0 36.00 5.80 6.10 8.00 0 0 0
February 20, 2026 0.85 1.25 0.75 0 25 0 37.00 6.60 6.90 8.85 0 0 0
February 20, 2026 0.70 1.05 0.65 0 82 0 38.00 7.45 7.90 9.70 0 0 0
February 20, 2026 0.60 0.80 0.55 0 30 0 39.00 8.35 8.70 10.65 0 0 0
February 20, 2026 0.50 0.80 0.60 0 28 0 40.00 9.25 9.65 11.60 0 0 0
February 20, 2026 0.43 0.70 0.49 0 31 0 41.00 10.10 10.50 12.50 0 0 0
February 20, 2026 0.36 0.60 0.49 0 2 0 42.00 11.05 11.45 13.45 0 0 0
February 20, 2026 0.31 0.55 0.47 0 3 0 43.00 12.00 12.40 14.40 0 0 0
February 20, 2026 0.24 0.50 0.43 0 5 0 44.00 12.95 13.35 15.40 0 0 0
February 20, 2026 0.21 0.49 0.39 0 49 0 45.00 13.90 14.30 16.35 0 0 0
February 20, 2026 0.18 0.44 0.35 0 0 0 46.00 14.90 15.30 17.30 0 0 0
February 20, 2026 0.13 0.37 0.31 0 0 0 48.00 16.85 17.20 19.25 0 0 0
February 20, 2026 0.08 0.32 0.26 0 1 0 50.00 18.80 19.15 21.20 0 0 0
February 20, 2026 0.05 0.27 0.23 0 0 0 52.00 20.80 21.10 23.20 0 0 0
March 20, 2026 27.35 28.90 26.55 0 0 0 3.00 0 0.12 0.49 0 0 0
March 20, 2026 26.35 27.70 25.65 0 0 0 4.00 0 0.49 0.49 0 0 0
March 20, 2026 25.85 27.20 25.05 0 0 0 4.50 0 0.49 0.49 0 0 0
March 20, 2026 25.35 26.65 24.55 0 0 0 5.00 0 0.49 0.49 0 12 0
March 20, 2026 24.85 26.15 24.05 0 10 0 5.50 0 0.12 0.49 0 10 0
March 20, 2026 24.35 25.65 23.55 0 13 0 6.00 0 0.49 0.49 0 0 0
March 20, 2026 23.85 25.15 23.05 0 10 0 6.50 0 0.49 0.49 0 20 0
March 20, 2026 23.35 24.70 22.55 0 0 0 7.00 0 0.49 0.49 0 40 0
March 20, 2026 22.85 24.25 22.00 0 2 0 7.50 0 0.49 0.49 0 22 0
March 20, 2026 22.35 23.70 21.55 0 12 0 8.00 0 0.49 0.49 0 32 0
March 20, 2026 21.85 23.20 21.05 0 0 0 8.50 0 0.49 0.49 0 20 0
March 20, 2026 21.35 22.70 20.55 0 5 0 9.00 0 0.49 0.49 0 1 0
March 20, 2026 20.80 22.45 20.05 0 0 0 9.50 0 0.49 0.49 0 0 0
March 20, 2026 20.95 21.95 19.55 0 30 0 10.00 0 0.49 0.49 0 0 0
March 20, 2026 19.90 20.95 18.55 0 11 0 11.00 0 0.49 0.49 0 0 0
March 20, 2026 18.95 20.10 17.55 0 20 0 12.00 0 0.49 0.49 0 2 0
March 20, 2026 18.10 18.30 16.15 0 0 0 13.00 0 0.07 0.08 0 34 0
March 20, 2026 17.10 17.35 15.20 0 0 0 14.00 0 0.06 0.09 0 0 0
March 20, 2026 16.10 16.35 14.25 0 0 0 15.00 0.02 0.12 0.17 0 1 0
March 20, 2026 15.10 15.45 13.35 0 157 0 16.00 0.04 0.17 0.25 0 3 0
March 20, 2026 14.65 14.95 12.85 0 0 0 16.50 0.06 0.20 0.30 0 10 0
March 20, 2026 14.20 14.50 12.45 0 1 0 17.00 0.09 0.24 0.36 0 10 0
March 20, 2026 13.75 14.05 12.00 0 0 0 17.50 0.11 0.29 0.42 0 0 0
March 20, 2026 13.25 13.60 11.55 0 0 0 18.00 0.15 0.35 0.49 0 3,005 0
March 20, 2026 12.80 13.15 11.15 0 1 0 18.50 0.19 0.41 0.60 0 0 0
March 20, 2026 12.35 12.70 10.75 0 20 0 19.00 0.26 0.48 0.70 0 10 0
March 20, 2026 11.90 12.25 10.30 0 1 0 19.50 0.30 0.55 0.80 0 20 0
March 20, 2026 11.45 11.85 9.90 0 0 0 20.00 0.38 0.65 0.80 0 15 0
March 20, 2026 11.05 11.45 9.55 0 0 0 20.50 0.43 0.75 0.95 0 0 0
March 20, 2026 10.70 11.05 9.15 0 0 0 21.00 0.55 0.85 1.05 0 11 0
March 20, 2026 10.25 10.65 8.80 0 0 0 21.50 0.65 0.85 1.20 0 0 0
March 20, 2026 9.80 10.25 8.40 0 0 0 22.00 0.75 1.00 1.35 0 0 0
March 20, 2026 9.45 9.90 8.10 0 2 0 22.50 0.85 1.10 1.50 0 0 0
March 20, 2026 9.20 9.50 7.80 0 0 0 23.00 0.95 1.25 1.65 0 0 0
March 20, 2026 8.80 9.20 7.40 0 0 0 23.50 1.10 1.35 1.85 0 0 0
March 20, 2026 8.40 8.85 7.10 0 4 0 24.00 1.20 1.50 2.00 0 3 0
March 20, 2026 8.10 8.50 6.80 0 0 0 24.50 1.35 1.70 2.20 0 0 0
March 20, 2026 7.70 8.20 6.50 0 0 0 25.00 1.50 1.80 2.40 0 6 0
March 20, 2026 7.05 7.55 5.90 0 26 0 26.00 1.85 2.20 2.85 0 0 0
March 20, 2026 6.50 6.95 5.40 0 20 0 27.00 2.25 2.50 3.35 0 10 0
March 20, 2026 5.90 6.35 4.90 0 0 0 28.00 2.70 3.10 3.90 0 10 0
March 20, 2026 5.40 5.85 4.50 0 72 0 29.00 3.15 3.60 4.45 0 0 0
March 20, 2026 4.90 5.40 4.10 0 22 0 30.00 3.70 4.10 5.05 0 12 0
March 20, 2026 4.50 4.95 3.80 0 10 0 31.00 4.25 4.60 5.70 0 0 0
March 20, 2026 4.10 4.50 3.40 0 31 0 32.00 4.85 5.20 6.40 0 0 0
March 20, 2026 3.70 4.10 3.20 0 101 0 33.00 5.45 5.90 7.10 0 5 0
March 20, 2026 3.35 3.85 2.90 0 0 0 34.00 6.10 6.60 7.85 0 12 0
March 20, 2026 3.05 3.50 2.65 0 14 0 35.00 6.80 7.20 8.60 0 0 0
March 20, 2026 2.80 3.20 2.40 0 55 0 36.00 7.55 7.90 9.40 0 0 0
March 20, 2026 2.60 3.00 2.20 0 0 0 37.00 8.30 8.70 10.20 0 10 0
March 20, 2026 2.40 2.80 2.10 0 0 0 38.00 9.10 9.50 11.00 0 0 0
March 20, 2026 2.20 2.50 1.90 0 26 0 39.00 9.90 10.35 11.85 0 0 0
March 20, 2026 2.00 2.30 1.80 0 200 0 40.00 10.70 11.10 12.80 0 0 0
March 20, 2026 1.85 2.20 1.70 0 10 0 41.00 11.55 11.90 13.65 0 0 0
March 20, 2026 1.70 2.00 1.55 0 5 0 42.00 12.40 12.85 14.55 0 0 0
March 20, 2026 1.60 1.90 1.45 0 0 0 43.00 13.20 13.80 15.40 0 0 0
March 20, 2026 1.45 1.80 1.35 0 0 0 44.00 14.10 14.50 16.35 0 0 0
March 20, 2026 1.35 1.70 1.30 0 55 0 45.00 15.00 15.40 17.25 0 5 0
March 20, 2026 1.25 1.60 1.20 0 0 0 46.00 15.90 16.30 18.15 0 0 0
March 20, 2026 1.05 1.40 1.05 0 0 0 48.00 17.75 18.10 20.00 0 0 0
March 20, 2026 0.95 1.20 0.95 0 11 0 50.00 19.60 20.10 21.90 0 0 0
March 20, 2026 0.80 1.10 0.85 0 10 0 52.00 21.45 21.90 23.80 0 0 0
April 17, 2026 15.35 15.65 13.65 0 0 0 16.00 0.20 0.43 0.60 0 0 0
April 17, 2026 14.90 15.25 13.25 0 0 0 16.50 0.26 0.49 0.65 0 0 0
April 17, 2026 14.45 14.80 12.85 0 0 0 17.00 0.35 0.55 0.75 0 0 0
April 17, 2026 14.05 14.40 12.45 0 0 0 17.50 0.39 0.60 0.85 0 0 0
April 17, 2026 13.60 14.00 12.00 0 0 0 18.00 0.50 0.70 0.95 0 0 0
April 17, 2026 13.20 13.60 11.60 0 0 0 18.50 0.55 0.80 1.00 0 0 0
April 17, 2026 12.75 13.20 11.25 0 0 0 19.00 0.65 0.90 1.15 0 0 0
April 17, 2026 12.40 12.80 10.90 0 0 0 19.50 0.75 1.00 1.30 0 0 0
April 17, 2026 12.00 12.40 10.50 0 0 0 20.00 0.85 1.10 1.40 0 2 0
April 17, 2026 11.70 12.05 10.20 0 0 0 20.50 1.00 1.25 1.60 0 0 0
April 17, 2026 11.30 11.70 9.80 0 0 0 21.00 1.10 1.35 1.75 0 5 0
April 17, 2026 10.90 11.35 9.50 0 0 0 21.50 1.25 1.50 1.90 0 0 0
April 17, 2026 10.50 11.00 9.20 0 6 0 22.00 1.35 1.65 2.05 0 7 0
April 17, 2026 10.20 10.70 8.90 0 0 0 22.50 1.50 1.80 2.25 0 0 0
April 17, 2026 9.85 10.35 8.65 0 0 0 23.00 1.65 1.90 2.45 0 0 0
April 17, 2026 9.50 10.05 8.35 0 2 0 23.50 1.85 2.10 2.65 0 0 0
April 17, 2026 9.20 9.75 8.00 0 0 0 24.00 2.00 2.30 2.90 0 25 0
April 17, 2026 8.90 9.35 7.70 0 0 0 24.50 2.20 2.55 3.10 0 0 0
April 17, 2026 8.60 9.10 7.40 0 0 0 25.00 2.40 2.70 3.35 0 1 0
April 17, 2026 8.00 8.55 6.95 0 0 0 26.00 2.80 3.20 3.85 0 0 0
April 17, 2026 7.50 7.95 6.40 0 40 0 27.00 3.25 3.60 4.35 0 0 0
April 17, 2026 7.00 7.40 5.95 0 40 0 28.00 3.70 4.10 4.90 0 5 0
April 17, 2026 6.50 7.00 5.55 0 2 0 29.00 4.25 4.60 5.50 0 0 0
April 17, 2026 6.05 6.50 5.15 0 103 0 30.00 4.80 5.15 6.15 0 4 0
April 17, 2026 5.65 6.10 4.80 0 0 0 31.00 5.35 5.70 6.80 0 0 0
April 17, 2026 5.25 5.70 4.50 0 0 0 32.00 5.95 6.30 7.45 0 0 0
April 17, 2026 4.90 5.35 4.20 0 3 0 33.00 6.60 6.95 8.15 0 0 0
April 17, 2026 4.55 4.95 3.85 0 9 0 34.00 7.25 7.65 8.90 0 0 0
April 17, 2026 4.25 4.60 3.65 0 0 0 35.00 7.95 8.30 9.65 0 0 0
April 17, 2026 3.95 4.30 3.45 0 0 0 36.00 8.65 9.05 10.40 0 0 0
April 17, 2026 3.70 4.15 3.25 0 0 0 37.00 9.40 9.80 11.20 0 0 0
April 17, 2026 3.45 3.80 3.05 0 0 0 38.00 10.15 10.50 12.00 0 0 0
April 17, 2026 3.25 3.65 2.90 0 0 0 39.00 10.95 11.30 12.80 0 0 0
April 17, 2026 3.05 3.45 2.70 0 33 0 40.00 11.75 12.15 13.65 0 12 0
April 17, 2026 2.85 3.25 2.55 0 260 0 41.00 12.55 12.90 14.50 0 12 0
April 17, 2026 2.15 2.40 1.95 0 15 0 46.00 16.80 17.20 18.90 0 0 0
April 17, 2026 1.90 2.20 1.80 0 0 0 48.00 18.50 19.10 20.75 0 0 0
April 17, 2026 1.75 2.00 1.60 0 0 0 50.00 20.30 20.70 22.55 0 0 0
April 17, 2026 1.55 1.80 1.50 0 0 0 52.00 22.15 22.60 24.40 0 0 0
May 15, 2026 15.60 16.05 14.05 0 40 0 16.00 0.44 0.75 1.00 0 10 0
May 15, 2026 15.15 15.65 13.70 0 0 0 16.50 0.60 0.90 1.10 0 0 0
May 15, 2026 14.75 15.25 13.30 0 0 0 17.00 0.65 0.95 1.20 0 10 0
May 15, 2026 14.35 14.85 12.90 0 0 0 17.50 0.75 1.10 1.30 0 0 0
May 15, 2026 14.00 14.50 12.50 0 0 0 18.00 0.85 1.20 1.45 0 0 0
May 15, 2026 13.65 14.15 12.20 0 0 0 18.50 0.95 1.30 1.55 0 0 0
May 15, 2026 13.25 13.75 11.80 0 0 0 19.00 1.10 1.40 1.70 0 0 0
May 15, 2026 12.85 13.40 11.50 0 0 0 19.50 1.25 1.55 1.85 0 2 0
May 15, 2026 12.55 13.05 11.20 0 0 0 20.00 1.40 1.70 2.05 0 5 0
May 15, 2026 12.15 12.70 10.90 0 0 0 20.50 1.55 1.80 2.20 0 0 0
May 15, 2026 11.90 12.40 10.65 0 0 0 21.00 1.70 2.00 2.40 0 0 0
May 15, 2026 11.55 12.15 10.35 0 0 0 21.50 1.85 2.10 2.55 0 0 0
May 15, 2026 11.20 11.80 10.05 0 0 0 22.00 1.95 2.30 2.85 0 0 0
May 15, 2026 10.85 11.50 9.75 0 0 0 22.50 2.20 2.45 3.05 0 0 0
May 15, 2026 10.55 11.25 9.40 0 0 0 23.00 2.30 2.65 3.30 0 0 0
May 15, 2026 10.30 10.90 9.10 0 0 0 23.50 2.55 2.95 3.50 0 0 0
May 15, 2026 10.00 10.65 8.95 0 0 0 24.00 2.70 3.15 3.75 0 0 0
May 15, 2026 9.70 10.35 8.65 0 0 0 24.50 2.95 3.35 3.95 0 0 0
May 15, 2026 9.40 10.05 8.30 0 2 0 25.00 3.10 3.60 4.15 0 1 0
May 15, 2026 8.85 9.45 7.95 0 0 0 26.00 3.55 4.05 4.75 0 0 0
May 15, 2026 8.35 8.95 7.40 0 0 0 27.00 4.00 4.50 5.25 0 0 0
May 15, 2026 7.80 8.55 7.00 0 0 0 28.00 4.50 5.00 5.85 0 0 0
May 15, 2026 7.50 8.00 6.60 0 0 0 29.00 5.10 5.60 6.55 0 0 0
May 15, 2026 7.10 7.65 6.25 0 0 0 30.00 5.65 6.25 7.15 0 0 0
May 15, 2026 6.70 7.10 5.90 0 0 0 31.00 6.20 6.85 7.80 0 0 0
May 15, 2026 6.30 6.80 5.55 0 0 0 32.00 6.85 7.45 8.50 0 0 0
May 15, 2026 5.90 6.50 5.25 0 4 0 33.00 7.50 8.15 9.20 0 0 0
May 15, 2026 5.50 6.00 4.90 0 0 0 34.00 8.15 8.75 9.95 0 0 0
May 15, 2026 5.20 5.70 4.60 0 0 0 35.00 8.85 9.45 10.65 0 0 0
May 15, 2026 4.90 5.45 4.40 0 0 0 36.00 9.55 10.15 11.40 0 0 0
May 15, 2026 4.65 5.10 4.15 0 0 0 37.00 10.25 10.90 12.20 0 0 0
May 15, 2026 4.40 4.80 3.95 0 0 0 38.00 11.00 11.60 13.00 0 0 0
May 15, 2026 4.20 4.60 3.85 0 0 0 39.00 11.80 12.40 13.80 0 0 0
May 15, 2026 4.00 4.40 3.65 0 0 0 40.00 12.55 13.15 14.60 0 0 0
May 15, 2026 3.80 4.25 3.45 0 10 0 41.00 13.35 13.95 15.45 0 0 0
May 15, 2026 3.00 3.45 2.85 0 0 0 46.00 17.50 18.10 19.70 0 0 0
May 15, 2026 2.70 3.20 2.50 0 0 0 48.00 19.25 19.85 21.50 0 0 0
May 15, 2026 2.50 2.95 2.40 0 0 0 50.00 21.00 21.65 23.35 0 0 0
May 15, 2026 2.35 2.75 2.20 0 12 0 52.00 22.80 23.45 25.20 0 0 0
June 19, 2026 25.05 25.35 23.20 0 0 0 6.00 0 0.05 0.05 0 0 0
June 19, 2026 24.55 24.85 22.70 0 0 0 6.50 0 0.05 0.06 0 0 0
June 19, 2026 24.05 24.35 22.20 0 0 0 7.00 0 0.06 0.06 0 0 0
June 19, 2026 23.55 23.85 21.70 0 2 0 7.50 0 0.07 0.08 0 24 0
June 19, 2026 23.05 23.40 21.25 0 0 0 8.00 0 0.08 0.10 0 34 0
June 19, 2026 22.60 22.90 20.75 0 0 0 8.50 0 0.10 0.12 0 12 0
June 19, 2026 22.10 22.40 20.30 0 10 0 9.00 0.01 0.12 0.16 0 12 0
June 19, 2026 21.60 21.95 19.85 0 127 0 9.50 0.02 0.16 0.20 0 46 0
June 19, 2026 21.10 21.50 19.40 0 7 0 10.00 0.04 0.19 0.24 0 24 0
June 19, 2026 20.20 20.55 18.45 0 40 0 11.00 0.09 0.26 0.34 0 21 0
June 19, 2026 19.30 19.65 17.60 0 0 0 12.00 0.16 0.38 0.48 0 5 0
June 19, 2026 18.40 18.80 16.75 0 0 0 13.00 0.26 0.55 0.65 0 51 0
June 19, 2026 17.50 18.00 15.95 0 13 0 14.00 0.42 0.65 0.85 0 0 0
June 19, 2026 16.70 17.20 15.20 0 22 0 15.00 0.55 0.90 1.10 0 17 0
June 19, 2026 15.85 16.40 14.45 0 20 0 16.00 0.80 1.10 1.30 0 0 0
June 19, 2026 15.50 16.05 14.10 0 0 0 16.50 0.90 1.20 1.40 0 0 0
June 19, 2026 15.05 15.65 13.70 0 2 0 17.00 1.00 1.30 1.55 0 21 0
June 19, 2026 14.90 15.30 13.30 0 0 0 17.50 1.15 1.45 1.70 0 0 0
June 19, 2026 14.40 14.95 13.00 0 14 0 18.00 1.25 1.60 1.85 0 10 0
June 19, 2026 14.10 14.60 12.70 0 0 0 18.50 1.40 1.70 2.00 0 0 0
June 19, 2026 13.70 14.25 12.30 0 3 0 19.00 1.55 1.85 2.20 0 1 0
June 19, 2026 13.35 13.95 12.00 0 0 0 19.50 1.70 2.00 2.35 0 0 0
June 19, 2026 12.90 13.60 11.70 0 20 0 20.00 1.85 2.10 2.55 0 10 0
June 19, 2026 12.70 13.30 11.50 0 0 0 20.50 1.95 2.30 2.80 0 0 0
June 19, 2026 12.40 13.00 11.20 0 10 0 21.00 2.20 2.50 3.00 0 10 0
June 19, 2026 12.10 12.70 10.95 0 0 0 21.50 2.30 2.70 3.20 0 0 0
June 19, 2026 11.75 12.40 10.65 0 2 0 22.00 2.55 2.95 3.45 0 0 0
June 19, 2026 11.45 12.15 10.30 0 0 0 22.50 2.75 3.20 3.65 0 20 0
June 19, 2026 11.15 11.80 10.05 0 4 0 23.00 2.90 3.40 3.90 0 0 0
June 19, 2026 10.90 11.55 9.80 0 0 0 23.50 3.10 3.60 4.15 0 12 0
June 19, 2026 10.60 11.25 9.50 0 0 0 24.00 3.35 3.80 4.40 0 12 0
June 19, 2026 10.30 11.05 9.35 0 12 0 24.50 3.55 4.00 4.65 0 0 0
June 19, 2026 10.10 10.75 9.00 0 0 0 25.00 3.75 4.25 4.90 0 20 0
June 19, 2026 9.60 10.20 8.55 0 0 0 26.00 4.25 4.75 5.45 0 0 0
June 19, 2026 9.20 9.75 8.15 0 33 0 27.00 4.80 5.25 6.05 0 60 0
June 19, 2026 8.70 9.25 7.75 0 0 0 28.00 5.30 5.80 6.65 0 0 0
June 19, 2026 8.30 8.85 7.40 0 33 0 29.00 5.85 6.45 7.25 0 0 0
June 19, 2026 7.90 8.50 7.05 0 59 0 30.00 6.45 7.00 7.90 0 10 0
June 19, 2026 7.50 8.10 6.70 0 45 0 31.00 7.05 7.65 8.55 0 20 0
June 19, 2026 7.10 7.60 6.40 0 20 0 32.00 7.70 8.20 9.25 0 10 0
June 19, 2026 6.70 7.35 6.15 0 93 0 33.00 8.30 8.90 9.95 0 20 0
June 19, 2026 6.40 7.05 5.75 0 1 0 34.00 9.00 9.55 10.65 0 0 0
June 19, 2026 6.10 6.75 5.40 0 6 0 35.00 9.70 10.25 11.40 0 0 0
June 19, 2026 5.80 6.45 5.00 0 10 0 36.00 10.40 11.00 12.15 0 10 0
June 19, 2026 5.55 6.10 4.95 0 22 0 37.00 11.10 11.75 12.90 0 10 0
June 19, 2026 5.30 5.80 4.75 0 13 0 38.00 11.85 12.40 13.70 0 0 0
June 19, 2026 5.05 5.50 4.55 0 0 0 39.00 12.60 13.25 14.50 0 10 0
June 19, 2026 4.85 5.30 4.45 0 0 0 40.00 13.40 13.95 15.30 0 10 0
June 19, 2026 4.60 5.10 4.25 0 0 0 41.00 14.15 14.80 16.15 0 0 0
June 19, 2026 4.45 4.90 4.05 0 607 0 42.00 14.95 15.50 16.95 0 0 0
June 19, 2026 4.25 4.70 3.95 0 10 0 43.00 15.80 16.40 17.80 0 0 0
June 19, 2026 4.10 4.50 3.75 0 40 0 44.00 16.60 17.20 18.65 0 0 0
June 19, 2026 3.90 4.45 3.65 0 704 0 45.00 17.45 18.10 19.50 0 0 0
June 19, 2026 3.80 4.20 3.55 0 0 0 46.00 18.25 18.80 20.35 0 0 0
June 19, 2026 3.50 4.00 3.25 0 0 0 48.00 19.95 20.50 22.10 0 0 0
June 19, 2026 3.30 3.70 3.05 0 2 0 50.00 21.70 22.35 23.90 0 0 0
June 19, 2026 3.00 3.50 2.85 0 0 0 52.00 23.45 24.10 25.70 0 0 0
July 17, 2026 11.15 11.75 10.20 0 0 0 24.00 3.85 4.30 4.95 0 10 0
July 17, 2026 10.90 11.50 10.05 0 10 0 24.50 4.00 4.50 5.15 0 0 0
July 17, 2026 10.55 11.25 9.70 0 0 0 25.00 4.25 4.80 5.50 0 1 0
July 17, 2026 10.20 10.70 9.30 0 0 0 26.00 4.85 5.30 6.05 0 0 0
July 17, 2026 9.65 10.25 8.80 0 0 0 27.00 5.30 5.80 6.70 0 0 0
July 17, 2026 9.30 9.85 8.45 0 0 0 28.00 5.85 6.40 7.35 0 0 0
July 17, 2026 8.90 9.40 8.10 0 0 0 29.00 6.45 7.00 7.95 0 0 0
July 17, 2026 8.45 9.05 7.75 0 0 0 30.00 7.05 7.60 8.60 0 0 0
July 17, 2026 8.20 8.65 7.45 0 0 0 31.00 7.60 8.20 9.30 0 0 0
July 17, 2026 7.75 8.30 7.05 0 0 0 32.00 8.25 8.85 9.95 0 0 0
July 17, 2026 7.35 8.00 6.75 0 0 0 33.00 8.95 9.50 10.65 0 0 0
July 17, 2026 7.05 7.70 6.45 0 0 0 34.00 9.60 10.10 11.40 0 0 0
July 17, 2026 6.80 7.40 6.25 0 0 0 35.00 10.25 10.90 12.15 0 0 0
July 17, 2026 6.45 7.10 5.80 0 0 0 36.00 10.95 11.60 12.90 0 0 0
July 17, 2026 6.20 6.80 5.60 0 0 0 37.00 11.70 12.35 13.65 0 0 0
July 17, 2026 5.95 6.60 5.40 0 0 0 38.00 12.45 13.00 14.45 0 0 0
July 17, 2026 5.70 6.30 5.20 0 22 0 39.00 13.20 13.80 15.25 0 0 0
July 17, 2026 5.45 6.10 5.05 0 10 0 40.00 13.95 14.50 16.05 0 0 0
July 17, 2026 5.25 5.80 4.80 0 0 0 41.00 14.75 15.30 16.85 0 0 0
July 17, 2026 4.40 4.90 4.05 0 0 0 46.00 18.80 19.40 21.05 0 0 0
July 17, 2026 4.10 4.60 3.85 0 0 0 48.00 20.50 21.10 22.75 0 0 0
July 17, 2026 3.80 4.40 3.70 0 10 0 50.00 22.20 22.80 24.55 0 0 0
July 17, 2026 3.60 4.10 3.50 0 0 0 52.00 23.95 24.50 26.30 0 0 0
September 18, 2026 18.05 18.75 16.75 0 40 0 14.00 0.90 1.40 1.45 0 43 0
September 18, 2026 16.80 17.40 15.45 0 20 0 16.00 1.50 1.80 2.05 0 12 0
September 18, 2026 16.10 16.70 14.70 0 20 0 17.00 1.80 2.10 2.45 0 12 0
September 18, 2026 15.30 16.15 14.30 0 2 0 18.00 2.10 2.45 2.90 0 0 0
September 18, 2026 14.80 15.50 13.60 0 0 0 19.00 2.45 2.95 3.35 0 5 0
September 18, 2026 14.10 15.00 13.10 0 1 0 20.00 2.85 3.30 3.75 0 2 0
September 18, 2026 13.60 14.45 12.60 0 4 0 21.00 3.25 3.80 4.25 0 10 0
September 18, 2026 13.00 13.95 12.10 0 0 0 22.00 3.70 4.20 4.75 0 0 0
September 18, 2026 12.50 13.45 11.50 0 0 0 23.00 4.15 4.70 5.25 0 0 0
September 18, 2026 12.25 13.00 11.30 0 0 0 23.50 4.40 4.90 5.55 0 0 0
September 18, 2026 12.00 12.95 11.05 0 0 0 24.00 4.65 5.20 5.75 0 10 0
September 18, 2026 11.80 12.75 10.95 0 8 0 24.50 4.90 5.40 6.20 0 10 0
September 18, 2026 11.50 12.55 10.65 0 0 0 25.00 5.20 5.70 6.55 0 12 0
September 18, 2026 11.20 12.00 10.25 0 0 0 26.00 5.70 6.35 7.10 0 0 0
September 18, 2026 10.70 11.55 9.90 0 7 0 27.00 6.30 6.95 7.65 0 12 0
September 18, 2026 10.40 11.15 9.55 0 0 0 28.00 6.85 7.50 8.30 0 24 0
September 18, 2026 10.00 10.70 9.25 0 0 0 29.00 7.45 8.15 8.95 0 24 0
September 18, 2026 9.70 10.45 8.85 0 33 0 30.00 8.05 8.85 9.65 0 12 0
September 18, 2026 9.20 10.05 8.60 0 22 0 31.00 8.80 9.45 10.35 0 12 0
September 18, 2026 9.00 9.75 8.25 0 25 0 32.00 9.35 10.10 11.05 0 0 0
September 18, 2026 8.60 9.35 7.95 0 13 0 33.00 10.00 10.80 11.75 0 0 0
September 18, 2026 8.30 9.05 7.65 0 12 0 34.00 10.70 11.50 12.50 0 0 0
September 18, 2026 8.00 8.75 7.35 0 14 0 35.00 11.40 12.20 13.25 0 10 0
September 18, 2026 7.70 8.40 7.05 0 13 0 36.00 12.10 12.90 14.00 0 0 0
September 18, 2026 7.40 8.20 6.85 0 0 0 37.00 12.80 13.70 14.75 0 10 0
September 18, 2026 7.15 7.90 6.65 0 1 0 38.00 13.55 14.40 15.50 0 0 0
September 18, 2026 6.90 7.60 6.45 0 10 0 39.00 14.30 15.20 16.30 0 10 0
September 18, 2026 6.65 7.30 6.25 0 18 0 40.00 15.05 15.90 17.10 0 15 0
September 18, 2026 6.45 7.20 6.25 0 12 0 41.00 15.85 16.75 17.90 0 10 0
September 18, 2026 6.25 7.00 5.75 0 12 0 42.00 16.60 17.50 18.75 0 10 0
September 18, 2026 6.05 6.80 5.60 0 12 0 43.00 17.40 18.35 19.55 0 10 0
September 18, 2026 5.90 6.60 5.40 0 12 0 44.00 18.20 19.10 20.40 0 10 0
September 18, 2026 5.70 6.30 5.30 0 15 0 45.00 19.05 19.90 21.20 0 10 0
September 18, 2026 5.55 6.30 5.15 0 0 0 46.00 19.85 20.70 22.05 0 0 0
September 18, 2026 5.20 5.80 4.85 0 10 0 48.00 21.50 22.40 23.80 0 0 0
September 18, 2026 5.00 5.50 4.65 0 10 0 50.00 23.20 24.15 25.50 0 0 0
September 18, 2026 4.70 5.30 4.45 0 0 0 52.00 24.95 25.80 27.25 0 0 0
December 18, 2026 17.50 18.40 16.35 0 0 0 16.00 2.20 2.50 2.95 0 1 0
December 18, 2026 16.70 17.85 15.80 0 1 0 17.00 2.55 3.10 3.35 0 0 0
December 18, 2026 16.30 17.30 15.15 0 2 0 18.00 2.95 3.40 3.75 0 0 0
December 18, 2026 15.55 16.75 14.65 0 0 0 19.00 3.40 3.90 4.25 0 0 0
December 18, 2026 15.20 16.10 14.20 0 0 0 20.00 3.85 4.30 4.75 0 0 0
December 18, 2026 14.70 15.65 13.75 0 3 0 21.00 4.30 4.80 5.25 0 12 0
December 18, 2026 14.30 15.00 13.30 0 0 0 22.00 4.80 5.30 5.95 0 10 0
December 18, 2026 13.75 14.75 12.90 0 23 0 23.00 5.30 5.80 6.55 0 0 0
December 18, 2026 13.40 14.30 12.55 0 20 0 24.00 5.85 6.55 7.10 0 18 0
December 18, 2026 12.90 13.85 12.05 0 5 0 25.00 6.40 7.15 7.75 0 0 0
December 18, 2026 12.50 13.45 11.70 0 20 0 26.00 7.00 7.75 8.35 0 12 0
December 18, 2026 11.80 12.65 11.05 0 0 0 28.00 8.30 9.00 9.65 0 22 0
December 18, 2026 11.20 12.00 10.35 0 1 0 30.00 9.45 10.25 11.00 0 22 0
December 18, 2026 10.50 11.35 9.75 0 2 0 32.00 10.85 11.60 11.10 -1.35 25 10
December 18, 2026 9.90 10.75 9.15 0 1 0 34.00 12.15 13.00 13.85 0 12 0
December 18, 2026 9.70 10.40 8.85 0 8 0 35.00 12.90 13.70 14.60 0 22 0
December 18, 2026 9.40 10.15 8.65 0 0 0 36.00 13.60 14.40 15.40 0 12 0
December 18, 2026 8.85 9.50 8.15 0 0 0 38.00 15.05 15.90 16.95 0 0 0
December 18, 2026 8.40 9.10 7.75 0 12 0 40.00 16.60 17.50 18.50 0 0 0
December 18, 2026 7.95 8.60 7.35 0 0 0 42.00 18.15 19.00 20.15 0 0 0
December 18, 2026 7.40 8.10 6.95 0 0 0 45.00 20.55 21.45 22.60 0 0 0
December 18, 2026 7.20 7.80 6.75 0 22 0 46.00 21.35 22.20 23.45 0 0 0
December 18, 2026 6.90 7.60 6.45 0 0 0 48.00 23.00 23.90 25.15 0 0 0
December 18, 2026 6.60 7.20 6.25 0 0 0 50.00 24.65 25.60 26.85 0 0 0
December 18, 2026 6.30 6.90 6.25 0 30 0 52.00 26.35 27.30 28.60 0 0 0