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: July 13, 2025 at 4:07 a.m.   (Real-time)

  • Last price: 29.840
  • Net change: -0.310
  • Bid price: 29.810
  • Ask price: 29.870
  • 30-day historical volatility: 76.86%
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: 7,400
Volume: 257
Open interest: 2,484
Volume: 1
July 18, 2025 17.70 18.05 18.05 0 0 0 12.00 0 0.14 0.14 0 0 0
July 18, 2025 16.70 17.05 17.05 0 0 0 13.00 0 0.14 0.14 0 0 0
July 18, 2025 16.20 16.55 16.55 0 0 0 13.50 0 0.14 0.14 0 0 0
July 18, 2025 15.70 16.05 16.05 0 0 0 14.00 0 0.14 0.14 0 68 0
July 18, 2025 15.20 15.55 15.55 0 0 0 14.50 0 0.14 0.14 0 0 0
July 18, 2025 14.70 15.05 15.05 0 0 0 15.00 0 0.14 0.14 0 4 0
July 18, 2025 14.20 14.55 14.55 0 20 0 15.50 0 0.14 0.14 0 0 0
July 18, 2025 13.70 14.05 14.05 0 0 0 16.00 0 0.14 0.14 0 4 0
July 18, 2025 13.20 13.55 13.55 0 10 0 16.50 0 0.14 0.14 0 0 0
July 18, 2025 12.70 13.05 13.05 0 70 0 17.00 0 0.14 0.14 0 25 0
July 18, 2025 12.20 12.55 12.55 0 10 0 17.50 0 0.14 0.14 0 8 0
July 18, 2025 11.70 12.05 12.05 0 130 0 18.00 0 0.14 0.14 0 7 0
July 18, 2025 11.20 11.55 11.55 0 32 0 18.50 0 0.14 0.14 0 25 0
July 18, 2025 10.70 11.05 11.05 0 20 0 19.00 0 0.14 0.14 0 0 0
July 18, 2025 10.20 10.55 10.55 0 2 0 19.50 0 0.14 0.14 0 0 0
July 18, 2025 9.70 10.00 10.00 0 44 0 20.00 0 0.12 0.12 0 27 0
July 18, 2025 9.20 9.55 9.55 0 40 0 20.50 0 0.14 0.14 0 0 0
July 18, 2025 8.70 9.05 9.05 0 10 0 21.00 0 0.14 0.14 0 5 0
July 18, 2025 8.20 8.55 8.55 0 0 0 21.50 0 0.14 0.14 0 11 0
July 18, 2025 7.70 8.05 8.05 0 4 0 22.00 0 0.14 0.14 0 71 0
July 18, 2025 7.20 7.55 7.55 0 10 0 22.50 0 0.14 0.14 0 51 0
July 18, 2025 6.70 7.05 7.10 0 13 0 23.00 0 0.14 0.14 0 29 0
July 18, 2025 6.20 6.60 6.60 0 20 0 23.50 0 0.15 0.15 0 18 0
July 18, 2025 5.70 6.05 6.05 0 215 0 24.00 0.01 0.18 0.18 0 56 0
July 18, 2025 5.20 5.60 5.65 0 50 0 24.50 0.01 0.21 0.21 0 45 0
July 18, 2025 4.75 5.15 5.15 -0.80 45 4 25.00 0.01 0.14 0.14 0 49 0
July 18, 2025 3.85 4.15 4.20 0 140 0 26.00 0.07 0.23 0.23 0 78 0
July 18, 2025 3.05 3.30 3.30 0 117 0 27.00 0.25 0.41 0.41 0 46 0
July 18, 2025 2.30 2.55 2.56 0 300 0 28.00 0.47 0.66 0.66 0 37 0
July 18, 2025 1.70 1.88 1.88 0.28 232 53 29.00 0.83 1.03 1.03 0 20 0
July 18, 2025 1.19 1.39 1.39 0 621 0 30.00 1.33 1.53 1.53 0 10 0
July 18, 2025 0.79 1.00 1.00 0.18 45 7 31.00 1.90 2.14 2.14 0 0 0
July 18, 2025 0.50 0.70 0.70 0.08 28 3 32.00 2.64 2.86 2.85 0 10 0
July 18, 2025 0.32 0.50 0.50 0.11 108 25 33.00 3.35 3.70 3.70 0 10 0
July 18, 2025 0.20 0.37 0.37 0.10 41 32 34.00 4.25 4.55 4.55 0 0 0
July 18, 2025 0.09 0.28 0.28 0.07 46 22 35.00 5.10 5.55 5.55 0 5 0
July 18, 2025 0.03 0.21 0.21 0 30 0 36.00 6.05 6.50 6.50 0 0 0
July 18, 2025 0.01 0.26 0.26 0 370 0 37.00 7.00 7.45 7.45 0 0 0
July 18, 2025 0 0.23 0.23 0 0 0 38.00 8.00 8.45 8.45 0 0 0
July 18, 2025 0 0.20 0.20 0 70 0 39.00 8.95 9.45 9.45 0 0 0
July 18, 2025 0 0.18 0.18 0 120 0 40.00 9.95 10.45 10.40 0 0 0
July 18, 2025 0 0.16 0.16 0 0 0 41.00 10.95 11.40 11.40 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 42.00 11.95 12.40 12.35 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 43.00 12.95 13.35 13.35 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 44.00 13.95 14.35 14.35 0 0 0
August 15, 2025 17.70 18.00 18.05 0 0 0 12.00 0 0.14 0.14 0 0 0
August 15, 2025 16.70 17.00 17.05 0 0 0 13.00 0 0.14 0.14 0 0 0
August 15, 2025 16.20 16.50 16.55 0 0 0 13.50 0 0.14 0.14 0 0 0
August 15, 2025 15.70 16.00 16.05 0 2 0 14.00 0 0.14 0.14 0 1 0
August 15, 2025 15.20 15.50 15.55 0 0 0 14.50 0 0.14 0.14 0 0 0
August 15, 2025 14.70 15.00 15.05 0 0 0 15.00 0 0.14 0.14 0 3 0
August 15, 2025 14.20 14.50 14.55 0 0 0 15.50 0 0.14 0.14 0 0 0
August 15, 2025 13.70 14.00 14.05 0 0 0 16.00 0 0.15 0.15 0 36 0
August 15, 2025 13.20 13.50 13.55 0 0 0 16.50 0 0.14 0.14 0 12 0
August 15, 2025 12.70 13.00 13.05 0 0 0 17.00 0.01 0.15 0.15 0 0 0
August 15, 2025 12.20 12.55 12.55 0 12 0 17.50 0.01 0.15 0.15 0 0 0
August 15, 2025 11.70 12.05 12.05 0 10 0 18.00 0.01 0.17 0.17 0 0 0
August 15, 2025 11.20 11.55 11.60 0 12 0 18.50 0.01 0.19 0.19 0 5 0
August 15, 2025 10.75 11.05 11.10 0 20 0 19.00 0.02 0.22 0.22 0 42 0
August 15, 2025 10.25 10.60 10.60 0 30 0 19.50 0.02 0.25 0.25 0 0 0
August 15, 2025 9.75 10.15 10.15 0 25 0 20.00 0.02 0.29 0.29 0 0 0
August 15, 2025 9.35 9.70 9.70 0 10 0 20.50 0.09 0.25 0.25 0 1 0
August 15, 2025 8.90 9.25 9.25 0 34 0 21.00 0.13 0.31 0.31 0 6 0
August 15, 2025 8.45 8.80 8.80 0 22 0 21.50 0.18 0.37 0.37 0 1 0
August 15, 2025 7.95 8.40 8.40 0 10 0 22.00 0.25 0.46 0.46 0 12 0
August 15, 2025 7.60 7.85 7.90 0 0 0 22.50 0.34 0.49 0.49 0 10 0
August 15, 2025 7.20 7.45 7.50 0 45 0 23.00 0.42 0.58 0.58 0 0 0
August 15, 2025 6.80 7.05 7.10 0 57 0 23.50 0.52 0.69 0.69 0 0 0
August 15, 2025 6.40 6.70 6.70 0 35 0 24.00 0.62 0.80 0.80 0 0 0
August 15, 2025 6.00 6.35 6.35 0 14 0 24.50 0.73 0.92 0.92 0 45 0
August 15, 2025 5.65 5.90 5.90 0 60 0 25.00 0.87 1.07 1.07 0 23 0
August 15, 2025 5.00 5.25 5.25 -0.10 69 2 26.00 1.17 1.39 1.39 0 11 0
August 15, 2025 4.35 4.60 4.60 0 11 0 27.00 1.54 1.76 1.76 0 0 0
August 15, 2025 3.75 4.05 4.05 0 51 0 28.00 1.96 2.19 2.19 0 0 0
August 15, 2025 3.25 3.50 3.50 0 165 0 29.00 2.44 2.67 2.67 0 0 0
August 15, 2025 2.84 3.05 3.05 0 41 0 30.00 2.98 3.20 3.20 0 5 0
August 15, 2025 2.43 2.65 2.65 0 24 0 31.00 3.55 3.80 3.80 0 50 0
August 15, 2025 2.09 2.31 2.31 0 45 0 32.00 4.20 4.45 4.45 0 35 0
August 15, 2025 1.75 1.98 1.98 0 1 0 33.00 4.85 5.15 5.15 0 0 0
August 15, 2025 1.49 1.71 1.71 0 0 0 34.00 5.60 5.85 5.85 0 0 0
August 15, 2025 1.26 1.49 1.49 0 0 0 35.00 6.35 6.65 6.65 0 0 0
August 15, 2025 1.06 1.30 1.30 0 1 0 36.00 7.20 7.45 7.45 0 0 0
August 15, 2025 0.90 1.12 1.13 0 0 0 37.00 8.00 8.35 8.35 0 0 0
August 15, 2025 0.76 0.98 0.98 0 0 0 38.00 8.80 9.20 9.20 0 0 0
September 19, 2025 17.65 18.05 18.05 0 26 0 12.00 0 0.14 0.14 0 6 0
September 19, 2025 16.65 17.05 17.05 -0.65 7 6 13.00 0.01 0.15 0.15 0 13 0
September 19, 2025 16.15 16.55 16.55 0 0 0 13.50 0.01 0.15 0.15 0 0 0
September 19, 2025 15.65 16.05 16.05 0 2 0 14.00 0.01 0.15 0.15 0 9 0
September 19, 2025 15.15 15.55 15.55 0 0 0 14.50 0.01 0.18 0.18 0 0 0
September 19, 2025 14.65 15.05 15.10 0 11 0 15.00 0.02 0.20 0.20 0 10 0
September 19, 2025 14.15 14.60 14.60 0 0 0 15.50 0.02 0.23 0.23 0 0 0
September 19, 2025 13.70 14.10 14.10 0 11 0 16.00 0.02 0.19 0.19 0 83 0
September 19, 2025 13.25 13.65 13.65 0 10 0 16.50 0.02 0.31 0.31 0 10 0
September 19, 2025 12.75 13.20 13.20 0 1 0 17.00 0.02 0.27 0.27 0 66 0
September 19, 2025 12.30 12.75 12.75 0 0 0 17.50 0.05 0.41 0.41 0 0 0
September 19, 2025 11.90 12.30 12.30 0 11 0 18.00 0.18 0.37 0.37 0 71 0
September 19, 2025 11.45 11.85 11.90 0 20 0 18.50 0.23 0.45 0.45 0 0 0
September 19, 2025 11.00 11.45 11.45 0 10 0 19.00 0.29 0.53 0.53 0 22 0
September 19, 2025 10.55 11.05 11.05 0 0 0 19.50 0.36 0.62 0.62 0 0 0
September 19, 2025 10.20 10.55 10.55 -0.10 43 2 20.00 0.45 0.70 0.70 0 19 0
September 19, 2025 9.80 10.10 10.15 0 0 0 20.50 0.55 0.75 0.75 0 0 0
September 19, 2025 9.40 9.75 9.75 0 9 0 21.00 0.65 0.86 0.86 0 3 0
September 19, 2025 9.00 9.35 9.35 0 0 0 21.50 0.76 0.98 0.98 0 0 0
September 19, 2025 8.65 9.00 9.00 0 31 0 22.00 0.87 1.10 1.10 0 26 0
September 19, 2025 8.25 8.65 8.65 0 1 0 22.50 1.00 1.25 1.25 0 0 0
September 19, 2025 7.90 8.20 8.20 0 36 0 23.00 1.14 1.40 1.40 0 12 0
September 19, 2025 7.55 7.95 7.95 0 0 0 23.50 1.29 1.49 1.49 0 0 0
September 19, 2025 7.20 7.60 7.60 0 20 0 24.00 1.45 1.73 1.72 0 0 0
September 19, 2025 6.90 7.30 7.30 0 0 0 24.50 1.61 1.90 1.90 0 0 0
September 19, 2025 6.60 6.85 6.85 0.15 140 6 25.00 1.78 2.00 2.00 0 29 0
September 19, 2025 6.00 6.20 6.20 -0.30 65 1 26.00 2.18 2.40 2.40 0 0 0
September 19, 2025 5.45 5.70 5.70 0 2 0 27.00 2.61 2.92 2.92 0 0 0
September 19, 2025 4.90 5.15 5.15 0 24 0 28.00 3.05 3.20 3.20 0 62 0
September 19, 2025 4.40 4.80 4.80 -0.15 20 20 29.00 3.60 3.95 3.95 0 0 0
September 19, 2025 3.95 4.25 4.25 0 39 0 30.00 4.15 4.25 4.25 0 114 0
September 19, 2025 3.60 3.95 3.95 0 25 0 31.00 4.70 5.10 5.10 0 0 0
September 19, 2025 3.20 3.60 3.60 0 10 0 32.00 5.35 5.70 5.70 0 28 0
September 19, 2025 2.90 3.25 3.25 0 0 0 33.00 6.05 6.40 6.40 0 0 0
September 19, 2025 2.62 2.96 2.96 0 25 0 34.00 6.75 7.10 7.10 0 5 0
September 19, 2025 2.35 2.67 2.67 0 51 0 35.00 7.45 7.80 7.80 0 5 0
September 19, 2025 2.15 2.49 2.50 0 41 0 36.00 8.20 8.40 8.40 0 47 0
September 19, 2025 1.73 2.04 2.04 0 35 0 38.00 9.80 10.15 10.15 0 10 0
September 19, 2025 1.40 1.70 1.70 0 302 0 40.00 11.45 11.85 11.85 0 0 0
September 19, 2025 1.14 1.43 1.43 0 432 0 42.00 13.20 13.60 13.55 0 0 0
September 19, 2025 0.92 1.18 1.18 0 134 0 44.00 14.95 15.35 15.35 0 6 0
September 19, 2025 0.83 1.00 1.00 0 261 0 45.00 15.85 16.15 16.15 0 30 0
September 19, 2025 0.75 0.92 0.92 0 66 0 46.00 16.70 17.15 17.15 0 0 0
September 19, 2025 0.61 0.85 0.85 0 1 0 48.00 18.60 19.00 19.00 0 0 0
September 19, 2025 0.51 0.67 0.67 0 256 0 50.00 20.50 20.85 20.85 0.25 33 1
October 17, 2025 16.60 17.05 17.10 0 0 0 13.00 0.01 0.20 0.20 0 0 0
October 17, 2025 16.10 16.60 16.60 0 0 0 13.50 0.01 0.22 0.22 0 0 0
October 17, 2025 15.65 16.10 16.15 0 0 0 14.00 0.02 0.26 0.26 0 0 0
October 17, 2025 15.20 15.65 15.65 0 0 0 14.50 0.02 0.30 0.30 0 0 0
October 17, 2025 14.75 15.20 15.20 0 0 0 15.00 0.02 0.34 0.34 0 0 0
October 17, 2025 14.30 14.70 14.75 0 0 0 15.50 0.02 0.39 0.39 0 0 0
October 17, 2025 13.85 14.30 14.30 0 2 0 16.00 0.05 0.45 0.45 0 20 0
October 17, 2025 13.40 13.85 13.85 0 0 0 16.50 0.21 0.42 0.42 0 0 0
October 17, 2025 12.95 13.40 13.40 0 0 0 17.00 0.27 0.49 0.49 0 0 0
October 17, 2025 12.50 13.00 13.00 0 0 0 17.50 0.33 0.58 0.58 0 0 0
October 17, 2025 12.10 12.55 12.60 0 0 0 18.00 0.40 0.66 0.66 0 0 0
October 17, 2025 11.65 12.15 12.15 0 0 0 18.50 0.48 0.76 0.76 0 0 0
October 17, 2025 11.30 11.65 11.70 0 0 0 19.00 0.60 0.79 0.79 0 0 0
October 17, 2025 10.90 11.30 11.30 0 0 0 19.50 0.70 0.91 0.91 0 0 0
October 17, 2025 10.50 10.90 10.90 0 0 0 20.00 0.80 1.03 1.03 0 0 0
October 17, 2025 10.10 10.50 10.50 0 0 0 20.50 0.92 1.16 1.16 0 0 0
October 17, 2025 9.80 10.20 10.20 0 0 0 21.00 1.04 1.29 1.29 0 0 0
October 17, 2025 9.40 9.80 9.80 0 0 0 21.50 1.18 1.39 1.39 0 10 0
October 17, 2025 9.05 9.50 9.50 0 0 0 22.00 1.32 1.59 1.59 0 0 0
October 17, 2025 8.75 9.15 9.15 0 0 0 22.50 1.47 1.70 1.70 0 0 0
October 17, 2025 8.40 8.80 8.80 0 0 0 23.00 1.64 1.92 1.92 0 0 0
October 17, 2025 8.05 8.50 8.50 0 0 0 23.50 1.81 2.10 2.10 0 10 0
October 17, 2025 7.75 8.20 8.20 0 0 0 24.00 1.99 2.20 2.20 0 0 0
October 17, 2025 7.50 7.85 7.85 0 0 0 24.50 2.18 2.40 2.40 0 0 0
October 17, 2025 7.20 7.55 7.55 -0.40 10 15 25.00 2.37 2.67 2.67 0 0 0
October 17, 2025 6.60 7.00 7.00 0 0 0 26.00 2.80 3.15 3.15 0 0 0
October 17, 2025 6.10 6.45 6.45 0 0 0 27.00 3.25 3.60 3.60 0 0 0
October 17, 2025 5.60 5.95 5.95 0 0 0 28.00 3.75 4.10 4.10 0 0 0
October 17, 2025 5.10 5.50 5.50 0 2 0 29.00 4.25 4.60 4.60 0 0 0
October 17, 2025 4.70 5.05 5.05 0 5 0 30.00 4.85 5.20 5.20 0 0 0
October 17, 2025 4.30 4.65 4.65 0 0 0 31.00 5.40 5.80 5.80 0 0 0
October 17, 2025 3.95 4.30 4.30 0 0 0 32.00 6.05 6.40 6.40 0 0 0
October 17, 2025 3.60 4.00 4.00 0 0 0 33.00 6.70 7.10 7.10 0 0 0
October 17, 2025 3.30 3.65 3.65 0 0 0 34.00 7.40 7.75 7.75 0 0 0
October 17, 2025 3.00 3.40 3.40 0 0 0 35.00 8.10 8.50 8.50 0 0 0
October 17, 2025 2.78 3.15 3.15 0 0 0 36.00 8.85 9.20 9.20 0 0 0
October 17, 2025 2.54 2.88 2.88 0 0 0 37.00 9.60 10.00 10.00 0 0 0
October 17, 2025 2.33 2.66 2.66 -0.16 61 1 38.00 10.40 10.75 10.75 0 0 0
November 21, 2025 11.65 12.10 12.10 0 0 0 19.00 0.97 1.22 1.22 0 0 0
November 21, 2025 11.30 11.75 11.75 0 0 0 19.50 1.09 1.35 1.35 0 0 0
November 21, 2025 10.95 11.40 11.40 0 1 0 20.00 1.23 1.49 1.49 0 0 0
November 21, 2025 10.60 11.05 11.05 0 0 0 20.50 1.37 1.65 1.65 0 0 0
November 21, 2025 10.25 10.70 10.70 0 0 0 21.00 1.52 1.80 1.80 0 0 0
November 21, 2025 9.90 10.40 10.40 0 0 0 21.50 1.68 1.98 1.98 0 0 0
November 21, 2025 9.60 10.05 10.05 0 0 0 22.00 1.85 2.15 2.15 0 0 0
November 21, 2025 9.25 9.70 9.70 0 0 0 22.50 2.02 2.33 2.33 0 0 0
November 21, 2025 8.95 9.40 9.40 0 0 0 23.00 2.20 2.52 2.52 0 12 0
November 21, 2025 8.65 9.10 9.10 0 5 0 23.50 2.40 2.71 2.71 0 0 0
November 21, 2025 8.35 8.80 8.80 0 0 0 24.00 2.60 2.91 2.91 0 0 0
November 21, 2025 8.10 8.50 8.50 0 0 0 24.50 2.80 3.15 3.15 0 0 0
November 21, 2025 7.80 8.20 8.20 0 0 0 25.00 3.00 3.35 3.35 0 0 0
November 21, 2025 7.30 7.70 7.70 0 2 0 26.00 3.45 3.85 3.85 0 0 0
November 21, 2025 6.80 7.20 7.20 0 0 0 27.00 3.95 4.30 4.30 0 0 0
November 21, 2025 6.30 6.70 6.70 -0.10 5 5 28.00 4.45 4.85 4.85 0 0 0
November 21, 2025 5.90 6.25 6.25 0 0 0 29.00 5.00 5.40 5.40 0 0 0
November 21, 2025 5.50 5.85 5.85 0 0 0 30.00 5.60 5.95 5.95 0 0 0
November 21, 2025 5.10 5.45 5.45 0 0 0 31.00 6.20 6.55 6.55 0 0 0
November 21, 2025 4.70 5.10 5.10 0 0 0 32.00 6.80 7.20 7.20 0 0 0
November 21, 2025 4.40 4.80 4.80 0 1 0 33.00 7.45 7.85 7.85 0 0 0
November 21, 2025 4.05 4.45 4.45 0 0 0 34.00 8.15 8.55 8.55 0 0 0
November 21, 2025 3.75 4.20 4.20 0 0 0 35.00 8.85 9.25 9.25 0 0 0
November 21, 2025 3.50 3.90 3.90 0 4 0 36.00 9.60 10.00 10.00 0 0 0
November 21, 2025 3.25 3.65 3.65 0 0 0 37.00 10.30 10.75 10.75 0 0 0
November 21, 2025 3.00 3.45 3.45 0 0 0 38.00 11.10 11.50 11.50 0 0 0
December 19, 2025 17.65 18.20 18.20 0 8 0 12.00 0.01 0.34 0.34 0 0 0
December 19, 2025 16.70 17.25 17.30 -0.75 10 10 13.00 0.03 0.46 0.46 0 0 0
December 19, 2025 15.85 16.40 16.40 0 0 0 14.00 0.25 0.50 0.50 0 0 0
December 19, 2025 14.95 15.55 15.55 0 12 0 15.00 0.38 0.66 0.66 0 5 0
December 19, 2025 14.10 14.75 14.75 0 10 0 16.00 0.54 0.83 0.83 0 47 0
December 19, 2025 13.40 13.85 13.90 -0.65 8 8 17.00 0.74 1.01 1.01 0 62 0
December 19, 2025 12.65 13.15 13.15 0 71 0 18.00 0.99 1.23 1.23 0 44 0
December 19, 2025 11.90 12.40 12.40 0 53 0 19.00 1.25 1.55 1.54 0 40 0
December 19, 2025 11.25 11.75 11.75 0 0 0 20.00 1.54 1.86 1.85 0 6 0
December 19, 2025 10.90 11.40 11.40 0 0 0 20.50 1.69 2.02 2.02 0 0 0
December 19, 2025 10.55 11.05 11.05 -0.60 30 35 21.00 1.86 2.19 2.19 0 0 0
December 19, 2025 10.25 10.75 10.75 0 0 0 21.50 2.03 2.30 2.30 0 0 0
December 19, 2025 9.90 10.45 10.45 0 20 0 22.00 2.21 2.35 2.35 0 41 0
December 19, 2025 9.65 10.15 10.15 0 0 0 22.50 2.40 2.75 2.75 0 0 0
December 19, 2025 9.35 9.85 9.85 0 30 0 23.00 2.58 2.93 2.93 0 12 0
December 19, 2025 9.05 9.55 9.55 0 0 0 23.50 2.80 3.20 3.20 0 0 0
December 19, 2025 8.80 9.05 9.05 0 39 0 24.00 3.00 3.10 3.10 0 31 0
December 19, 2025 8.50 8.95 8.95 0 0 0 24.50 3.20 3.60 3.60 0 0 0
December 19, 2025 8.25 8.70 8.70 0 12 0 25.00 3.45 3.85 3.85 0 2 0
December 19, 2025 7.75 8.20 8.20 0 0 0 26.00 3.90 4.35 4.35 0 0 0
December 19, 2025 7.25 7.70 7.70 0 0 0 27.00 4.40 4.85 4.85 0 0 0
December 19, 2025 6.80 7.25 7.25 0 12 0 28.00 4.95 5.40 5.40 0 10 0
December 19, 2025 6.40 6.80 6.80 0 0 0 29.00 5.50 5.95 5.95 0 0 0
December 19, 2025 6.00 6.40 6.40 0 11 0 30.00 6.10 6.50 6.50 0 0 0
December 19, 2025 5.60 6.05 6.05 0 0 0 31.00 6.70 7.15 7.15 0 0 0
December 19, 2025 5.25 5.70 5.70 0 19 0 32.00 7.35 7.75 7.75 0 2 0
December 19, 2025 4.90 5.35 5.35 0 0 0 33.00 8.00 8.45 8.45 0 0 0
December 19, 2025 4.60 5.05 5.05 0 25 0 34.00 8.65 9.10 9.10 0 20 0
December 19, 2025 4.30 4.75 4.75 0 23 0 35.00 9.35 9.80 9.80 0 21 0
December 19, 2025 4.00 4.50 4.50 0 55 0 36.00 10.05 10.55 10.55 0 5 0
December 19, 2025 3.50 4.00 4.00 0 12 0 38.00 11.55 12.00 12.00 0 12 0
December 19, 2025 3.10 3.55 3.55 0 244 0 40.00 13.10 13.60 13.60 0 10 0
December 19, 2025 2.74 3.20 3.20 0 79 0 42.00 14.75 15.20 15.20 0 12 0
December 19, 2025 2.42 2.86 2.86 0 2 0 44.00 16.40 16.90 16.90 0 0 0
December 19, 2025 2.28 2.71 2.71 0 12 0 45.00 17.25 17.70 17.70 0 0 0
December 19, 2025 2.17 2.60 2.60 0 82 0 46.00 18.10 18.60 18.60 0 0 0
December 19, 2025 1.66 2.00 2.00 0 109 0 50.00 21.60 22.15 22.15 0 15 0
March 20, 2026 17.80 18.45 18.50 0 4 0 12.00 0.21 0.67 0.67 0 11 0
March 20, 2026 16.95 17.65 17.65 0 0 0 13.00 0.45 0.75 0.75 0 0 0
March 20, 2026 16.10 16.90 16.90 0 0 0 14.00 0.63 0.97 0.97 0 0 0
March 20, 2026 15.35 16.15 16.15 0 10 0 15.00 0.84 1.20 1.20 0 0 0
March 20, 2026 14.70 15.30 15.35 0 2 0 16.00 1.12 1.40 1.40 0 21 0
March 20, 2026 14.00 14.60 14.60 0 61 0 17.00 1.39 1.69 1.69 0 0 0
March 20, 2026 13.30 13.95 13.95 0 0 0 18.00 1.69 2.01 2.01 0 30 0
March 20, 2026 12.70 13.10 13.10 0 102 0 19.00 2.02 2.36 2.36 0 100 0
March 20, 2026 12.05 12.45 12.45 0 65 0 20.00 2.38 2.73 2.73 0 2 0
March 20, 2026 11.50 12.05 12.05 0 2 0 21.00 2.77 3.15 3.15 0 20 0
March 20, 2026 10.90 11.45 11.45 0 1 0 22.00 3.15 3.60 3.60 0 45 0
March 20, 2026 10.35 10.95 10.95 0 0 0 23.00 3.60 4.05 4.05 0 0 0
March 20, 2026 9.85 10.35 10.35 0 12 0 24.00 4.05 4.45 4.45 0 60 0
March 20, 2026 9.40 9.85 9.90 0 0 0 25.00 4.55 5.00 5.00 0 0 0
March 20, 2026 8.95 9.40 9.40 0 2 0 26.00 5.10 5.55 5.55 0 0 0
March 20, 2026 8.05 8.50 8.50 0 0 0 28.00 6.20 6.65 6.65 0 0 0
March 20, 2026 7.25 7.70 7.75 0 12 0 30.00 7.35 7.80 7.80 0 0 0
March 20, 2026 6.90 7.40 7.40 0 0 0 31.00 8.00 8.45 8.45 0 0 0
March 20, 2026 6.55 7.05 7.05 0 0 0 32.00 8.60 9.10 9.10 0 0 0
March 20, 2026 6.25 6.70 6.70 0 0 0 33.00 9.30 9.75 9.75 0 0 0
March 20, 2026 5.90 6.40 6.40 0 0 0 34.00 9.95 10.45 10.45 0 0 0
March 20, 2026 5.60 6.15 6.15 0 40 0 35.00 10.65 11.15 11.15 0 10 0
March 20, 2026 5.35 5.85 5.85 0 0 0 36.00 11.35 11.90 11.90 0 0 0
March 20, 2026 5.10 5.60 5.60 0 0 0 37.00 12.05 12.60 12.60 0 0 0
March 20, 2026 4.85 5.35 5.35 0 0 0 38.00 12.80 13.35 13.35 0 0 0
June 19, 2026 13.80 14.70 14.70 0 0 0 18.00 2.21 2.88 2.88 0 0 0
June 19, 2026 12.55 13.60 13.60 0 0 0 20.00 2.98 3.60 3.60 0 0 0
June 19, 2026 12.00 13.05 13.05 0 0 0 21.00 3.40 4.05 4.05 0 0 0
June 19, 2026 11.50 12.55 12.55 0 0 0 22.00 3.85 4.45 4.45 0 0 0
June 19, 2026 10.95 12.10 12.10 0 0 0 23.00 4.30 5.00 5.00 0 0 0
June 19, 2026 10.60 11.50 11.50 0 2 0 24.00 4.80 5.60 5.60 0 0 0
June 19, 2026 10.10 11.05 11.05 0 1 0 25.00 5.35 6.25 6.25 0 0 0
June 19, 2026 9.70 10.65 10.65 0 0 0 26.00 5.85 6.80 6.80 0 0 0
June 19, 2026 8.85 9.85 9.85 0 0 0 28.00 7.00 7.95 7.95 0 0 0
June 19, 2026 8.10 9.10 9.10 0 1 0 30.00 8.20 9.20 9.20 0 0 0
June 19, 2026 7.75 8.75 8.75 0 0 0 31.00 8.85 9.85 9.85 0 0 0
June 19, 2026 7.40 8.45 8.45 0 0 0 32.00 9.50 10.50 10.50 0 0 0
June 19, 2026 7.10 8.05 8.05 0 0 0 33.00 10.15 11.20 11.20 0 0 0
June 19, 2026 6.80 7.85 7.85 0 0 0 34.00 10.80 11.90 11.90 0 0 0
June 19, 2026 6.50 7.60 7.60 0 0 0 35.00 11.50 12.60 12.60 0 0 0
June 19, 2026 6.25 7.15 7.15 0 0 0 36.00 12.25 13.35 13.35 0 0 0
June 19, 2026 5.95 7.10 7.10 0 0 0 37.00 12.95 14.05 14.05 0 0 0
June 19, 2026 5.70 6.85 6.85 0 0 0 38.00 13.70 14.80 14.80 0 0 0