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.

HUT – Hut 8 Corp.

Last update: September 2, 2025 at 2:51 p.m.   (Real-time)

  • Last price: 37.175
  • Net change: 0.485
  • Bid price: 37.150
  • Ask price: 37.180
  • 30-day historical volatility: 69.88%
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: 5,638
Volume: 7
Open interest: 3,569
Volume: 93
September 19, 2025 24.95 25.35 24.85 0 16 0 12.00 0 0.13 0.14 0 6 0
September 19, 2025 23.95 24.35 23.85 0 1 0 13.00 0 0.13 0.14 0 13 0
September 19, 2025 23.45 23.85 23.35 0 0 0 13.50 0 0.13 0.14 0 0 0
September 19, 2025 22.95 23.35 22.85 0 2 0 14.00 0 0.12 0.13 0 9 0
September 19, 2025 22.45 22.85 22.35 0 0 0 14.50 0 0.13 0.14 0 0 0
September 19, 2025 22.00 22.35 21.90 0 0 0 15.00 0 0.13 0.14 0 10 0
September 19, 2025 21.45 21.85 21.35 0 0 0 15.50 0 0.13 0.14 0 0 0
September 19, 2025 20.95 21.35 20.85 0 11 0 16.00 0 0.18 0.03 0 436 0
September 19, 2025 20.45 20.85 20.35 0 10 0 16.50 0 0.13 0.14 0 10 0
September 19, 2025 19.95 20.35 19.85 0 1 0 17.00 0 0.13 0.03 0 68 0
September 19, 2025 19.45 19.85 19.35 0 0 0 17.50 0 0.13 0.14 0 0 0
September 19, 2025 18.95 19.35 18.85 0 11 0 18.00 0 0.13 0.03 0 74 0
September 19, 2025 18.45 18.85 18.35 0 20 0 18.50 0 0.13 0.14 0 0 0
September 19, 2025 17.95 18.35 17.85 0 10 0 19.00 0 0.13 0.14 0 22 0
September 19, 2025 17.45 17.85 17.35 0 25 0 19.50 0 0.13 0.14 0 0 0
September 19, 2025 16.95 17.35 16.85 0 45 0 20.00 0 0.13 0.14 0 19 0
September 19, 2025 16.45 16.85 16.35 0 0 0 20.50 0 0.13 0.14 0 0 0
September 19, 2025 15.95 16.35 15.85 0 9 0 21.00 0 0.13 0.14 0 3 0
September 19, 2025 15.45 15.85 15.35 0 0 0 21.50 0 0.13 0.14 0 0 0
September 19, 2025 14.95 15.35 14.85 0 35 0 22.00 0 0.13 0.14 0 26 0
September 19, 2025 14.45 14.85 14.35 0 1 0 22.50 0 0.14 0.14 0 4 0
September 19, 2025 13.95 14.35 13.90 0 12 0 23.00 0 0.14 0.15 0 37 0
September 19, 2025 13.45 13.85 13.40 0 55 0 23.50 0 0.15 0.15 0 0 0
September 19, 2025 12.95 13.35 12.90 0 20 0 24.00 0 0.12 0.13 0 134 0
September 19, 2025 12.45 12.90 12.40 0 0 0 24.50 0 0.16 0.17 0 22 0
September 19, 2025 11.95 12.40 11.95 0 157 0 25.00 0.01 0.16 0.17 0 65 0
September 19, 2025 11.00 11.40 10.90 0 77 0 26.00 0.02 0.23 0.26 0 12 0
September 19, 2025 10.05 10.50 10.05 0 12 0 27.00 0.11 0.24 0.24 0 5 0
September 19, 2025 9.10 9.60 9.15 0 26 0 28.00 0.14 0.30 0.25 0 97 0
September 19, 2025 8.20 8.70 8.15 0 29 0 29.00 0.23 0.44 0.45 0 4 0
September 19, 2025 7.40 7.75 7.35 0 68 0 30.00 0.38 0.57 0.54 0 122 0
September 19, 2025 6.65 7.00 6.55 0 26 0 31.00 0.54 0.75 0.83 0 23 0
September 19, 2025 5.85 6.15 5.80 0 189 0 32.00 0.78 1.00 1.11 0 28 0
September 19, 2025 5.15 5.40 5.10 0 77 0 33.00 1.05 1.29 1.42 0 0 0
September 19, 2025 4.50 4.75 4.40 0 63 0 34.00 1.38 1.63 1.78 0 5 0
September 19, 2025 3.90 4.15 3.85 0 65 0 35.00 1.77 2.03 2.20 0 5 0
September 19, 2025 3.35 3.65 3.30 0 80 0 36.00 2.19 2.45 2.57 0 60 0
September 19, 2025 2.87 3.15 2.57 -0.30 7 1 37.00 2.72 2.97 3.20 0 1 0
September 19, 2025 2.45 2.69 2.72 0.29 148 1 38.00 3.25 3.55 3.80 0 15 0
September 19, 2025 2.05 2.31 2.12 0 0 0 39.00 3.90 4.15 4.45 0 0 0
September 19, 2025 1.74 2.00 1.79 0 471 0 40.00 4.55 4.85 5.15 0 0 0
September 19, 2025 1.23 1.70 1.69 0 3 0 41.00 5.15 6.20 6.35 0 0 0
September 19, 2025 1.21 1.44 1.32 0 462 0 42.00 6.00 6.30 6.65 0 0 0
September 19, 2025 0.83 1.00 0.95 0 141 0 44.00 7.60 8.00 8.35 0 6 0
September 19, 2025 0.69 0.92 0.70 -0.05 277 3 45.00 8.45 8.85 9.20 0 35 0
September 19, 2025 0.60 0.77 0.64 0 83 0 46.00 9.35 9.70 10.05 0 0 0
September 19, 2025 0.39 0.61 0.53 0 1 0 48.00 11.15 11.45 11.90 0 0 0
September 19, 2025 0.25 0.50 0.33 0 304 0 50.00 12.90 13.40 13.75 0 39 0
October 17, 2025 23.95 24.35 23.90 0 0 0 13.00 0 0.13 0.14 0 0 0
October 17, 2025 23.45 23.85 23.40 0 0 0 13.50 0 0.14 0.14 0 0 0
October 17, 2025 22.95 23.35 22.90 0 0 0 14.00 0 0.14 0.14 0 0 0
October 17, 2025 22.45 22.85 22.40 0 0 0 14.50 0 0.14 0.14 0 0 0
October 17, 2025 21.95 22.35 21.90 0 0 0 15.00 0 0.14 0.14 0 0 0
October 17, 2025 21.45 21.85 21.40 0 0 0 15.50 0 0.14 0.14 0 0 0
October 17, 2025 20.95 21.35 20.90 0 2 0 16.00 0 0.14 0.14 0 20 0
October 17, 2025 20.45 20.85 20.40 0 0 0 16.50 0 0.14 0.14 0 0 0
October 17, 2025 19.95 20.35 19.90 0 0 0 17.00 0 0.14 0.14 0 0 0
October 17, 2025 19.45 19.85 19.40 0 0 0 17.50 0 0.14 0.14 0 0 0
October 17, 2025 18.95 19.35 18.90 0 0 0 18.00 0 0.14 0.15 0 0 0
October 17, 2025 18.45 18.85 18.40 0 0 0 18.50 0.01 0.15 0.15 0 0 0
October 17, 2025 17.95 18.35 17.90 0 0 0 19.00 0.01 0.15 0.16 0 0 0
October 17, 2025 17.45 17.85 17.40 0 0 0 19.50 0.01 0.16 0.16 0 0 0
October 17, 2025 16.95 17.40 16.95 0 2 0 20.00 0.01 0.17 0.18 0 0 0
October 17, 2025 16.45 16.90 16.45 0 0 0 20.50 0.01 0.19 0.20 0 0 0
October 17, 2025 15.95 16.40 15.95 0 0 0 21.00 0.01 0.21 0.21 0 24 0
October 17, 2025 15.50 15.95 15.45 0 0 0 21.50 0.01 0.22 0.24 0 24 0
October 17, 2025 15.05 15.45 15.00 0 0 0 22.00 0.02 0.26 0.28 0 44 0
October 17, 2025 14.55 15.00 14.55 0 0 0 22.50 0.02 0.30 0.32 0 44 0
October 17, 2025 14.10 14.55 14.10 0 12 0 23.00 0.04 0.35 0.35 0 46 0
October 17, 2025 13.65 14.10 13.65 0 0 0 23.50 0.05 0.31 0.31 0 48 0
October 17, 2025 13.15 13.65 13.20 0 0 0 24.00 0.18 0.34 0.36 0 60 0
October 17, 2025 12.75 13.20 12.75 0 0 0 24.50 0.25 0.41 0.42 0 70 0
October 17, 2025 12.30 12.75 12.30 0 18 0 25.00 0.29 0.47 0.49 0 26 0
October 17, 2025 11.40 11.90 11.35 0 8 0 26.00 0.43 0.62 0.62 0 26 0
October 17, 2025 10.65 10.95 10.55 0 0 0 27.00 0.60 0.76 0.81 0 26 0
October 17, 2025 9.85 10.15 9.75 0 0 0 28.00 0.80 0.97 1.02 0 20 0
October 17, 2025 9.15 9.45 9.00 0 2 0 29.00 1.03 1.22 1.28 0 12 0
October 17, 2025 8.40 8.65 8.30 0 26 0 30.00 1.29 1.49 1.57 0 12 0
October 17, 2025 7.75 8.05 7.60 0 35 0 31.00 1.60 1.81 1.90 0 23 0
October 17, 2025 7.10 7.35 7.00 0 13 0 32.00 1.94 2.16 2.26 0 17 0
October 17, 2025 6.45 6.75 6.35 0 0 0 33.00 2.33 2.55 2.67 0 12 0
October 17, 2025 5.90 6.15 5.80 0 1 0 34.00 2.74 2.97 3.10 0 12 0
October 17, 2025 5.35 5.60 5.25 0 3 0 35.00 3.20 3.45 3.60 0 0 0
October 17, 2025 4.85 5.10 4.85 0 12 0 36.00 3.70 3.95 4.10 0 0 0
October 17, 2025 4.40 4.65 4.35 0 43 0 37.00 4.20 4.50 4.65 0 0 0
October 17, 2025 4.00 4.25 3.95 0 129 0 38.00 4.80 5.05 5.25 0 10 0
October 17, 2025 3.60 3.85 3.60 0 12 0 39.00 5.40 5.65 5.90 0 0 0
October 17, 2025 3.25 3.50 3.10 0 54 0 40.00 6.00 6.30 6.55 0 0 0
October 17, 2025 2.50 3.30 3.15 0 0 0 41.00 5.70 7.70 7.65 0 0 0
October 17, 2025 2.65 2.88 2.65 0 225 0 42.00 7.40 7.70 7.95 0 0 0
October 17, 2025 2.11 2.89 2.48 0 0 0 43.00 7.10 9.15 9.15 0 0 0
October 17, 2025 1.80 3.15 2.29 0 0 0 44.00 8.85 9.90 9.95 0 0 0
October 17, 2025 1.70 2.20 2.09 0 0 0 45.00 9.45 10.45 10.75 0 0 0
October 17, 2025 1.50 2.00 1.89 0 0 0 46.00 10.10 11.65 12.00 0 0 0
November 21, 2025 18.05 18.50 18.00 0 0 0 19.00 0.04 0.30 0.32 0 0 0
November 21, 2025 17.55 18.00 17.55 0 0 0 19.50 0.04 0.35 0.37 0 0 0
November 21, 2025 17.10 17.55 17.10 0 0 0 20.00 0.10 0.38 0.41 0 0 0
November 21, 2025 16.65 17.10 16.65 0 0 0 20.50 0.11 0.37 0.47 0 0 0
November 21, 2025 16.20 16.65 16.20 0 0 0 21.00 0.26 0.40 0.43 0 0 0
November 21, 2025 15.75 16.20 15.75 0 0 0 21.50 0.32 0.46 0.49 0 0 0
November 21, 2025 15.30 15.80 15.35 0 0 0 22.00 0.36 0.53 0.56 0 0 0
November 21, 2025 14.85 15.35 14.90 0 0 0 22.50 0.45 0.61 0.64 0 0 0
November 21, 2025 14.45 14.95 14.50 0 0 0 23.00 0.54 0.68 0.71 0 12 0
November 21, 2025 14.00 14.50 14.10 0 5 0 23.50 0.57 0.76 0.80 0 0 0
November 21, 2025 13.60 14.10 13.60 0 0 0 24.00 0.68 0.86 0.86 0 0 0
November 21, 2025 13.30 13.60 13.20 0 0 0 24.50 0.77 0.92 0.96 0 0 0
November 21, 2025 12.90 13.20 12.80 0 0 0 25.00 0.86 1.02 1.07 0 5 0
November 21, 2025 12.10 12.45 12.05 0 2 0 26.00 1.08 1.25 1.31 0 5 0
November 21, 2025 11.40 11.70 11.30 0 0 0 27.00 1.32 1.51 1.52 -0.06 0 2
November 21, 2025 10.70 11.00 10.60 0 12 0 28.00 1.60 1.80 1.88 0 0 0
November 21, 2025 10.00 10.35 9.95 0 0 0 29.00 1.92 2.12 2.21 0 2 0
November 21, 2025 9.35 9.70 9.30 0 22 0 30.00 2.26 2.47 2.57 0 12 0
November 21, 2025 8.75 9.05 8.70 0 3 0 31.00 2.63 2.85 2.96 0 0 0
November 21, 2025 8.15 8.45 8.10 0 12 0 32.00 3.00 3.30 3.40 0 10 0
November 21, 2025 7.60 7.90 7.85 0.30 12 1 33.00 3.45 3.75 3.85 0 0 0
November 21, 2025 7.10 7.40 7.00 0 12 0 34.00 3.95 4.20 4.35 0 0 0
November 21, 2025 6.60 6.90 6.55 0 2 0 35.00 4.45 4.70 4.85 0 0 0
November 21, 2025 6.15 6.40 6.10 0 5 0 36.00 5.00 5.20 5.40 0 0 0
November 21, 2025 5.70 5.95 5.65 0 2 0 37.00 5.55 5.80 5.95 0 0 0
November 21, 2025 5.30 5.55 5.30 0 8 0 38.00 6.15 6.35 6.55 0 0 0
November 21, 2025 4.90 5.20 4.90 0 0 0 39.00 6.70 7.00 7.20 0 0 0
November 21, 2025 4.55 4.85 4.55 0 0 0 40.00 7.40 7.65 7.85 0 0 0
November 21, 2025 3.85 5.65 4.45 0 0 0 41.00 8.05 9.00 9.05 0 0 0
November 21, 2025 3.90 4.20 3.95 0 10 0 42.00 8.75 9.00 9.25 0 0 0
November 21, 2025 3.65 3.90 3.70 0 0 0 43.00 9.50 9.70 10.00 0 0 0
November 21, 2025 3.40 3.65 3.45 0 0 0 44.00 10.25 10.45 10.75 0 0 0
November 21, 2025 3.10 3.40 3.20 0 0 0 45.00 11.00 11.20 11.50 0 0 0
November 21, 2025 2.92 3.20 2.99 0 0 0 46.00 11.75 12.00 12.30 0 0 0
December 19, 2025 24.95 25.40 24.90 0 8 0 12.00 0 0.14 0.14 0 0 0
December 19, 2025 23.95 24.40 23.90 0 10 0 13.00 0.01 0.15 0.15 0 0 0
December 19, 2025 22.95 23.40 22.90 0 0 0 14.00 0.01 0.16 0.16 0 0 0
December 19, 2025 21.95 22.40 21.95 0 12 0 15.00 0.01 0.19 0.19 0 5 0
December 19, 2025 20.90 21.45 20.95 0 10 0 16.00 0.01 0.23 0.19 0 51 0
December 19, 2025 20.00 20.45 20.00 0 8 0 17.00 0.02 0.29 0.26 0 69 0
December 19, 2025 19.05 19.55 19.05 0 72 0 18.00 0.10 0.37 0.33 0 55 0
December 19, 2025 18.10 18.65 18.05 0 56 0 19.00 0.15 0.49 0.51 0 109 0
December 19, 2025 17.25 17.75 17.30 0 0 0 20.00 0.32 0.52 0.54 0 16 0
December 19, 2025 16.80 17.30 16.85 0 0 0 20.50 0.38 0.59 0.61 0 10 0
December 19, 2025 16.35 16.90 16.45 0 30 0 21.00 0.45 0.67 0.70 0 0 0
December 19, 2025 15.95 16.45 16.00 0 0 0 21.50 0.54 0.75 0.77 0 0 0
December 19, 2025 15.50 16.05 15.60 0 20 0 22.00 0.58 0.80 0.82 0 50 0
December 19, 2025 15.10 15.65 15.20 0 0 0 22.50 0.69 0.93 0.97 0 0 0
December 19, 2025 14.80 15.15 14.70 0 30 0 23.00 0.80 0.98 1.00 0 22 0
December 19, 2025 14.40 14.75 14.30 0 0 0 23.50 0.90 1.09 1.13 0 0 0
December 19, 2025 14.00 14.35 13.95 0 44 0 24.00 1.00 1.20 1.22 0 49 0
December 19, 2025 13.60 14.00 13.55 0 0 0 24.50 1.13 1.33 1.38 0 0 0
December 19, 2025 13.20 13.65 13.20 0 42 0 25.00 1.25 1.46 1.50 0 34 0
December 19, 2025 12.55 12.90 12.50 0 25 0 26.00 1.51 1.73 1.78 0 20 0
December 19, 2025 11.85 12.25 11.80 0 2 0 27.00 1.81 2.04 2.10 0 15 0
December 19, 2025 11.20 11.55 11.20 0 14 0 28.00 2.13 2.38 2.44 0 7 0
December 19, 2025 10.55 10.95 10.50 0 0 0 29.00 2.48 2.74 2.81 0 0 0
December 19, 2025 9.95 10.30 9.90 0 21 0 30.00 2.87 3.15 3.25 0 13 0
December 19, 2025 9.35 9.70 9.30 0 0 0 31.00 3.25 3.55 3.65 0 0 0
December 19, 2025 8.80 9.15 8.70 0 17 0 32.00 3.70 4.00 4.10 0 0 0
December 19, 2025 8.30 8.65 8.25 0 30 0 33.00 4.15 4.45 4.60 0 0 0
December 19, 2025 7.80 8.15 7.70 -0.05 25 1 34.00 4.65 4.95 5.10 0 50 0
December 19, 2025 7.35 7.65 7.25 0 43 0 35.00 5.20 5.50 5.65 0 73 0
December 19, 2025 6.85 7.20 6.85 0 67 0 36.00 5.70 6.05 6.15 0 37 0
December 19, 2025 6.45 6.80 6.40 0 0 0 37.00 6.30 6.60 6.75 0 3 0
December 19, 2025 6.05 6.40 6.05 0 33 0 38.00 6.85 7.20 7.35 0 0 0
December 19, 2025 5.65 6.00 5.65 0 0 0 39.00 7.50 7.80 8.00 0 0 0
December 19, 2025 5.30 5.65 5.30 0 248 0 40.00 8.10 8.45 8.65 0 40 0
December 19, 2025 4.60 5.40 5.20 0 0 0 41.00 8.55 9.70 9.75 0 0 0
December 19, 2025 4.65 5.00 4.70 0 80 0 42.00 9.45 9.80 10.00 0 22 0
December 19, 2025 4.10 4.45 4.20 0 2 0 44.00 10.90 11.25 11.50 0 0 0
December 19, 2025 3.85 4.20 3.95 0 23 0 45.00 11.65 12.00 12.25 0 10 0
December 19, 2025 3.65 3.95 3.75 0 107 0 46.00 12.40 12.75 13.00 0 0 0
December 19, 2025 3.40 3.75 3.50 0 0 0 47.00 13.15 13.55 13.80 0 0 0
December 19, 2025 3.20 3.55 3.30 0 0 0 48.00 13.95 14.35 14.60 0 0 0
December 19, 2025 3.00 3.35 3.15 0 0 0 49.00 14.75 15.15 15.40 0 0 0
December 19, 2025 2.84 3.15 2.96 0 127 0 50.00 15.60 15.95 16.25 0 15 0
January 16, 2026 14.25 14.70 14.25 0 13 0 24.00 1.24 1.45 1.48 0 58 0
January 16, 2026 13.90 14.35 13.90 0 0 0 24.50 1.42 1.63 1.66 0 0 0
January 16, 2026 13.55 13.90 13.50 0 0 0 25.00 1.56 1.77 1.81 0 0 0
January 16, 2026 12.85 13.25 12.80 0 0 0 26.00 1.86 2.08 2.12 0 0 0
January 16, 2026 12.20 12.55 12.15 0 0 0 27.00 2.18 2.41 2.46 0 0 0
January 16, 2026 11.55 11.95 11.55 0 0 0 28.00 2.53 2.77 2.82 0 0 0
January 16, 2026 10.95 11.35 10.90 0 37 0 29.00 2.91 3.15 3.25 0 20 0
January 16, 2026 10.40 10.75 10.35 0 0 0 30.00 3.30 3.55 3.65 0 12 0
January 16, 2026 9.85 10.15 9.75 0 12 0 31.00 3.70 4.00 4.10 0 0 0
January 16, 2026 9.30 9.65 9.20 0 0 0 32.00 4.20 4.50 4.55 0 0 0
January 16, 2026 8.80 9.15 8.70 0 0 0 33.00 4.65 4.95 5.05 0 0 0
January 16, 2026 8.30 8.65 8.25 0 0 0 34.00 5.15 5.45 5.55 0 0 0
January 16, 2026 7.85 8.20 7.80 0 0 0 35.00 5.70 6.00 6.10 0 5 0
January 16, 2026 7.40 7.75 7.35 0 0 0 36.00 6.25 6.55 6.65 0 0 0
January 16, 2026 7.00 7.35 6.95 0 0 0 37.00 6.85 7.15 7.25 0 0 0
January 16, 2026 6.60 6.95 6.50 0 0 0 38.00 7.45 7.75 7.85 0 0 0
January 16, 2026 6.25 6.55 6.20 0 20 0 39.00 8.05 8.35 8.50 0 0 0
January 16, 2026 5.90 6.20 5.90 0 0 0 40.00 8.70 9.00 9.20 0 0 0
January 16, 2026 5.15 6.30 5.70 0 0 0 41.00 9.15 10.30 10.25 0 0 0
January 16, 2026 5.25 5.60 5.25 0 2 0 42.00 10.05 10.35 10.55 0 0 0
January 16, 2026 4.95 5.30 5.00 0 0 0 43.00 10.75 11.10 11.25 0 0 0
January 16, 2026 4.70 5.05 4.70 0 0 0 44.00 11.45 11.80 12.00 0 0 0
January 16, 2026 4.40 4.80 4.45 0 0 0 45.00 12.20 12.55 12.75 0 0 0
January 16, 2026 4.20 4.55 4.25 0 0 0 46.00 12.95 13.30 13.50 0 0 0
February 20, 2026 13.30 13.75 13.35 0 0 0 26.00 2.29 2.55 2.64 0 0 0
February 20, 2026 12.70 13.10 12.70 0 0 0 27.00 2.65 2.91 3.05 0 0 0
February 20, 2026 12.05 12.50 12.15 0 0 0 28.00 3.00 3.30 3.40 0 0 0
February 20, 2026 11.50 11.90 11.55 0 5 0 29.00 3.40 3.75 3.85 0 0 0
February 20, 2026 10.95 11.35 10.95 0 0 0 30.00 3.85 4.15 4.30 0 0 0
February 20, 2026 10.40 10.80 10.40 0 0 0 31.00 4.30 4.60 4.75 0 0 0
February 20, 2026 9.90 10.30 9.85 0 0 0 32.00 4.75 5.10 5.25 0 0 0
February 20, 2026 9.40 9.80 9.30 0 0 0 33.00 5.30 5.60 5.75 0 0 0
February 20, 2026 8.95 9.30 8.85 0 0 0 34.00 5.80 6.15 6.30 0 0 0
February 20, 2026 8.50 8.90 8.50 0 0 0 35.00 6.35 6.70 6.85 0 0 0
February 20, 2026 8.10 8.45 8.00 0 0 0 36.00 6.90 7.25 7.40 0 0 0
February 20, 2026 7.70 8.05 7.65 0 0 0 37.00 7.50 7.85 8.00 0 0 0
February 20, 2026 7.30 7.65 7.25 0 0 0 38.00 8.10 8.45 8.65 0 0 0
February 20, 2026 6.95 7.30 6.90 0 0 0 39.00 8.70 9.05 9.30 0 0 0
February 20, 2026 6.60 6.95 6.65 0 0 0 40.00 9.35 9.75 9.95 0 0 0
February 20, 2026 5.75 6.85 6.50 0 0 0 41.00 9.95 10.90 10.90 0 0 0
February 20, 2026 5.95 6.35 6.05 0 0 0 42.00 10.70 11.10 11.30 0 0 0
February 20, 2026 5.65 6.05 5.70 0 0 0 43.00 11.40 11.80 12.05 0 0 0
February 20, 2026 5.40 5.75 5.45 0 0 0 44.00 12.10 12.50 12.75 0 0 0
February 20, 2026 5.10 5.50 5.20 0 0 0 45.00 12.85 13.25 13.50 0 0 0
February 20, 2026 4.85 5.25 5.00 0 0 0 46.00 13.60 14.00 14.25 0 0 0
March 20, 2026 24.85 25.50 25.00 0 4 0 12.00 0.01 0.21 0.11 -0.10 11 1
March 20, 2026 23.85 24.55 24.05 0 0 0 13.00 0.01 0.26 0.27 0 0 0
March 20, 2026 22.95 23.55 23.05 0 10 0 14.00 0.10 0.34 0.35 0 0 0
March 20, 2026 22.00 22.60 22.15 0 10 0 15.00 0.20 0.44 0.45 0 0 0
March 20, 2026 21.10 21.75 21.30 0 16 0 16.00 0.30 0.55 0.57 0 10 0
March 20, 2026 20.25 20.85 20.40 0 63 0 17.00 0.44 0.62 0.64 0 62 0
March 20, 2026 19.40 20.00 19.55 0 0 0 18.00 0.58 0.77 0.80 0 80 0
March 20, 2026 18.55 19.20 18.55 0 104 0 19.00 0.76 0.96 0.99 0 60 0
March 20, 2026 17.70 18.40 17.70 0 70 0 20.00 0.98 1.17 1.20 0 81 0
March 20, 2026 17.05 17.55 17.15 0 2 0 21.00 1.22 1.34 1.37 0 20 0
March 20, 2026 16.30 16.80 16.40 0 6 0 22.00 1.38 1.60 1.63 0 40 0
March 20, 2026 15.60 16.10 15.70 0 22 0 23.00 1.67 1.87 1.91 0 24 0
March 20, 2026 14.95 15.40 14.95 0 15 0 24.00 1.98 2.19 2.23 0 60 0
March 20, 2026 14.30 14.75 14.35 0 20 0 25.00 2.30 2.55 2.60 0 12 0
March 20, 2026 13.65 14.10 13.70 0 2 0 26.00 2.64 2.91 2.96 0 12 0
March 20, 2026 12.45 12.90 12.50 0 8 0 28.00 3.40 3.70 3.80 0 10 0
March 20, 2026 11.35 11.75 11.35 0 12 0 30.00 4.25 4.60 4.70 0 0 0
March 20, 2026 10.85 11.25 10.85 0 0 0 31.00 4.75 5.10 5.15 0 0 0
March 20, 2026 10.35 10.75 10.35 0 0 0 32.00 5.20 5.60 5.65 0 0 0
March 20, 2026 9.90 10.30 9.90 0 0 0 33.00 5.75 6.10 6.20 0 20 0
March 20, 2026 9.45 9.80 9.45 0 0 0 34.00 6.25 6.60 6.70 0 0 0
March 20, 2026 9.00 9.40 9.00 0 40 0 35.00 6.85 7.15 7.25 0 20 0
March 20, 2026 8.60 9.00 8.60 0 45 0 36.00 7.40 7.75 7.85 0 30 0
March 20, 2026 8.20 8.60 8.15 0 20 0 37.00 8.00 8.35 8.45 0 0 0
March 20, 2026 7.80 8.20 7.75 0 10 0 38.00 8.60 8.95 9.00 -0.10 0 20
March 20, 2026 7.45 7.85 7.40 0 0 0 39.00 9.25 9.60 9.20 -0.55 0 50
March 20, 2026 7.10 7.50 7.10 0 0 0 40.00 9.85 10.25 10.40 0 0 0
March 20, 2026 6.50 6.90 6.50 0 0 0 42.00 11.20 11.60 11.80 0 30 0
March 20, 2026 6.20 6.60 6.25 0 0 0 43.00 11.90 12.30 12.50 0 0 0
March 20, 2026 5.90 6.30 6.00 0 0 0 44.00 12.60 13.05 13.20 0 0 0
March 20, 2026 5.65 6.00 5.75 0 0 0 45.00 13.35 13.80 13.95 0 0 0
March 20, 2026 5.40 5.80 5.50 0 0 0 46.00 14.10 14.50 14.70 0 0 0
June 19, 2026 19.80 20.50 20.05 0 24 0 18.00 1.08 1.41 1.46 0 20 0
June 19, 2026 18.40 18.95 18.55 0 0 0 20.00 1.57 1.89 1.93 0 0 0
June 19, 2026 17.70 18.30 17.85 0 0 0 21.00 1.87 2.20 2.24 0 0 0
June 19, 2026 17.05 17.65 17.20 0 0 0 22.00 2.18 2.53 2.58 0 0 0
June 19, 2026 16.35 17.00 16.55 0 0 0 23.00 2.48 2.89 2.94 0 0 0
June 19, 2026 15.75 16.40 15.95 0 8 0 24.00 2.89 3.30 3.35 0 0 0
June 19, 2026 15.15 15.80 15.40 0 0 0 25.00 3.25 3.70 3.75 0 0 0
June 19, 2026 14.55 15.20 14.75 0 1 0 26.00 3.65 4.10 4.15 0 0 0
June 19, 2026 13.45 14.15 13.75 0 0 0 28.00 4.50 5.00 5.10 0 0 0
June 19, 2026 12.50 13.10 12.70 0 1 0 30.00 5.45 6.00 6.10 0 0 0
June 19, 2026 12.00 12.65 12.15 0 0 0 31.00 5.95 6.50 6.60 0 0 0
June 19, 2026 11.55 12.20 11.65 0 0 0 32.00 6.50 7.05 7.15 0 0 0
June 19, 2026 11.15 11.75 11.25 0 0 0 33.00 7.05 7.60 7.70 0 30 0
June 19, 2026 10.70 11.30 10.85 0 0 0 34.00 7.60 8.15 8.25 0 10 0
June 19, 2026 10.30 10.90 10.50 0 0 0 35.00 8.15 8.75 8.85 0 0 0
June 19, 2026 9.90 10.50 10.05 0 0 0 36.00 8.75 9.35 9.45 0 0 0
June 19, 2026 9.55 10.15 9.70 0 0 0 37.00 9.40 9.95 10.10 0 20 0
June 19, 2026 9.20 9.75 9.35 0 0 0 38.00 10.00 10.60 10.75 0 0 0
June 19, 2026 8.85 9.40 9.05 0 0 0 39.00 10.65 11.25 11.40 0 0 0
June 19, 2026 8.50 9.15 8.75 0 0 0 40.00 11.30 11.90 12.05 0 0 0
June 19, 2026 7.85 8.50 8.15 0 75 0 42.00 12.65 13.30 13.45 0 0 0
June 19, 2026 7.60 8.15 7.85 0 0 0 43.00 13.35 14.00 14.15 0 0 0
June 19, 2026 7.35 7.95 7.60 0 0 0 44.00 14.05 14.70 14.90 0 0 0
June 19, 2026 7.10 7.60 7.35 0 0 0 45.00 14.80 15.45 15.10 -0.55 0 20
June 19, 2026 6.85 7.50 7.10 0 1 0 46.00 15.50 16.20 16.40 0 0 0