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.

ETHR – Evolve Ether ETF

Last update: September 14, 2025 at 3:41 a.m.   (Real-time)

  • Last price: 21.550
  • Net change: 1.120
  • Bid price: 21.490
  • Ask price: 21.700
  • 30-day historical volatility: 70.81%
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: 461
Volume: 5
Open interest: 135
Volume: 0
September 19, 2025 15.45 15.65 15.65 0 0 0 6.00 0 0.09 0.09 0 0 0
September 19, 2025 15.20 15.40 15.40 0 0 0 6.25 0 0.09 0.09 0 0 0
September 19, 2025 14.95 15.15 15.15 0 0 0 6.50 0 0.09 0.09 0 0 0
September 19, 2025 14.70 14.90 14.90 0 0 0 6.75 0 0.09 0.09 0 0 0
September 19, 2025 14.45 14.65 14.65 0 0 0 7.00 0 0.09 0.09 0 0 0
September 19, 2025 14.20 14.40 14.40 0 0 0 7.25 0 0.09 0.09 0 0 0
September 19, 2025 13.95 14.15 14.15 0 0 0 7.50 0 0.09 0.09 0 0 0
September 19, 2025 13.70 13.90 13.90 0 0 0 7.75 0 0.09 0.09 0 0 0
September 19, 2025 13.45 13.65 13.65 0 0 0 8.00 0 0.09 0.09 0 0 0
September 19, 2025 13.20 13.40 13.40 0 0 0 8.25 0 0.09 0.09 0 0 0
September 19, 2025 12.95 13.15 13.15 0 0 0 8.50 0 0.09 0.09 0 0 0
September 19, 2025 12.70 12.90 12.90 0 0 0 8.75 0 0.09 0.09 0 0 0
September 19, 2025 12.45 12.65 12.65 0 1 0 9.00 0 0.09 0.09 0 0 0
September 19, 2025 12.20 12.40 12.40 0 0 0 9.25 0 0.09 0.09 0 0 0
September 19, 2025 11.95 12.15 12.15 0 0 0 9.50 0 0.09 0.09 0 0 0
September 19, 2025 11.70 11.90 11.90 0 0 0 9.75 0 0.09 0.09 0 0 0
September 19, 2025 11.45 11.65 11.65 0 0 0 10.00 0 0.09 0.09 0 0 0
September 19, 2025 11.20 11.40 11.40 0 0 0 10.25 0 0.09 0.09 0 0 0
September 19, 2025 10.95 11.15 11.15 0 0 0 10.50 0 0.09 0.09 0 0 0
September 19, 2025 10.70 10.90 10.90 0 0 0 10.75 0 0.09 0.09 0 0 0
September 19, 2025 10.45 10.65 10.65 0 0 0 11.00 0 0.09 0.09 0 0 0
September 19, 2025 10.20 10.45 10.45 0 0 0 11.25 0 0.09 0.09 0 0 0
September 19, 2025 9.95 10.20 10.20 0 0 0 11.50 0 0.09 0.09 0 0 0
September 19, 2025 9.70 9.95 9.95 0 0 0 11.75 0 0.09 0.09 0 0 0
September 19, 2025 9.45 9.70 9.70 0 0 0 12.00 0 0.09 0.09 0 0 0
September 19, 2025 9.20 9.45 9.45 0 10 0 12.25 0 0.09 0.09 0 0 0
September 19, 2025 8.95 9.20 9.20 0 0 0 12.50 0 0.09 0.09 0 0 0
September 19, 2025 8.70 8.95 8.95 0 0 0 12.75 0 0.09 0.09 0 0 0
September 19, 2025 8.45 8.70 8.70 0 0 0 13.00 0 0.09 0.09 0 0 0
September 19, 2025 8.20 8.45 8.45 0 0 0 13.25 0 0.09 0.09 0 0 0
September 19, 2025 7.95 8.20 8.20 0 0 0 13.50 0 0.09 0.09 0 0 0
September 19, 2025 7.70 7.95 7.95 0 0 0 13.75 0 0.09 0.09 0 0 0
September 19, 2025 7.50 7.70 7.70 0 5 0 14.00 0 0.09 0.09 0 0 0
September 19, 2025 7.20 7.45 7.45 0 0 0 14.25 0 0.09 0.09 0 0 0
September 19, 2025 6.95 7.20 7.20 0 0 0 14.50 0 0.09 0.09 0 0 0
September 19, 2025 6.75 6.95 6.95 0 0 0 14.75 0 0.09 0.09 0 0 0
September 19, 2025 6.45 6.70 6.70 0 0 0 15.00 0 0.09 0.09 0 20 0
September 19, 2025 6.25 6.45 6.45 0 0 0 15.25 0 0.10 0.10 0 0 0
September 19, 2025 5.95 6.20 6.20 0 0 0 15.50 0 0.10 0.10 0 0 0
September 19, 2025 5.70 5.95 5.95 0 0 0 15.75 0 0.10 0.10 0 15 0
September 19, 2025 5.45 5.70 5.70 0 15 0 16.00 0 0.10 0.10 0 12 0
September 19, 2025 5.20 5.45 5.45 0 0 0 16.25 0 0.11 0.11 0 15 0
September 19, 2025 5.00 5.20 5.20 0 0 0 16.50 0 0.11 0.11 0 18 0
September 19, 2025 4.75 4.95 4.95 0 0 0 16.75 0 0.11 0.11 0 0 0
September 19, 2025 4.50 4.70 4.70 0 0 0 17.00 0 0.12 0.12 0 0 0
September 19, 2025 4.25 4.50 4.50 0 0 0 17.25 0 0.12 0.12 0 0 0
September 19, 2025 4.00 4.25 4.25 0 0 0 17.50 0 0.12 0.12 0 2 0
September 19, 2025 3.75 4.00 4.00 0 0 0 17.75 0.02 0.13 0.13 0 0 0
September 19, 2025 3.50 3.75 3.75 0 20 0 18.00 0.02 0.14 0.14 0 0 0
September 19, 2025 3.30 3.50 3.50 0 2 0 18.25 0.02 0.15 0.15 0 1 0
September 19, 2025 3.00 3.25 3.25 0 0 0 18.50 0.02 0.17 0.17 0 0 0
September 19, 2025 2.80 3.00 3.00 0 0 0 18.75 0.02 0.19 0.19 0 0 0
September 19, 2025 2.55 2.80 2.80 0 0 0 19.00 0.02 0.21 0.21 0 1 0
September 19, 2025 2.20 2.55 2.55 0 0 0 19.25 0.02 0.24 0.24 0 0 0
September 19, 2025 2.00 2.35 2.35 0 0 0 19.50 0.02 0.28 0.28 0 0 0
September 19, 2025 1.85 2.15 2.15 0 0 0 19.75 0.02 0.32 0.32 0 0 0
September 19, 2025 1.65 1.95 1.95 0 40 0 20.00 0.02 0.36 0.36 0 0 0
September 19, 2025 1.40 1.70 1.70 0 0 0 20.25 0.06 0.42 0.42 0 0 0
September 19, 2025 1.15 1.55 1.55 0 0 0 20.50 0.14 0.50 0.50 0 0 0
September 19, 2025 1.00 1.35 1.35 0 0 0 20.75 0.22 0.60 0.60 0 0 0
September 19, 2025 0.85 1.20 1.20 0 0 0 21.00 0.32 0.70 0.70 0 1 0
September 19, 2025 0.70 1.05 1.05 0 0 0 21.25 0.44 0.80 0.80 0 0 0
September 19, 2025 0.55 0.95 0.95 0 0 0 21.50 0.55 0.95 0.95 0 0 0
September 19, 2025 0.47 0.80 0.80 0 0 0 21.75 0.70 1.05 1.05 0 0 0
September 19, 2025 0.35 0.70 0.70 0 0 0 22.00 0.85 1.20 1.20 0 0 0
September 19, 2025 0.26 0.60 0.60 0 0 0 22.25 1.00 1.35 1.35 0 4 0
September 19, 2025 0.18 0.55 0.55 0 0 0 22.50 1.15 1.55 1.55 0 0 0
September 19, 2025 0.11 0.47 0.47 0 0 0 22.75 1.35 1.70 1.70 0 0 0
September 19, 2025 0.05 0.41 0.41 0 19 0 23.00 1.55 1.90 1.90 0 0 0
September 19, 2025 0.02 0.35 0.35 0 0 0 23.25 1.75 2.10 2.10 0 0 0
October 17, 2025 15.20 15.45 15.45 0 0 0 6.25 0 0.11 0.11 0 0 0
October 17, 2025 14.95 15.20 15.20 0 0 0 6.50 0 0.11 0.11 0 0 0
October 17, 2025 14.70 14.95 14.95 0 0 0 6.75 0 0.11 0.11 0 0 0
October 17, 2025 14.45 14.70 14.70 0 0 0 7.00 0 0.11 0.11 0 0 0
October 17, 2025 14.20 14.45 14.45 0 0 0 7.25 0 0.11 0.11 0 0 0
October 17, 2025 13.95 14.20 14.20 0 0 0 7.50 0 0.11 0.11 0 0 0
October 17, 2025 13.70 13.95 13.95 0 0 0 7.75 0 0.11 0.11 0 0 0
October 17, 2025 13.50 13.70 13.70 0 0 0 8.00 0 0.11 0.11 0 0 0
October 17, 2025 13.20 13.45 13.45 0 0 0 8.25 0 0.11 0.11 0 0 0
October 17, 2025 12.95 13.20 13.20 0 0 0 8.50 0 0.11 0.11 0 0 0
October 17, 2025 12.70 12.95 12.95 0 0 0 8.75 0 0.12 0.12 0 0 0
October 17, 2025 12.45 12.70 12.70 0 0 0 9.00 0 0.12 0.12 0 0 0
October 17, 2025 12.20 12.45 12.45 0 0 0 9.25 0 0.12 0.12 0 0 0
October 17, 2025 11.95 12.20 12.20 0 0 0 9.50 0 0.12 0.12 0 0 0
October 17, 2025 11.70 12.00 12.00 0 0 0 9.75 0 0.14 0.14 0 0 0
October 17, 2025 11.45 11.75 11.75 0 0 0 10.00 0 0.14 0.14 0 0 0
October 17, 2025 11.20 11.50 11.50 0 0 0 10.25 0 0.13 0.13 0 0 0
October 17, 2025 11.00 11.25 11.25 0 0 0 10.50 0 0.15 0.15 0 0 0
October 17, 2025 10.80 11.00 11.00 0 0 0 10.75 0 0.15 0.15 0 0 0
October 17, 2025 10.50 10.75 10.75 0 0 0 11.00 0 0.15 0.15 0 0 0
October 17, 2025 10.20 10.50 10.50 0 0 0 11.25 0 0.15 0.15 0 0 0
October 17, 2025 9.95 10.25 10.25 0 0 0 11.50 0 0.16 0.16 0 0 0
October 17, 2025 9.70 10.00 10.00 0 0 0 11.75 0 0.16 0.16 0 0 0
October 17, 2025 9.45 9.75 9.75 0 0 0 12.00 0 0.18 0.18 0 0 0
October 17, 2025 9.20 9.50 9.50 0 0 0 12.25 0 0.17 0.17 0 0 0
October 17, 2025 8.90 9.25 9.25 0 0 0 12.50 0.02 0.19 0.19 0 0 0
October 17, 2025 8.75 9.00 9.00 0 0 0 12.75 0.02 0.18 0.18 0 0 0
October 17, 2025 8.55 8.75 8.75 0 20 0 13.00 0.02 0.19 0.19 0 0 0
October 17, 2025 8.30 8.50 8.50 0 0 0 13.25 0.02 0.20 0.20 0 0 0
October 17, 2025 8.05 8.25 8.25 0 10 0 13.50 0.02 0.21 0.21 0 0 0
October 17, 2025 7.75 8.05 8.05 0 10 0 13.75 0.02 0.21 0.21 0 0 0
October 17, 2025 7.55 7.80 7.80 0 0 0 14.00 0.02 0.21 0.21 0 0 0
October 17, 2025 7.30 7.55 7.55 0 0 0 14.25 0.02 0.23 0.23 0 0 0
October 17, 2025 7.05 7.35 7.35 0 0 0 14.50 0.02 0.25 0.25 0 0 0
October 17, 2025 6.85 7.10 7.10 0 0 0 14.75 0.04 0.27 0.27 0 0 0
October 17, 2025 6.60 6.85 6.85 0 0 0 15.00 0.06 0.29 0.29 0 0 0
October 17, 2025 6.35 6.60 6.60 0 0 0 15.25 0.09 0.32 0.32 0 0 0
October 17, 2025 6.15 6.40 6.40 0 0 0 15.50 0.12 0.34 0.34 0 10 0
October 17, 2025 5.90 6.15 6.15 0 0 0 15.75 0.14 0.37 0.37 0 0 0
October 17, 2025 5.65 5.95 5.95 0 5 0 16.00 0.17 0.40 0.40 0 0 0
October 17, 2025 5.45 5.70 5.70 0 30 0 16.25 0.21 0.42 0.42 0 0 0
October 17, 2025 5.25 5.50 5.50 0 0 0 16.50 0.24 0.47 0.47 0 0 0
October 17, 2025 4.80 5.30 5.30 0 0 0 16.75 0.07 0.50 0.50 0 0 0
October 17, 2025 4.60 5.10 5.10 0 0 0 17.00 0.11 0.55 0.55 0 0 0
October 17, 2025 4.45 4.85 4.85 0 0 0 17.25 0.15 0.60 0.60 0 0 0
October 17, 2025 4.25 4.60 4.60 0 0 0 17.50 0.20 0.65 0.65 0 0 0
October 17, 2025 4.05 4.40 4.40 0 0 0 17.75 0.24 0.70 0.70 0 0 0
October 17, 2025 3.85 4.20 4.20 0 0 0 18.00 0.29 0.75 0.75 0 0 0
October 17, 2025 3.65 4.00 4.00 0 0 0 18.25 0.34 0.80 0.80 0 0 0
October 17, 2025 3.45 3.85 3.85 0 0 0 18.50 0.39 0.85 0.85 0 0 0
October 17, 2025 3.20 3.65 3.65 0 0 0 18.75 0.45 0.90 0.90 0 0 0
October 17, 2025 3.15 3.50 3.50 0 0 0 19.00 0.55 0.95 0.95 0 0 0
October 17, 2025 2.80 3.30 3.30 0 0 0 19.25 0.60 1.00 1.00 0 0 0
October 17, 2025 2.65 3.10 3.10 0 0 0 19.50 0.70 1.10 1.10 0 0 0
October 17, 2025 2.50 2.95 2.95 0 0 0 19.75 0.75 1.20 1.20 0 0 0
October 17, 2025 2.30 2.80 2.80 0 10 0 20.00 0.85 1.25 1.25 0 0 0
October 17, 2025 2.15 2.65 2.65 0 0 0 20.25 0.95 1.35 1.35 0 0 0
October 17, 2025 2.00 2.50 2.50 0 0 0 20.50 1.05 1.45 1.45 0 0 0
October 17, 2025 2.00 2.35 2.35 0 0 0 20.75 1.15 1.55 1.55 0 0 0
October 17, 2025 1.75 2.20 2.20 0 0 0 21.00 1.25 1.70 1.70 0 0 0
October 17, 2025 1.60 2.10 2.10 0 0 0 21.25 1.40 1.80 1.80 0 0 0
October 17, 2025 1.50 1.95 1.95 0.25 0 2 21.50 1.50 1.95 1.95 0 0 0
October 17, 2025 1.35 1.85 1.85 0 0 0 21.75 1.65 2.05 2.05 0 0 0
October 17, 2025 1.25 1.75 1.75 0 0 0 22.00 1.80 2.20 2.20 0 0 0
October 17, 2025 1.15 1.65 1.65 0 0 0 22.25 1.95 2.35 2.35 0 0 0
October 17, 2025 1.20 1.55 1.55 0 0 0 22.50 2.10 2.50 2.50 0 0 0
October 17, 2025 1.00 1.45 1.45 0 0 0 22.75 2.25 2.65 2.65 0 0 0
October 17, 2025 0.90 1.35 1.35 0 0 0 23.00 2.40 2.85 2.85 0 0 0
October 17, 2025 0.80 1.30 1.30 0 0 0 23.25 2.60 3.00 3.00 0 0 0
November 21, 2025 11.95 12.25 12.25 0 0 0 9.50 0.02 0.19 0.19 0 0 0
November 21, 2025 11.75 12.00 12.00 0 0 0 9.75 0.02 0.20 0.20 0 0 0
November 21, 2025 11.40 11.75 11.75 0 0 0 10.00 0.02 0.21 0.21 0 0 0
November 21, 2025 11.20 11.50 11.50 0 25 0 10.25 0.02 0.22 0.22 0 0 0
November 21, 2025 10.95 11.25 11.25 0 0 0 10.50 0.02 0.23 0.23 0 0 0
November 21, 2025 10.75 11.05 11.05 0 0 0 10.75 0.02 0.25 0.25 0 0 0
November 21, 2025 10.50 10.80 10.80 0 0 0 11.00 0.02 0.26 0.26 0 0 0
November 21, 2025 10.25 10.55 10.55 0 0 0 11.25 0.02 0.28 0.28 0 0 0
November 21, 2025 10.00 10.30 10.30 0 0 0 11.50 0.02 0.30 0.30 0 0 0
November 21, 2025 9.75 10.10 10.10 0 0 0 11.75 0.02 0.32 0.32 0 0 0
November 21, 2025 9.55 9.85 9.85 0 0 0 12.00 0.02 0.34 0.34 0 0 0
November 21, 2025 9.30 9.60 9.60 0 0 0 12.25 0.04 0.36 0.36 0 0 0
November 21, 2025 9.05 9.40 9.40 0 0 0 12.50 0.08 0.39 0.39 0 0 0
November 21, 2025 8.85 9.15 9.15 0 10 0 12.75 0.10 0.42 0.42 0 0 0
November 21, 2025 8.60 8.95 8.95 0 0 0 13.00 0.13 0.44 0.44 0 0 0
November 21, 2025 8.40 8.70 8.70 0 0 0 13.25 0.16 0.48 0.48 0 0 0
November 21, 2025 8.15 8.50 8.50 0 0 0 13.50 0.19 0.50 0.50 0 0 0
November 21, 2025 7.95 8.25 8.25 0 0 0 13.75 0.22 0.55 0.55 0 0 0
November 21, 2025 7.70 8.05 8.05 0 0 0 14.00 0.26 0.60 0.60 0 1 0
November 21, 2025 7.50 7.85 7.85 0 0 0 14.25 0.29 0.65 0.65 0 0 0
November 21, 2025 7.25 7.65 7.65 0 0 0 14.50 0.33 0.65 0.65 0 0 0
November 21, 2025 7.05 7.40 7.40 0 0 0 14.75 0.36 0.70 0.70 0 1 0
November 21, 2025 6.85 7.20 7.20 0 0 0 15.00 0.39 0.75 0.75 0 0 0
November 21, 2025 6.65 7.00 7.00 0 0 0 15.25 0.43 0.80 0.80 0 0 0
November 21, 2025 6.40 6.80 6.80 0 0 0 15.50 0.48 0.85 0.85 0 0 0
November 21, 2025 6.20 6.60 6.60 0 0 0 15.75 0.50 0.85 0.85 0 0 0
November 21, 2025 6.00 6.40 6.40 0 0 0 16.00 0.55 0.90 0.90 0 0 0
November 21, 2025 5.80 6.20 6.20 0 0 0 16.25 0.60 0.95 0.95 0 0 0
November 21, 2025 5.60 6.00 6.00 0 0 0 16.50 0.65 1.00 1.00 0 0 0
November 21, 2025 5.40 5.80 5.80 0 0 0 16.75 0.70 1.05 1.05 0 0 0
November 21, 2025 5.20 5.60 5.60 0 0 0 17.00 0.75 1.10 1.10 0 0 0
November 21, 2025 5.05 5.40 5.40 0 0 0 17.25 0.80 1.15 1.15 0 0 0
November 21, 2025 4.85 5.20 5.20 0 0 0 17.50 0.85 1.25 1.25 0 0 0
November 21, 2025 4.65 5.00 5.00 0 0 0 17.75 0.95 1.30 1.30 0 0 0
November 21, 2025 4.50 4.80 4.80 0 0 0 18.00 1.00 1.35 1.35 0 0 0
November 21, 2025 4.30 4.65 4.65 0 0 0 18.25 1.05 1.35 1.35 0 0 0
November 21, 2025 4.15 4.45 4.45 0 0 0 18.50 1.15 1.50 1.50 0 0 0
November 21, 2025 3.95 4.35 4.35 0 0 0 18.75 1.20 1.50 1.50 0 0 0
November 21, 2025 3.80 4.15 4.15 0 0 0 19.00 1.30 1.65 1.65 0 0 0
November 21, 2025 3.60 3.95 3.95 0 0 0 19.25 1.40 1.75 1.75 0 0 0
November 21, 2025 3.50 3.80 3.80 0 0 0 19.50 1.50 1.85 1.85 0 0 0
November 21, 2025 3.35 3.70 3.70 0 0 0 19.75 1.60 1.95 1.95 0 0 0
November 21, 2025 3.15 3.55 3.55 0 0 0 20.00 1.70 2.05 2.05 0 0 0
November 21, 2025 3.00 3.40 3.40 0 0 0 20.25 1.80 2.15 2.15 0 0 0
November 21, 2025 2.95 3.25 3.25 0 0 0 20.50 1.90 2.25 2.25 0 0 0
November 21, 2025 2.80 3.15 3.15 0 20 0 20.75 2.00 2.35 2.35 0 0 0
November 21, 2025 2.70 3.00 3.00 0 0 0 21.00 2.15 2.50 2.50 0 0 0
November 21, 2025 2.50 2.90 2.90 0 0 0 21.25 2.25 2.65 2.65 0 0 0
November 21, 2025 2.45 2.75 2.75 0 0 0 21.50 2.40 2.75 2.75 0 0 0
November 21, 2025 2.35 2.65 2.65 0 0 0 21.75 2.55 2.90 2.90 0 0 0
November 21, 2025 2.15 2.55 2.55 0 0 0 22.00 2.70 3.05 3.05 0 0 0
November 21, 2025 2.05 2.45 2.45 0 0 0 22.25 2.85 3.20 3.20 0 0 0
November 21, 2025 2.05 2.35 2.35 0 0 0 22.50 3.00 3.35 3.35 0 0 0
November 21, 2025 1.95 2.25 2.25 0 2 0 22.75 3.15 3.50 3.50 0 0 0
November 21, 2025 1.85 2.15 2.15 0 0 0 23.00 3.30 3.65 3.65 0 0 0
November 21, 2025 1.70 2.10 2.10 0 0 0 23.25 3.45 3.85 3.85 0 0 0
December 19, 2025 15.85 16.25 16.25 0 0 0 5.50 0 0.19 0.19 0 0 0
December 19, 2025 15.35 15.75 15.75 0 0 0 6.00 0 0.19 0.19 0 0 0
December 19, 2025 14.85 15.25 15.25 0 0 0 6.50 0 0.19 0.19 0 0 0
December 19, 2025 14.35 14.75 14.75 0 0 0 7.00 0 0.20 0.20 0 0 0
December 19, 2025 13.85 14.25 14.25 0 1 0 7.50 0 0.21 0.21 0 0 0
December 19, 2025 13.35 13.75 13.75 0 0 0 8.00 0.02 0.22 0.22 0 0 0
December 19, 2025 12.90 13.25 13.25 0 0 0 8.50 0.02 0.23 0.23 0 0 0
December 19, 2025 12.40 12.75 12.75 0 0 0 9.00 0.02 0.25 0.25 0 0 0
December 19, 2025 11.95 12.30 12.30 0 0 0 9.50 0.02 0.28 0.28 0 0 0
December 19, 2025 11.65 12.05 12.05 0 0 0 9.75 0.02 0.30 0.30 0 0 0
December 19, 2025 11.45 11.80 11.80 0 0 0 10.00 0.02 0.31 0.31 0 0 0
December 19, 2025 11.20 11.55 11.55 0 0 0 10.25 0.02 0.33 0.33 0 0 0
December 19, 2025 10.95 11.35 11.35 0 0 0 10.50 0.02 0.35 0.35 0 0 0
December 19, 2025 10.75 11.10 11.10 0 0 0 10.75 0.02 0.38 0.38 0 0 0
December 19, 2025 10.50 10.85 10.85 0 20 0 11.00 0.02 0.40 0.40 0 0 0
December 19, 2025 10.30 10.65 10.65 0 0 0 11.25 0.06 0.43 0.43 0 0 0
December 19, 2025 10.05 10.40 10.40 0 0 0 11.50 0.08 0.45 0.45 0 0 0
December 19, 2025 9.80 10.20 10.20 0 0 0 11.75 0.11 0.48 0.48 0 0 0
December 19, 2025 9.60 10.00 10.00 0 20 0 12.00 0.14 0.50 0.50 0 0 0
December 19, 2025 9.35 9.75 9.75 0 0 0 12.25 0.17 0.55 0.55 0 0 0
December 19, 2025 9.15 9.55 9.55 0 0 0 12.50 0.20 0.55 0.55 0 0 0
December 19, 2025 8.95 9.30 9.30 0 0 0 12.75 0.23 0.60 0.60 0 0 0
December 19, 2025 8.70 9.10 9.10 0 0 0 13.00 0.27 0.65 0.65 0 0 0
December 19, 2025 8.50 8.90 8.90 0 0 0 13.25 0.31 0.70 0.70 0 0 0
December 19, 2025 8.30 8.70 8.70 0 0 0 13.50 0.34 0.70 0.70 0 0 0
December 19, 2025 8.05 8.45 8.45 0 0 0 13.75 0.38 0.75 0.75 0 0 0
December 19, 2025 7.85 8.25 8.25 0 0 0 14.00 0.42 0.80 0.80 0 10 0
December 19, 2025 7.65 8.05 8.05 0 0 0 14.25 0.47 0.85 0.85 0 0 0
December 19, 2025 7.45 7.85 7.85 0 0 0 14.50 0.50 0.90 0.90 0 0 0
December 19, 2025 7.25 7.65 7.65 0 0 0 14.75 0.55 0.95 0.95 0 0 0
December 19, 2025 6.75 7.45 7.45 0 0 0 15.00 0.60 1.00 1.00 0 0 0
December 19, 2025 6.55 7.25 7.25 0 0 0 15.25 0.30 1.00 1.00 0 0 0
December 19, 2025 6.35 7.05 7.05 0 0 0 15.50 0.35 1.05 1.05 0 0 0
December 19, 2025 6.15 6.85 6.85 0 0 0 15.75 0.40 1.15 1.15 0 0 0
December 19, 2025 5.95 6.65 6.65 0 1 0 16.00 0.45 1.20 1.20 0 0 0
December 19, 2025 5.70 6.45 6.45 0 0 0 16.25 0.50 1.25 1.25 0 0 0
December 19, 2025 5.50 6.25 6.25 0 0 0 16.50 0.60 1.30 1.30 0 0 0
December 19, 2025 5.30 6.05 6.05 0 0 0 16.75 0.65 1.35 1.35 0 0 0
December 19, 2025 5.35 5.90 5.90 0 0 0 17.00 0.70 1.40 1.40 0 0 0
December 19, 2025 5.00 5.70 5.70 0 0 0 17.25 0.75 1.45 1.45 0 0 0
December 19, 2025 5.00 5.55 5.55 0 0 0 17.50 0.85 1.55 1.55 0 0 0
December 19, 2025 4.65 5.35 5.35 0 0 0 17.75 0.90 1.60 1.60 0 0 0
December 19, 2025 4.40 5.20 5.20 0 0 0 18.00 1.00 1.70 1.70 0 0 0
December 19, 2025 4.30 5.00 5.00 0 0 0 18.25 1.05 1.80 1.80 0 0 0
December 19, 2025 4.05 4.90 4.90 0 0 0 18.50 1.15 1.85 1.85 0 0 0
December 19, 2025 3.90 4.75 4.75 0 0 0 18.75 1.25 1.95 1.95 0 0 0
December 19, 2025 3.75 4.60 4.60 0 0 0 19.00 1.30 2.05 2.05 0 0 0
December 19, 2025 3.60 4.45 4.45 0 0 0 19.25 1.40 2.15 2.15 0 0 0
December 19, 2025 3.45 4.25 4.25 0 0 0 19.50 1.50 2.25 2.25 0 0 0
December 19, 2025 3.30 4.15 4.15 0 0 0 19.75 1.65 2.40 2.40 0 0 0
December 19, 2025 3.15 4.00 4.00 0 0 0 20.00 1.75 2.45 2.45 0 11 0
December 19, 2025 3.05 3.90 3.90 0 0 0 20.25 1.85 2.60 2.60 0 0 0
December 19, 2025 2.90 3.75 3.75 0 0 0 20.50 2.00 2.75 2.75 0 0 0
December 19, 2025 2.80 3.65 3.65 0 0 0 20.75 2.10 2.90 2.90 0 0 0
December 19, 2025 2.65 3.50 3.50 0 0 0 21.00 2.25 3.00 3.00 0 0 0
December 19, 2025 2.55 3.40 3.40 0 1 0 21.25 2.35 3.15 3.15 0 0 0
December 19, 2025 2.45 3.30 3.30 0 0 0 21.50 2.50 3.30 3.30 0 0 0
December 19, 2025 2.35 3.20 3.20 0 0 0 21.75 2.65 3.45 3.45 0 0 0
December 19, 2025 2.20 3.05 3.05 0 10 0 22.00 2.80 3.60 3.60 0 0 0
December 19, 2025 2.15 2.95 2.95 0 0 0 22.25 2.95 3.75 3.75 0 0 0
December 19, 2025 2.05 2.85 2.85 0 1 0 22.50 3.10 3.90 3.90 0 0 0
December 19, 2025 1.95 2.80 2.80 0 74 0 22.75 3.25 4.05 4.05 0 0 0
December 19, 2025 1.85 2.65 2.65 0 0 0 23.00 3.40 4.15 4.15 0 0 0
December 19, 2025 1.75 2.55 2.55 0 1 0 23.25 3.55 4.35 4.35 0 0 0
January 16, 2026 8.80 9.25 9.25 0 21 0 13.00 0.38 0.75 0.75 0 0 0
January 16, 2026 8.60 8.95 8.95 0 0 0 13.25 0.43 0.80 0.80 0 0 0
January 16, 2026 8.40 8.80 8.80 0 0 0 13.50 0.47 0.85 0.85 0 0 0
January 16, 2026 8.20 8.60 8.60 0 0 0 13.75 0.55 0.90 0.90 0 0 0
January 16, 2026 8.00 8.40 8.40 0 0 0 14.00 0.60 0.95 0.95 0 0 0
January 16, 2026 7.75 8.20 8.20 0 0 0 14.25 0.60 1.00 1.00 0 0 0
January 16, 2026 7.15 8.00 8.00 0 0 0 14.50 0.65 1.05 1.05 0 0 0
January 16, 2026 6.95 7.80 7.80 0 0 0 14.75 0.30 1.10 1.10 0 0 0
January 16, 2026 6.75 7.60 7.60 0 0 0 15.00 0.35 1.15 1.15 0 0 0
January 16, 2026 6.55 7.40 7.40 0 0 0 15.25 0.41 1.20 1.20 0 0 0
January 16, 2026 6.45 7.20 7.20 0 0 0 15.50 0.46 1.25 1.25 0 0 0
January 16, 2026 6.25 7.00 7.00 0 0 0 15.75 0.55 1.30 1.30 0 0 0
January 16, 2026 6.05 6.85 6.85 0 0 0 16.00 0.60 1.35 1.35 0 0 0
January 16, 2026 5.80 6.65 6.65 0 0 0 16.25 0.65 1.40 1.40 0 0 0
January 16, 2026 5.60 6.50 6.50 0 0 0 16.50 0.70 1.50 1.50 0 0 0
January 16, 2026 5.50 6.30 6.30 0 0 0 16.75 0.80 1.55 1.55 0 0 0
January 16, 2026 5.25 6.15 6.15 0 0 0 17.00 0.85 1.65 1.65 0 0 0
January 16, 2026 5.05 6.00 6.00 0 0 0 17.25 0.90 1.75 1.75 0 0 0
January 16, 2026 4.90 5.80 5.80 0 0 0 17.50 1.00 1.80 1.80 0 0 0
January 16, 2026 4.80 5.65 5.65 0 0 0 17.75 1.10 1.90 1.90 0 0 0
January 16, 2026 4.55 5.50 5.50 0 0 0 18.00 1.15 1.95 1.95 0 0 0
January 16, 2026 4.40 5.30 5.30 0 0 0 18.25 1.25 2.05 2.05 0 0 0
January 16, 2026 4.25 5.15 5.15 0 0 0 18.50 1.35 2.15 2.15 0 0 0
January 16, 2026 4.10 5.10 5.10 0 0 0 18.75 1.45 2.25 2.25 0 0 0
January 16, 2026 3.95 4.95 4.95 0 0 0 19.00 1.55 2.35 2.35 0 0 0
January 16, 2026 3.80 4.80 4.80 0 0 0 19.25 1.65 2.45 2.45 0 0 0
January 16, 2026 3.65 4.65 4.65 0 0 0 19.50 1.75 2.55 2.55 0 0 0
January 16, 2026 3.50 4.55 4.55 0 0 0 19.75 1.85 2.75 2.75 0 0 0
January 16, 2026 3.40 4.40 4.40 0 0 0 20.00 2.00 2.85 2.85 0 0 0
January 16, 2026 3.25 4.25 4.25 0 0 0 20.25 2.10 2.95 2.95 0 0 0
January 16, 2026 3.15 4.15 4.15 0 0 0 20.50 2.20 3.10 3.10 0 0 0
January 16, 2026 3.00 4.00 4.00 0 0 0 20.75 2.35 3.30 3.30 0 0 0
January 16, 2026 2.90 3.90 3.90 0 0 0 21.00 2.50 3.35 3.35 0 0 0
January 16, 2026 2.80 3.80 3.80 0 0 0 21.25 2.60 3.55 3.55 0 1 0
January 16, 2026 2.70 3.70 3.70 0 0 0 21.50 2.75 3.70 3.70 0 0 0
January 16, 2026 2.55 3.55 3.55 0 0 0 21.75 2.90 3.85 3.85 0 0 0
January 16, 2026 2.45 3.45 3.45 0 0 0 22.00 3.05 4.00 4.00 0 0 0
January 16, 2026 2.35 3.35 3.35 0 0 0 22.25 3.20 4.15 4.15 0 0 0
January 16, 2026 2.30 3.30 3.30 0 4 0 22.50 3.35 4.30 4.30 0 0 0
January 16, 2026 2.20 3.20 3.20 0 0 0 22.75 3.50 4.45 4.45 0 1 0
January 16, 2026 2.10 3.10 3.10 0 5 0 23.00 3.65 4.60 4.60 0 0 0
January 16, 2026 2.00 3.00 3.00 0 7 0 23.25 3.80 4.80 4.80 0 0 0
February 20, 2026 5.15 5.65 5.65 0 0 0 18.25 2.00 2.45 2.45 0 0 0
February 20, 2026 5.00 5.60 5.60 0 0 0 18.50 2.10 2.55 2.55 0 0 0
February 20, 2026 4.85 5.45 5.45 0 0 0 18.75 2.15 2.65 2.65 0 0 0
February 20, 2026 4.75 5.30 5.30 0 0 0 19.00 2.25 2.80 2.80 0 0 0
February 20, 2026 4.60 5.20 5.20 0 0 0 19.25 2.45 2.90 2.90 0 0 0
February 20, 2026 4.45 5.05 5.05 0 0 0 19.50 2.50 3.10 3.10 0 0 0
February 20, 2026 4.35 4.90 4.90 0 0 0 19.75 2.60 3.25 3.25 0 0 0
February 20, 2026 4.20 4.80 4.80 0 0 0 20.00 2.80 3.35 3.35 0 0 0
February 20, 2026 4.10 4.60 4.60 0 1 0 20.25 2.85 3.50 3.50 0 0 0
February 20, 2026 3.95 4.50 4.50 0 0 0 20.50 3.00 3.60 3.60 0 1 0
February 20, 2026 3.85 4.45 4.45 0 1 0 20.75 3.10 3.75 3.75 0 0 0
February 20, 2026 3.75 4.25 4.25 0 0 0 21.00 3.25 3.90 3.90 0 0 0
February 20, 2026 3.55 4.15 4.15 0 0 0 21.25 3.40 4.00 4.00 0 0 0
February 20, 2026 3.50 4.05 4.05 0 0 0 21.50 3.55 4.15 4.15 0 0 0
February 20, 2026 3.40 3.95 3.95 0 0 0 21.75 3.75 4.30 4.30 0 0 0
February 20, 2026 3.30 3.85 3.85 0.55 0 1 22.00 3.90 4.45 4.45 0 0 0
February 20, 2026 3.20 3.75 3.75 0 1 0 22.25 4.05 4.60 4.60 0 0 0
February 20, 2026 3.05 3.65 3.65 0.40 0 1 22.50 4.20 4.75 4.75 0 0 0
February 20, 2026 3.05 3.55 3.55 0 0 0 22.75 4.30 4.90 4.90 0 0 0
February 20, 2026 2.95 3.55 3.55 0.50 0 1 23.00 4.45 5.05 5.05 0 0 0
February 20, 2026 2.85 3.40 3.40 0 0 0 23.25 4.60 5.25 5.25 0 0 0
March 20, 2026 15.80 16.20 16.20 0 0 0 5.50 0.01 0.27 0.27 0 0 0
March 20, 2026 15.30 15.70 15.70 0 0 0 6.00 0.01 0.29 0.29 0 0 0
March 20, 2026 14.80 15.20 15.20 0 0 0 6.50 0.01 0.32 0.32 0 0 0
March 20, 2026 14.30 14.80 14.80 0 0 0 7.00 0.01 0.35 0.35 0 0 0
March 20, 2026 13.85 14.25 14.25 0 0 0 7.50 0.02 0.39 0.39 0 0 0
March 20, 2026 13.35 13.85 13.85 0 0 0 8.00 0.02 0.43 0.43 0 0 0
March 20, 2026 12.90 13.30 13.30 0 0 0 8.50 0.02 0.49 0.49 0 0 0
March 20, 2026 12.45 12.85 12.85 0 1 0 9.00 0.06 0.50 0.50 0 0 0
March 20, 2026 12.00 12.50 12.50 0 0 0 9.50 0.12 0.60 0.60 0 0 0
March 20, 2026 11.55 12.00 12.00 0 1 0 10.00 0.19 0.65 0.65 0 0 0
March 20, 2026 10.70 11.15 11.15 0 0 0 11.00 0.34 0.80 0.80 0 0 0
March 20, 2026 9.90 10.30 10.30 0 0 0 12.00 0.55 1.00 1.00 0 0 0
March 20, 2026 9.10 9.55 9.55 0 0 0 13.00 0.75 1.20 1.20 0 0 0
March 20, 2026 8.30 8.80 8.80 0 0 0 14.00 0.95 1.40 1.40 0 0 0
March 20, 2026 7.55 8.10 8.10 0 16 0 15.00 1.20 1.65 1.65 0 0 0
March 20, 2026 6.85 7.45 7.45 0 0 0 16.00 1.50 1.95 1.95 0 0 0
March 20, 2026 6.15 6.80 6.80 0 0 0 17.00 1.80 2.30 2.30 0 0 0
March 20, 2026 5.55 6.20 6.20 0 0 0 18.00 2.15 2.65 2.65 0 0 0
March 20, 2026 5.00 5.55 5.55 0 0 0 19.00 2.55 3.20 3.20 0 0 0
March 20, 2026 4.50 5.05 5.05 0 0 0 20.00 3.10 3.70 3.70 0 10 0
March 20, 2026 4.05 4.60 4.60 0 0 0 21.00 3.65 4.20 4.20 0 0 0
March 20, 2026 3.60 4.20 4.20 0 0 0 22.00 4.15 4.80 4.80 0 0 0
March 20, 2026 3.25 3.80 3.80 0 0 0 23.00 4.85 5.40 5.40 0 0 0
March 20, 2026 2.85 3.50 3.50 0 0 0 24.00 5.50 6.10 6.10 0 0 0
March 20, 2026 2.30 2.95 2.95 0 0 0 26.00 6.95 7.70 7.70 0 0 0
June 19, 2026 12.55 13.20 13.20 0 0 0 9.00 0.27 0.80 0.80 0 0 0
June 19, 2026 12.20 12.75 12.75 0 0 0 9.50 0.36 0.90 0.90 0 0 0
June 19, 2026 11.75 12.35 12.35 0 0 0 10.00 0.45 1.00 1.00 0 0 0
June 19, 2026 10.95 11.50 11.50 0 0 0 11.00 0.65 1.20 1.20 0 0 0
June 19, 2026 10.15 10.70 10.70 0 0 0 12.00 0.90 1.45 1.45 0 0 0
June 19, 2026 9.40 10.00 10.00 0 0 0 13.00 1.15 1.70 1.70 0 0 0
June 19, 2026 8.65 9.30 9.30 0 0 0 14.00 1.40 1.95 1.95 0 0 0
June 19, 2026 7.95 8.65 8.65 0 0 0 15.00 1.70 2.25 2.25 0 0 0
June 19, 2026 7.30 8.00 8.00 0 0 0 16.00 2.05 2.60 2.60 0 0 0
June 19, 2026 6.70 7.50 7.50 0 0 0 17.00 2.45 3.00 3.00 0 0 0
June 19, 2026 6.15 6.95 6.95 0 0 0 18.00 2.80 3.50 3.50 0 0 0
June 19, 2026 5.65 6.40 6.40 0 0 0 19.00 3.35 4.00 4.00 0 0 0
June 19, 2026 5.20 5.85 5.85 0 0 0 20.00 3.80 4.50 4.50 0 0 0
June 19, 2026 4.75 5.45 5.45 0 0 0 21.00 4.45 5.05 5.05 0 0 0
June 19, 2026 4.35 5.05 5.05 0 20 0 22.00 5.05 5.65 5.65 0 0 0
June 19, 2026 4.00 4.70 4.70 0 0 0 23.00 5.60 6.40 6.40 0 0 0
June 19, 2026 3.70 4.35 4.35 0 0 0 24.00 6.35 7.05 7.05 0 0 0
June 19, 2026 3.15 3.80 3.80 0 0 0 26.00 7.75 8.40 8.40 0 0 0