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.

ENB – Enbridge Inc.

Last update: February 18, 2026 at 5:27 p.m.   (Real-time)

  • Last price: 69.710
  • Net change: -0.500
  • Bid price: 69.700
  • Ask price: 69.770
  • 30-day historical volatility: 21.41%
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: 80,119
Volume: 6,664
Open interest: 172,418
Volume: 619
February 27, 2026 (Weekly) 10.70 10.85 10.85 0 0 0 59.00 0 0.05 0.05 0 2 0
February 27, 2026 (Weekly) 9.70 9.85 9.85 -0.35 0 10 60.00 0 0.06 0.06 0 31 0
February 27, 2026 (Weekly) 8.70 8.85 8.85 0 0 0 61.00 0 0.08 0.08 0 23 0
February 27, 2026 (Weekly) 7.70 7.90 7.90 0 0 0 62.00 0 0.08 0.08 0 40 0
February 27, 2026 (Weekly) 6.75 6.90 6.90 0 0 0 63.00 0.02 0.10 0.10 0 78 0
February 27, 2026 (Weekly) 5.75 5.90 5.90 0 0 0 64.00 0.05 0.13 0.13 -0.13 41 21
February 27, 2026 (Weekly) 4.80 4.95 4.95 -0.40 0 2 65.00 0.07 0.18 0.18 0 42 0
February 27, 2026 (Weekly) 3.85 4.05 4.05 -0.45 0 2 66.00 0.12 0.22 0.22 0 104 0
February 27, 2026 (Weekly) 2.93 3.05 3.05 -0.35 0 2 67.00 0.20 0.28 0.28 0 39 0
February 27, 2026 (Weekly) 2.07 2.19 2.19 0 0 0 68.00 0.33 0.39 0.39 -0.09 312 13
February 27, 2026 (Weekly) 1.32 1.43 1.43 0 2 0 69.00 0.56 0.66 0.66 0.01 27 5
February 27, 2026 (Weekly) 0.72 0.83 0.83 -0.47 5 18 70.00 0.94 1.06 1.06 -0.24 123 3
February 27, 2026 (Weekly) 0.32 0.41 0.41 -0.26 20 55 71.00 1.53 1.65 1.65 0.17 0 10
February 27, 2026 (Weekly) 0.11 0.17 0.17 0.01 10 4 72.00 2.32 2.43 2.43 0 50 0
February 27, 2026 (Weekly) 0.02 0.09 0.09 0 0 0 73.00 3.20 3.35 3.35 0 0 0
February 27, 2026 (Weekly) 0 0.05 0.05 0 664 0 74.00 4.20 4.35 4.35 0 0 0
February 27, 2026 (Weekly) 0 0.04 0.04 0 0 0 75.00 5.20 5.35 5.35 0 6 0
February 27, 2026 (Weekly) 0 0.04 0.04 0 0 0 76.00 6.20 6.35 6.35 0 0 0
February 27, 2026 (Weekly) 0 0.04 0.04 0 0 0 77.00 7.20 7.35 7.35 0 0 0
March 6, 2026 (Weekly) 8.80 8.95 8.95 0 0 0 61.00 0.03 0.10 0.10 0 14 0
March 6, 2026 (Weekly) 7.80 7.95 7.95 0 0 0 62.00 0.05 0.13 0.13 0 5 0
March 6, 2026 (Weekly) 6.85 7.00 7.00 0 0 0 63.00 0.07 0.14 0.14 0 16 0
March 6, 2026 (Weekly) 5.90 6.05 6.05 0 0 0 64.00 0.12 0.18 0.18 0 2 0
March 6, 2026 (Weekly) 4.95 5.10 5.10 0 0 0 65.00 0.16 0.23 0.23 0 21 0
March 6, 2026 (Weekly) 4.00 4.20 4.20 0 0 0 66.00 0.25 0.32 0.32 0 12 0
March 6, 2026 (Weekly) 3.10 3.25 3.25 0 0 0 67.00 0.35 0.39 0.39 -0.04 25 41
March 6, 2026 (Weekly) 2.33 2.43 2.43 0 1 0 68.00 0.53 0.65 0.65 -0.03 194 6
March 6, 2026 (Weekly) 1.60 1.72 1.72 0 6 0 69.00 0.80 0.93 0.93 0 7 0
March 6, 2026 (Weekly) 0.99 1.10 1.10 -0.25 6 5 70.00 1.18 1.31 1.31 0 20 0
March 6, 2026 (Weekly) 0.54 0.66 0.66 -0.19 32 5 71.00 1.73 1.85 1.85 0 0 0
March 6, 2026 (Weekly) 0.27 0.36 0.36 -0.20 251 113 72.00 2.43 2.59 2.59 0 9 0
March 6, 2026 (Weekly) 0.11 0.18 0.18 0 1,700 0 73.00 3.25 3.45 3.45 0 0 0
March 6, 2026 (Weekly) 0.02 0.10 0.10 0 2,199 0 74.00 4.20 4.35 4.35 0 0 0
March 6, 2026 (Weekly) 0 0.06 0.06 0 39 0 75.00 5.20 5.35 5.35 0 0 0
March 6, 2026 (Weekly) 0 0.05 0.05 0 0 0 76.00 6.20 6.35 6.35 0 0 0
March 6, 2026 (Weekly) 0 0.04 0.04 0 0 0 77.00 7.20 7.35 7.35 0 0 0
March 13, 2026 (Weekly) 7.90 8.05 8.05 0 0 0 62.00 0.10 0.19 0.19 0 1 0
March 13, 2026 (Weekly) 6.90 7.05 7.05 0 0 0 63.00 0.13 0.22 0.22 0 0 0
March 13, 2026 (Weekly) 5.95 6.10 6.10 0 0 0 64.00 0.18 0.24 0.24 0 0 0
March 13, 2026 (Weekly) 5.05 5.15 5.15 0 0 0 65.00 0.25 0.33 0.33 0 2 0
March 13, 2026 (Weekly) 4.15 4.30 4.30 0 0 0 66.00 0.34 0.41 0.41 0 6 0
March 13, 2026 (Weekly) 3.30 3.40 3.40 0 0 0 67.00 0.48 0.55 0.55 0 7 0
March 13, 2026 (Weekly) 2.51 2.61 2.61 -0.58 0 7 68.00 0.68 0.79 0.79 0 3 0
March 13, 2026 (Weekly) 1.80 1.91 1.91 0 0 0 69.00 0.95 1.06 1.06 0 10 0
March 13, 2026 (Weekly) 1.19 1.29 1.29 -0.41 10 6 70.00 1.35 1.47 1.47 0 27 0
March 13, 2026 (Weekly) 0.72 0.83 0.83 -0.37 0 4 71.00 1.90 2.01 2.01 0 20 0
March 13, 2026 (Weekly) 0.41 0.50 0.50 -0.16 46 2 72.00 2.55 2.71 2.71 0 0 0
March 13, 2026 (Weekly) 0.20 0.28 0.28 -0.19 28 1 73.00 3.35 3.50 3.50 0 0 0
March 13, 2026 (Weekly) 0.10 0.16 0.16 0 2,000 0 74.00 4.25 4.40 4.40 0 0 0
March 13, 2026 (Weekly) 0.02 0.08 0.08 0 0 0 75.00 5.20 5.35 5.35 0 0 0
March 13, 2026 (Weekly) 0 0.06 0.06 0 0 0 76.00 6.20 6.35 6.35 0 0 0
March 13, 2026 (Weekly) 0 0.05 0.05 0 0 0 77.00 7.20 7.35 7.35 0 0 0
March 27, 2026 (Weekly) 6.15 6.35 6.35 0 0 0 64.00 0.28 0.39 0.39 0 0 0
March 27, 2026 (Weekly) 5.25 5.40 5.40 0 0 0 65.00 0.38 0.49 0.49 0 4 0
March 27, 2026 (Weekly) 4.35 4.55 4.55 0 0 0 66.00 0.51 0.58 0.58 0.03 82 7
March 27, 2026 (Weekly) 3.50 3.75 3.75 0 7 0 67.00 0.66 0.77 0.77 0 1 0
March 27, 2026 (Weekly) 2.77 2.95 2.95 -0.59 0 7 68.00 0.89 1.01 1.01 0.06 4 7
March 27, 2026 (Weekly) 2.10 2.25 2.25 0 56 0 69.00 1.20 1.32 1.32 0 1 0
March 27, 2026 (Weekly) 1.49 1.65 1.65 0 96 0 70.00 1.60 1.77 1.77 0 27 0
March 27, 2026 (Weekly) 1.00 1.16 1.16 0 37 0 71.00 2.12 2.29 2.29 0 0 0
March 27, 2026 (Weekly) 0.64 0.77 0.77 -0.13 0 1 72.00 2.78 2.89 2.89 0 0 0
March 27, 2026 (Weekly) 0.39 0.54 0.54 0 0 0 73.00 3.50 3.70 3.70 0 0 0
March 27, 2026 (Weekly) 0.22 0.34 0.34 0 1,500 0 74.00 4.35 4.50 4.50 0 0 0
March 27, 2026 (Weekly) 0.12 0.22 0.22 0 0 0 75.00 5.20 5.45 5.45 0 0 0
March 27, 2026 (Weekly) 0.04 0.14 0.14 0 0 0 76.00 6.20 6.35 6.35 0 0 0
March 27, 2026 (Weekly) 0 0.09 0.09 0 0 0 77.00 7.20 7.35 7.35 0 0 0
April 2, 2026 (Weekly) 4.45 4.60 4.60 0 0 0 66.00 0.54 0.64 0.64 0 2 0
April 2, 2026 (Weekly) 3.60 3.85 3.85 0 0 0 67.00 0.70 0.84 0.84 0 7 0
April 2, 2026 (Weekly) 2.87 3.10 3.10 0 0 0 68.00 0.95 1.08 1.08 -0.04 0 10
April 2, 2026 (Weekly) 2.18 2.38 2.38 0 0 0 69.00 1.26 1.40 1.40 0 0 0
April 2, 2026 (Weekly) 1.60 1.76 1.76 0 10 0 70.00 1.65 1.81 1.81 0 0 0
April 2, 2026 (Weekly) 1.08 1.27 1.27 0 10 0 71.00 2.15 2.31 2.31 0 15 0
April 2, 2026 (Weekly) 0.74 0.88 0.88 0 7 0 72.00 2.79 2.99 2.99 0 0 0
April 2, 2026 (Weekly) 0.46 0.61 0.61 -0.25 85 1 73.00 3.50 3.80 3.80 0 0 0
April 2, 2026 (Weekly) 0.29 0.42 0.42 0 0 0 74.00 4.35 4.55 4.55 0 0 0
April 2, 2026 (Weekly) 0.16 0.29 0.29 0 0 0 75.00 5.25 5.45 5.45 0 0 0
April 2, 2026 (Weekly) 0.05 0.19 0.19 0 0 0 76.00 6.20 6.40 6.40 0 0 0
April 2, 2026 (Weekly) 0 0.12 0.12 0 0 0 77.00 7.20 7.35 7.35 0 0 0
February 20, 2026 19.65 19.80 19.80 0 0 0 50.00 0 0.04 0.04 0 0 0
February 20, 2026 17.65 17.80 17.80 0 0 0 52.00 0 0.04 0.04 0 41 0
February 20, 2026 15.65 15.80 15.80 0 0 0 54.00 0 0.04 0.04 0 110 0
February 20, 2026 13.65 13.80 13.80 0 0 0 56.00 0 0.04 0.04 0 71 0
February 20, 2026 11.65 11.80 11.80 0 0 0 58.00 0 0.03 0.03 0 210 0
February 20, 2026 9.65 9.80 9.80 -0.35 5 5 60.00 0 0.03 0.03 0 218 0
February 20, 2026 8.65 8.80 8.80 0 0 0 61.00 0 0.04 0.04 0 116 0
February 20, 2026 7.65 7.80 7.80 0 1 0 62.00 0 0.04 0.04 0 639 0
February 20, 2026 6.65 6.80 6.80 0 0 0 63.00 0 0.04 0.04 0 171 0
February 20, 2026 5.65 5.80 5.80 0 0 0 64.00 0 0.04 0.04 0 630 0
February 20, 2026 4.65 4.80 4.80 0 1 0 65.00 0 0.06 0.06 0 488 0
February 20, 2026 3.70 3.85 3.85 0 1 0 66.00 0 0.07 0.07 0 319 0
February 20, 2026 2.72 2.89 2.89 0 0 0 67.00 0 0.11 0.11 0 179 0
February 20, 2026 1.78 1.90 1.90 0 1,313 0 68.00 0.06 0.13 0.13 -0.13 333 2
February 20, 2026 0.93 1.05 1.05 0 30 0 69.00 0.19 0.29 0.29 -0.10 110 23
February 20, 2026 0.30 0.40 0.40 -0.44 64 284 70.00 0.56 0.67 0.67 0.05 1,602 50
February 20, 2026 0.06 0.11 0.11 0 77 0 71.00 1.30 1.40 1.40 0 239 0
February 20, 2026 0 0.05 0.05 0 122 0 72.00 2.23 2.35 2.35 0 101 0
February 20, 2026 0 0.03 0.03 0 40 0 73.00 3.20 3.35 3.35 0 249 0
February 20, 2026 0 0.04 0.04 0 20 0 74.00 4.20 4.35 4.35 0 90 0
February 20, 2026 0 0.04 0.04 0 0 0 75.00 5.20 5.35 5.35 0 40 0
February 20, 2026 0 0.04 0.04 0 136 0 76.00 6.20 6.35 6.35 0 31 10
February 20, 2026 0 0.04 0.04 0 0 0 77.00 7.20 7.35 7.35 0 0 0
February 20, 2026 0 0.04 0.04 0 0 0 78.00 8.20 8.35 8.35 0 20 0
February 20, 2026 0 0.04 0.04 0 0 0 80.00 10.20 10.35 10.35 0 50 0
February 20, 2026 0 0.04 0.04 0 0 0 82.00 12.20 12.35 12.35 0 40 0
February 20, 2026 0 0.03 0.03 0 0 0 84.00 14.20 14.35 14.35 0 20 0
March 20, 2026 19.75 19.90 19.90 0 0 0 50.00 0 0.05 0.05 0 497 0
March 20, 2026 17.75 17.90 17.90 0 0 0 52.00 0 0.05 0.05 0 164 0
March 20, 2026 15.80 15.95 15.95 -0.45 0 10 54.00 0 0.06 0.06 -0.06 67 10
March 20, 2026 14.80 14.95 14.95 -0.65 10 10 55.00 0.01 0.08 0.08 -0.10 269 10
March 20, 2026 13.80 14.00 14.00 0 0 0 56.00 0.01 0.08 0.08 0 132 0
March 20, 2026 11.85 12.00 12.00 0 0 0 58.00 0.04 0.12 0.12 0 69 0
March 20, 2026 9.90 10.05 10.05 -0.70 0 10 60.00 0.09 0.17 0.17 -0.04 2,163 10
March 20, 2026 7.95 8.10 8.10 -0.10 1 10 62.00 0.15 0.24 0.24 0 456 0
March 20, 2026 6.10 6.25 6.25 -0.40 2 2 64.00 0.26 0.32 0.32 -0.08 371 1
March 20, 2026 5.15 5.25 5.25 0 10 0 65.00 0.35 0.41 0.41 0 252 0
March 20, 2026 4.25 4.45 4.45 -0.50 17 10 66.00 0.44 0.52 0.52 -0.09 122 9
March 20, 2026 3.40 3.55 3.55 0 0 0 67.00 0.56 0.67 0.67 0.65 0 3
March 20, 2026 2.67 2.77 2.77 -0.57 140 5 68.00 0.81 0.92 0.92 0.01 129 23
March 20, 2026 1.95 2.08 2.08 0 0 0 69.00 1.08 1.23 1.23 0 0 10
March 20, 2026 1.35 1.46 1.46 -0.42 126 111 70.00 1.51 1.63 1.63 0.15 536 20
March 20, 2026 0.85 0.98 0.98 1.12 0 4 71.00 1.98 2.14 2.14 1.94 0 40
March 20, 2026 0.52 0.62 0.62 -0.24 3,292 447 72.00 2.69 2.82 2.82 0 57 0
March 20, 2026 0.31 0.40 0.40 0 0 0 73.00 3.45 3.60 3.60 0 0 0
March 20, 2026 0.16 0.25 0.25 -0.12 2,916 2,200 74.00 4.25 4.50 4.50 0 0 0
March 20, 2026 0.08 0.14 0.14 -0.08 5,845 3,004 75.00 5.20 5.40 5.40 0 0 0
March 20, 2026 0.01 0.09 0.09 0 2,800 0 76.00 6.20 6.35 6.35 0 11 0
March 20, 2026 0 0.05 0.05 0 70 0 78.00 8.20 8.35 8.35 0 0 0
March 20, 2026 0 0.04 0.04 0 1 0 80.00 10.20 10.35 10.35 0 0 0
March 20, 2026 0 0.04 0.04 0 12 0 82.00 12.20 12.35 12.35 0 0 0
March 20, 2026 0 0.04 0.04 0 0 0 84.00 14.20 14.35 14.35 0 0 0
March 20, 2026 0 0.04 0.04 0 0 0 86.00 16.20 16.35 16.35 0 0 0
March 20, 2026 0 0.04 0.04 0 0 0 88.00 18.20 18.35 18.35 0 0 0
April 17, 2026 19.90 20.05 20.05 0 0 0 50.00 0.01 0.07 0.07 0 77 0
April 17, 2026 17.90 18.05 18.05 0 0 0 52.00 0.02 0.09 0.09 0 17 0
April 17, 2026 15.95 16.10 16.10 0 0 0 54.00 0.04 0.10 0.10 0 33 0
April 17, 2026 14.00 14.15 14.15 0 0 0 56.00 0.07 0.14 0.14 0 67 0
April 17, 2026 12.05 12.20 12.20 0 0 0 58.00 0.11 0.19 0.19 0 95 0
April 17, 2026 10.10 10.25 10.25 0 1 0 60.00 0.18 0.26 0.26 0 70 0
April 17, 2026 8.20 8.40 8.40 -0.65 0 17 62.00 0.29 0.35 0.35 0 365 0
April 17, 2026 6.40 6.50 6.50 -0.50 2 7 64.00 0.45 0.51 0.51 0 129 0
April 17, 2026 4.65 4.80 4.80 -0.25 40 1 66.00 0.70 0.78 0.78 -0.04 103 100
April 17, 2026 3.10 3.25 3.25 0 0 0 68.00 1.15 1.24 1.24 -0.01 95 9
April 17, 2026 1.85 1.95 1.95 -0.41 497 20 70.00 1.87 1.98 1.98 0 68 0
April 17, 2026 0.94 1.03 1.03 -0.36 886 76 72.00 2.98 3.10 3.10 0.25 34 30
April 17, 2026 0.42 0.50 0.50 -0.07 238 22 74.00 4.45 4.60 4.60 0 110 0
April 17, 2026 0.16 0.24 0.24 0 3,115 0 76.00 6.20 6.40 6.40 0 0 0
April 17, 2026 0.03 0.10 0.10 0 75 0 78.00 8.20 8.35 8.35 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 80.00 10.20 10.35 10.35 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 82.00 12.20 12.35 12.35 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 84.00 14.20 14.35 14.35 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 86.00 16.20 16.35 16.35 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 88.00 18.20 18.35 18.35 0 0 0
May 15, 2026 19.95 20.20 20.20 0 0 0 50.00 0.04 0.12 0.12 0 52 0
May 15, 2026 18.00 18.25 18.25 0 0 0 52.00 0.06 0.16 0.16 0 30 0
May 15, 2026 16.10 16.30 16.30 0 0 0 54.00 0.11 0.22 0.22 0 15 0
May 15, 2026 14.10 14.35 14.35 0 0 0 56.00 0.16 0.29 0.29 0 16 0
May 15, 2026 12.15 12.40 12.40 0 0 0 58.00 0.24 0.27 0.27 0 32 0
May 15, 2026 10.25 10.50 10.50 -0.65 0 21 60.00 0.35 0.52 0.52 0 50 0
May 15, 2026 8.40 8.60 8.60 0 0 0 62.00 0.53 0.57 0.57 -0.12 109 6
May 15, 2026 6.60 6.85 6.85 0 0 0 64.00 0.78 0.94 0.94 -0.09 128 6
May 15, 2026 4.95 5.15 5.15 0 216 0 66.00 1.17 1.25 1.25 -0.06 68 24
May 15, 2026 3.45 3.65 3.65 0 81 0 68.00 1.77 1.89 1.89 -0.26 40 28
May 15, 2026 2.24 2.45 2.45 -0.32 207 2 70.00 2.64 2.78 2.78 0.06 4 10
May 15, 2026 1.31 1.51 1.51 -0.28 5,178 29 72.00 3.80 4.05 4.05 0 0 0
May 15, 2026 0.68 0.86 0.86 0 700 0 74.00 5.25 5.50 5.50 0 0 0
May 15, 2026 0.32 0.46 0.46 0 115 0 76.00 6.95 7.15 7.15 0 0 10
May 15, 2026 0.11 0.26 0.26 0 102 0 78.00 8.80 9.00 9.00 0 10 0
May 15, 2026 0.03 0.13 0.13 0 0 0 80.00 10.70 10.90 10.90 0.35 30 10
May 15, 2026 0.01 0.07 0.07 0 0 0 82.00 12.65 12.85 12.85 0 60 0
May 15, 2026 0 0.05 0.05 0 0 0 84.00 14.65 14.85 14.85 0.35 0 10
May 15, 2026 0 0.04 0.04 0 0 0 86.00 16.65 16.85 16.85 0 10 0
May 15, 2026 0 0.04 0.04 0 0 0 88.00 18.60 18.80 18.80 0 0 0
June 19, 2026 19.95 20.25 20.25 -0.20 6 6 50.00 0.04 0.13 0.13 0 2,481 0
June 19, 2026 18.00 18.30 18.30 0 0 0 52.00 0.10 0.16 0.16 0 22 0
June 19, 2026 16.05 16.30 16.30 0 0 0 54.00 0.16 0.27 0.27 0 21 0
June 19, 2026 15.05 15.35 15.35 0 0 0 55.00 0.19 0.30 0.30 0 201 0
June 19, 2026 14.10 14.35 14.35 0 0 0 56.00 0.23 0.34 0.34 0 0 0
June 19, 2026 12.15 12.45 12.45 0 10 0 58.00 0.33 0.44 0.44 0 156 0
June 19, 2026 10.30 10.55 10.55 0 2 0 60.00 0.47 0.56 0.56 0 2,211 0
June 19, 2026 8.45 8.65 8.65 0 16 0 62.00 0.67 0.77 0.77 0 49 0
June 19, 2026 6.70 6.95 6.95 0 0 0 64.00 0.96 1.07 1.07 0 29 0
June 19, 2026 5.85 6.05 6.05 0 30 0 65.00 1.15 1.26 1.26 -0.15 65 2
June 19, 2026 5.05 5.25 5.25 0 20 0 66.00 1.38 1.50 1.50 0 12 0
June 19, 2026 3.60 3.80 3.80 0 122 0 68.00 2.01 2.16 2.16 0 22 0
June 19, 2026 2.39 2.55 2.55 0 3,294 0 70.00 2.88 3.05 3.05 0 23 0
June 19, 2026 1.48 1.63 1.63 -0.30 197 10 72.00 4.00 4.20 4.20 0 0 0
June 19, 2026 0.83 0.94 0.94 -0.15 35 8 74.00 5.40 5.60 5.60 0 0 0
June 19, 2026 0.61 0.73 0.73 0 322 0 75.00 6.20 6.40 6.40 0 6 0
June 19, 2026 0.44 0.54 0.54 0 8 0 76.00 7.05 7.25 7.25 0 0 0
June 19, 2026 0.21 0.31 0.31 0 52 0 78.00 8.75 9.10 9.10 0 0 0
June 19, 2026 0.08 0.17 0.17 0 18 0 80.00 10.65 11.00 11.00 0 0 0
June 19, 2026 0.02 0.09 0.09 0 0 0 82.00 12.60 12.90 12.90 0 0 0
June 19, 2026 0.01 0.07 0.07 0 0 0 84.00 14.60 14.90 14.90 0 0 0
June 19, 2026 0 0.06 0.06 0 2 0 85.00 15.55 15.90 15.90 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 86.00 16.55 16.85 16.85 0 0 0
June 19, 2026 0 0.04 0.04 0 0 0 88.00 18.55 18.85 18.85 0 0 0
July 17, 2026 19.95 20.30 20.30 0 0 0 50.00 0.13 0.24 0.24 0 33 0
July 17, 2026 18.00 18.30 18.30 0 0 0 52.00 0.18 0.30 0.30 0 0 0
July 17, 2026 16.05 16.35 16.35 0 0 0 54.00 0.24 0.37 0.37 0 10 0
July 17, 2026 14.10 14.45 14.45 0 0 0 56.00 0.32 0.43 0.43 0 3 0
July 17, 2026 12.20 12.50 12.50 0 0 0 58.00 0.42 0.45 0.45 0 15 0
July 17, 2026 10.30 10.65 10.65 0 0 0 60.00 0.57 0.67 0.67 0 3 0
July 17, 2026 8.50 8.80 8.80 0 0 0 62.00 0.79 0.91 0.91 0 0 0
July 17, 2026 6.80 7.05 7.05 0 0 0 64.00 1.11 1.25 1.25 0 6 0
July 17, 2026 5.20 5.45 5.45 0 31 0 66.00 1.55 1.66 1.66 0 1 0
July 17, 2026 3.75 3.95 3.95 0 120 0 68.00 2.16 2.32 2.32 0 10 0
July 17, 2026 2.59 2.81 2.81 -0.50 34 2 70.00 3.00 3.25 3.25 0 14 0
July 17, 2026 1.67 1.85 1.85 -0.35 90 1 72.00 4.15 4.35 4.35 0 1 0
July 17, 2026 1.00 1.18 1.18 -0.18 20 1 74.00 5.55 5.75 5.75 0 0 0
July 17, 2026 0.58 0.71 0.71 0 13 0 76.00 7.05 7.35 7.35 0 7 0
July 17, 2026 0.31 0.43 0.43 0 3 0 78.00 8.75 9.15 9.15 0 0 0
July 17, 2026 0.13 0.26 0.26 0 0 0 80.00 10.65 11.05 11.05 0 0 0
July 17, 2026 0.04 0.14 0.14 0 0 0 82.00 12.60 12.95 12.95 0 0 0
July 17, 2026 0.01 0.09 0.09 0 0 0 84.00 14.55 14.90 14.90 0 0 0
July 17, 2026 0.01 0.06 0.06 0 0 0 86.00 16.55 16.90 16.90 0 0 0
July 17, 2026 0 0.05 0.05 0 0 0 88.00 18.55 18.85 18.85 0 0 0
August 21, 2026 13.45 15.25 15.25 0 0 0 56.00 0.21 0.70 0.70 0.40 0 20
August 21, 2026 11.55 13.35 13.35 0 0 0 58.00 0.35 0.79 0.79 0 0 0
August 21, 2026 10.05 11.05 11.05 0 0 0 60.00 0.56 0.99 0.99 0 0 0
August 21, 2026 8.45 9.25 9.25 0 0 0 62.00 0.85 1.29 1.29 0 0 0
August 21, 2026 6.75 7.55 7.55 0 0 0 64.00 1.28 1.63 1.63 0 0 0
August 21, 2026 5.25 5.85 5.85 0 0 0 66.00 1.81 2.21 2.21 0 0 0
August 21, 2026 3.85 4.45 4.45 0 0 0 68.00 2.41 2.99 2.99 0 0 0
August 21, 2026 2.77 3.25 3.25 0 0 0 70.00 3.35 3.95 3.95 0 0 0
August 21, 2026 1.81 2.19 2.19 0 0 0 72.00 4.55 5.15 5.15 0 0 0
August 21, 2026 1.14 1.50 1.50 0 0 0 74.00 5.75 6.65 6.65 0 0 0
August 21, 2026 0.62 0.99 0.99 0 0 0 76.00 7.40 8.25 8.25 0 0 0
August 21, 2026 0.27 0.70 0.70 0 0 0 78.00 9.05 10.00 10.00 0 0 0
August 21, 2026 0.06 0.49 0.49 0 0 0 80.00 10.45 12.20 12.20 0 0 0
August 21, 2026 0 0.50 0.50 0 0 0 82.00 12.35 14.10 14.10 0 0 0
August 21, 2026 0 0.50 0.50 0 0 0 84.00 14.25 16.00 16.00 0 0 0
September 18, 2026 19.95 20.30 20.30 0 0 0 50.00 0.21 0.37 0.37 0 20 0
September 18, 2026 15.05 15.45 15.45 0 5 0 55.00 0.42 0.53 0.53 0 123 0
September 18, 2026 10.35 10.75 10.75 0 0 0 60.00 0.87 1.02 1.02 0 168 0
September 18, 2026 6.15 6.40 6.40 0 57 0 65.00 1.85 1.99 1.99 0 132 0
September 18, 2026 2.88 3.10 3.10 -0.25 4,071 2 70.00 3.80 4.00 4.00 0 30 0
September 18, 2026 1.02 1.17 1.17 0 412 0 75.00 7.00 7.30 7.30 0 10 0
September 18, 2026 0.26 0.39 0.39 0 20 0 80.00 11.20 11.60 11.60 0 0 0
September 18, 2026 0.04 0.15 0.15 0 0 0 85.00 15.95 16.35 16.35 0 0 0
December 18, 2026 19.95 20.35 20.35 0 0 0 50.00 0.39 0.58 0.58 0 104 0
December 18, 2026 15.05 15.50 15.50 0 0 0 55.00 0.73 0.87 0.87 0 132 0
December 18, 2026 10.50 10.85 10.85 0 0 0 60.00 1.38 1.57 1.57 0 116 0
December 18, 2026 6.45 6.70 6.70 -0.80 87 2 65.00 2.57 2.79 2.79 0 109 0
December 18, 2026 3.30 3.55 3.55 0 1,796 0 70.00 4.70 4.90 4.90 0 20 0
December 18, 2026 1.46 1.69 1.69 0 287 0 75.00 7.85 8.20 8.20 0 0 0
December 18, 2026 0.52 0.72 0.72 0 8 0 80.00 11.85 12.20 12.20 0 0 0
December 18, 2026 0.14 0.31 0.31 0 0 0 85.00 16.40 16.85 16.85 0 0 0
January 15, 2027 34.75 35.20 35.20 0 2 0 35.00 0.05 0.17 0.17 -0.07 14,164 10
January 15, 2027 29.80 30.20 30.20 0 0 0 40.00 0.10 0.26 0.26 0 2,191 0
January 15, 2027 24.85 25.30 25.30 0 0 0 45.00 0.24 0.44 0.44 0 28,981 0
January 15, 2027 19.95 20.40 20.40 0 24 0 50.00 0.46 0.66 0.66 0 6,183 0
January 15, 2027 15.05 15.55 15.55 0 1,501 0 55.00 0.78 0.97 0.97 0 11,399 0
January 15, 2027 10.50 10.95 10.95 -0.70 3,650 7 60.00 1.49 1.69 1.69 0 24,766 0
January 15, 2027 8.85 9.15 9.15 0 1 0 62.00 1.87 2.08 2.08 0 2,263 0
January 15, 2027 6.55 6.95 6.95 -0.65 5,367 2 65.00 2.72 3.10 3.10 0 8,408 0
January 15, 2027 5.85 6.15 6.15 0 4 0 66.00 3.00 3.25 3.25 0 4 0
January 15, 2027 5.20 5.45 5.45 0 27 0 67.00 3.45 3.70 3.70 0 4 0
January 15, 2027 4.55 4.85 4.85 0 53 0 68.00 3.80 4.05 4.05 0 0 0
January 15, 2027 4.00 4.25 4.25 0 332 0 69.00 4.30 4.60 4.60 0 1,350 0
January 15, 2027 3.45 3.70 3.70 -0.15 5,745 3 70.00 4.80 5.05 5.05 0 2,687 0
January 15, 2027 0.62 0.84 0.84 0 10,082 0 80.00 11.90 12.30 12.30 0 637 0
January 15, 2027 0.09 0.23 0.23 -0.04 413 60 90.00 21.10 21.85 21.85 0 0 0
January 15, 2027 0.03 0.09 0.09 0 121 0 100.00 30.85 31.50 31.50 0 81 0
January 21, 2028 24.75 25.35 25.35 0 0 0 45.00 0.77 1.00 1.00 0 6,090 0
January 21, 2028 21.85 22.40 22.40 0 0 0 48.00 1.11 1.40 1.40 0 12,045 0
January 21, 2028 19.90 20.45 20.45 0 5 0 50.00 1.34 1.59 1.59 0 6,020 0
January 21, 2028 15.15 15.70 15.70 0 1 0 55.00 2.14 2.39 2.39 0 68 0
January 21, 2028 10.70 11.40 11.40 0 1,608 0 60.00 3.25 3.60 3.60 0 4,621 0
January 21, 2028 8.45 9.05 9.05 0 43 0 63.00 4.20 4.55 4.55 0 2,250 0
January 21, 2028 7.20 7.65 7.65 0 242 0 65.00 4.90 5.30 5.30 0 10,012 0
January 21, 2028 4.40 4.90 4.90 0 1,610 2 70.00 7.35 7.85 7.85 0 6,630 0
January 21, 2028 1.53 1.78 1.78 -0.22 273 6 80.00 14.20 14.90 14.90 0 350 0
January 21, 2028 0.52 0.79 0.79 0 495 0 90.00 22.50 23.30 23.30 0 58 0