MG – Magna International Inc
Last update: February 27, 2026 at 7:55 p.m. (Real-time)
- Last price: 86.010
- Net change: -1.850
- Bid price: 85.560
- Ask price: 87.000
- 30-day historical volatility: 57.07%
| 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: 10,218
Volume: 71
|
Open interest: 6,223
Volume: 120
|
||||||||||||
| March 20, 2026 | 50.65 | 51.50 | 51.50 | 0 | 0 | 0 | 35.00 | 0 | 0.31 | 0.31 | 0 | 69 | 0 |
| March 20, 2026 | 45.75 | 46.50 | 46.50 | 0 | 0 | 0 | 40.00 | 0 | 0.31 | 0.31 | 0 | 192 | 0 |
| March 20, 2026 | 43.60 | 44.45 | 44.45 | 0 | 0 | 0 | 42.00 | 0 | 0.30 | 0.30 | 0 | 86 | 0 |
| March 20, 2026 | 41.60 | 42.55 | 42.55 | 0 | 0 | 0 | 44.00 | 0 | 0.30 | 0.30 | 0 | 16 | 0 |
| March 20, 2026 | 40.70 | 41.55 | 41.55 | 0 | 0 | 0 | 45.00 | 0 | 0.30 | 0.30 | 0 | 37 | 0 |
| March 20, 2026 | 39.70 | 40.55 | 40.55 | 0 | 0 | 0 | 46.00 | 0 | 0.31 | 0.31 | 0 | 400 | 0 |
| March 20, 2026 | 37.65 | 38.55 | 38.55 | 0 | 0 | 0 | 48.00 | 0 | 0.30 | 0.30 | 0 | 28 | 0 |
| March 20, 2026 | 35.65 | 36.55 | 36.55 | 0 | 0 | 0 | 50.00 | 0 | 0.30 | 0.30 | 0 | 39 | 0 |
| March 20, 2026 | 33.65 | 34.50 | 34.50 | 0 | 0 | 0 | 52.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
| March 20, 2026 | 31.65 | 32.50 | 32.50 | 0 | 0 | 0 | 54.00 | 0 | 0.30 | 0.30 | 0 | 15 | 0 |
| March 20, 2026 | 30.65 | 31.50 | 31.50 | 0 | 0 | 0 | 55.00 | 0 | 0.30 | 0.30 | 0 | 62 | 0 |
| March 20, 2026 | 29.65 | 30.50 | 30.50 | 0 | 0 | 0 | 56.00 | 0 | 0.30 | 0.30 | 0 | 6 | 0 |
| March 20, 2026 | 27.65 | 28.50 | 28.50 | 0 | 0 | 0 | 58.00 | 0 | 0.32 | 0.32 | 0 | 4 | 0 |
| March 20, 2026 | 25.65 | 26.55 | 26.55 | 0 | 0 | 0 | 60.00 | 0 | 0.32 | 0.32 | 0 | 60 | 0 |
| March 20, 2026 | 23.80 | 24.50 | 24.50 | 0 | 0 | 0 | 62.00 | 0 | 0.32 | 0.32 | 0 | 21 | 0 |
| March 20, 2026 | 21.70 | 22.60 | 22.60 | 0 | 0 | 0 | 64.00 | 0 | 0.31 | 0.31 | 0 | 9 | 0 |
| March 20, 2026 | 20.65 | 21.50 | 21.50 | 0 | 0 | 0 | 65.00 | 0 | 0.31 | 0.31 | 0 | 17 | 0 |
| March 20, 2026 | 19.70 | 20.55 | 20.55 | 0 | 0 | 0 | 66.00 | 0 | 0.33 | 0.33 | 0 | 21 | 0 |
| March 20, 2026 | 17.70 | 18.55 | 18.55 | 0 | 0 | 0 | 68.00 | 0.01 | 0.33 | 0.33 | 0 | 2 | 0 |
| March 20, 2026 | 15.70 | 16.55 | 16.55 | 0 | 20 | 0 | 70.00 | 0.01 | 0.36 | 0.36 | 0 | 88 | 0 |
| March 20, 2026 | 13.75 | 14.60 | 14.60 | 0 | 0 | 0 | 72.00 | 0.02 | 0.39 | 0.39 | 0 | 12 | 0 |
| March 20, 2026 | 11.65 | 13.05 | 13.05 | 0 | 31 | 0 | 74.00 | 0.02 | 0.45 | 0.45 | 0 | 40 | 0 |
| March 20, 2026 | 10.85 | 11.70 | 11.70 | 0 | 0 | 0 | 75.00 | 0.02 | 0.49 | 0.49 | 0 | 25 | 0 |
| March 20, 2026 | 9.95 | 10.80 | 10.80 | 0 | 31 | 0 | 76.00 | 0.05 | 0.48 | 0.48 | 0 | 65 | 0 |
| March 20, 2026 | 7.95 | 8.95 | 8.95 | 0 | 5 | 0 | 78.00 | 0.19 | 0.59 | 0.59 | -0.12 | 23 | 2 |
| March 20, 2026 | 6.15 | 7.10 | 7.10 | 0 | 1,015 | 0 | 80.00 | 0.37 | 0.79 | 0.79 | 0 | 86 | 0 |
| March 20, 2026 | 4.70 | 5.35 | 5.35 | 0 | 81 | 0 | 82.00 | 0.71 | 1.20 | 1.20 | 0 | 23 | 0 |
| March 20, 2026 | 3.30 | 3.85 | 3.85 | -0.55 | 34 | 3 | 84.00 | 1.24 | 1.70 | 1.70 | 0 | 102 | 0 |
| March 20, 2026 | 2.19 | 2.81 | 2.81 | -1.10 | 120 | 20 | 86.00 | 2.05 | 2.50 | 2.50 | 0 | 43 | 0 |
| March 20, 2026 | 1.28 | 1.70 | 1.70 | 0 | 7 | 0 | 88.00 | 3.15 | 3.70 | 3.70 | 0 | 11 | 0 |
| March 20, 2026 | 0.66 | 1.10 | 1.10 | -0.49 | 95 | 2 | 90.00 | 4.55 | 5.10 | 5.10 | 0.45 | 107 | 25 |
| March 20, 2026 | 0.26 | 0.70 | 0.70 | 0 | 192 | 0 | 92.00 | 5.95 | 6.80 | 6.80 | 0 | 0 | 0 |
| March 20, 2026 | 0.08 | 0.50 | 0.50 | 0 | 1,306 | 0 | 94.00 | 7.85 | 8.65 | 8.65 | 0 | 0 | 0 |
| March 20, 2026 | 0.02 | 0.47 | 0.47 | 0 | 56 | 0 | 96.00 | 9.65 | 10.50 | 10.50 | 0 | 0 | 0 |
| March 20, 2026 | 0.02 | 0.39 | 0.39 | 0 | 500 | 0 | 98.00 | 11.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| March 20, 2026 | 0.02 | 0.43 | 0.43 | 0 | 5 | 0 | 100.00 | 13.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 105.00 | 18.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 110.00 | 23.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 115.00 | 28.35 | 29.35 | 29.35 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 120.00 | 33.35 | 34.35 | 34.35 | 0 | 0 | 0 |
| April 17, 2026 | 31.95 | 33.25 | 33.25 | 0 | 0 | 0 | 54.00 | 0 | 0.20 | 0.20 | 0 | 1 | 0 |
| April 17, 2026 | 29.95 | 30.60 | 30.60 | 0 | 0 | 0 | 56.00 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
| April 17, 2026 | 27.95 | 29.10 | 29.10 | 0 | 0 | 0 | 58.00 | 0.02 | 0.22 | 0.22 | 0 | 6 | 0 |
| April 17, 2026 | 25.95 | 26.65 | 26.65 | 0 | 0 | 0 | 60.00 | 0.02 | 0.14 | 0.14 | 0 | 3 | 0 |
| April 17, 2026 | 24.00 | 24.70 | 24.70 | 0 | 5 | 0 | 62.00 | 0.02 | 0.28 | 0.28 | 0 | 1 | 0 |
| April 17, 2026 | 22.10 | 22.70 | 22.70 | 0 | 0 | 0 | 64.00 | 0.02 | 0.33 | 0.33 | 0 | 0 | 0 |
| April 17, 2026 | 20.10 | 20.90 | 20.90 | 0 | 0 | 0 | 66.00 | 0.02 | 0.38 | 0.38 | 0 | 0 | 0 |
| April 17, 2026 | 18.20 | 18.90 | 18.90 | 0 | 0 | 0 | 68.00 | 0.08 | 0.47 | 0.47 | 0 | 25 | 0 |
| April 17, 2026 | 16.25 | 16.95 | 16.95 | 0 | 0 | 0 | 70.00 | 0.18 | 0.56 | 0.56 | 0 | 9 | 0 |
| April 17, 2026 | 14.45 | 15.05 | 15.05 | 0 | 20 | 0 | 72.00 | 0.31 | 0.59 | 0.59 | 0 | 0 | 0 |
| April 17, 2026 | 12.65 | 13.25 | 13.25 | 0 | 27 | 0 | 74.00 | 0.43 | 0.78 | 0.78 | 0 | 15 | 0 |
| April 17, 2026 | 10.55 | 11.45 | 11.45 | 0 | 5 | 0 | 76.00 | 0.54 | 0.89 | 0.89 | 0 | 12 | 0 |
| April 17, 2026 | 8.95 | 9.60 | 9.60 | 0 | 26 | 0 | 78.00 | 0.82 | 1.08 | 1.08 | 0 | 30 | 0 |
| April 17, 2026 | 7.45 | 8.00 | 8.00 | 0 | 1,005 | 0 | 80.00 | 1.20 | 1.50 | 1.50 | 0 | 4 | 0 |
| April 17, 2026 | 6.00 | 6.55 | 6.55 | 0 | 15 | 0 | 82.00 | 1.73 | 2.05 | 2.05 | 0 | 6 | 0 |
| April 17, 2026 | 4.70 | 5.15 | 5.15 | 0 | 9 | 0 | 84.00 | 2.42 | 2.75 | 2.75 | 0.20 | 3 | 10 |
| April 17, 2026 | 3.55 | 4.05 | 4.05 | 0 | 6 | 0 | 86.00 | 3.30 | 3.75 | 3.75 | 0 | 0 | 0 |
| April 17, 2026 | 2.60 | 3.05 | 3.05 | 0 | 11 | 0 | 88.00 | 4.35 | 4.80 | 4.80 | 0 | 5 | 0 |
| April 17, 2026 | 1.83 | 2.20 | 2.20 | 0 | 23 | 0 | 90.00 | 5.60 | 6.05 | 6.05 | 0.10 | 9 | 35 |
| April 17, 2026 | 1.25 | 1.60 | 1.60 | -0.69 | 6 | 4 | 92.00 | 7.00 | 7.55 | 7.55 | 0 | 0 | 0 |
| April 17, 2026 | 0.81 | 1.19 | 1.19 | 0 | 10 | 0 | 94.00 | 8.40 | 9.10 | 9.10 | 0 | 0 | 0 |
| April 17, 2026 | 0.52 | 0.89 | 0.89 | 0 | 8 | 0 | 96.00 | 10.15 | 10.80 | 10.80 | 0 | 0 | 0 |
| April 17, 2026 | 0.33 | 0.69 | 0.69 | 0 | 1 | 0 | 98.00 | 11.95 | 12.60 | 12.60 | 0 | 0 | 0 |
| April 17, 2026 | 0.19 | 0.59 | 0.59 | 0 | 10 | 0 | 100.00 | 13.80 | 14.50 | 14.50 | 0 | 0 | 0 |
| April 17, 2026 | 0.02 | 0.34 | 0.34 | 0 | 0 | 0 | 105.00 | 18.50 | 19.35 | 19.35 | 0 | 0 | 0 |
| April 17, 2026 | 0.02 | 0.25 | 0.25 | 0 | 0 | 0 | 110.00 | 23.70 | 24.35 | 24.35 | 0 | 0 | 0 |
| April 17, 2026 | 0.02 | 0.22 | 0.22 | 0 | 0 | 0 | 115.00 | 28.50 | 29.30 | 29.30 | 0 | 0 | 0 |
| April 17, 2026 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 120.00 | 33.50 | 34.30 | 34.30 | 0 | 0 | 0 |
| May 15, 2026 | 30.10 | 30.85 | 30.85 | 0 | 0 | 0 | 56.00 | 0.02 | 0.36 | 0.36 | 0 | 0 | 0 |
| May 15, 2026 | 28.20 | 28.95 | 28.95 | 0 | 0 | 0 | 58.00 | 0.02 | 0.40 | 0.40 | 0 | 0 | 0 |
| May 15, 2026 | 26.15 | 27.45 | 27.45 | 0 | 0 | 0 | 60.00 | 0.02 | 0.47 | 0.47 | 0 | 1 | 0 |
| May 15, 2026 | 24.30 | 25.50 | 25.50 | 0 | 0 | 0 | 62.00 | 0.11 | 0.58 | 0.58 | 0 | 0 | 0 |
| May 15, 2026 | 22.35 | 23.20 | 23.20 | 0 | 0 | 0 | 64.00 | 0.21 | 0.66 | 0.66 | 0 | 0 | 0 |
| May 15, 2026 | 20.50 | 21.35 | 21.35 | 0 | 2 | 0 | 66.00 | 0.34 | 0.79 | 0.79 | 0 | 0 | 0 |
| May 15, 2026 | 18.65 | 19.40 | 19.40 | 0 | 4 | 0 | 68.00 | 0.47 | 0.89 | 0.89 | 0 | 0 | 0 |
| May 15, 2026 | 16.80 | 17.55 | 17.55 | 0 | 0 | 0 | 70.00 | 0.67 | 1.09 | 1.09 | 0 | 10 | 0 |
| May 15, 2026 | 15.05 | 15.75 | 15.75 | 0 | 22 | 0 | 72.00 | 0.88 | 1.29 | 1.29 | 0 | 10 | 0 |
| May 15, 2026 | 13.30 | 14.00 | 14.00 | 0 | 16 | 0 | 74.00 | 1.20 | 1.45 | 1.45 | 0 | 1 | 0 |
| May 15, 2026 | 11.65 | 12.35 | 12.35 | 0 | 15 | 0 | 76.00 | 1.56 | 1.97 | 1.97 | 0 | 11 | 0 |
| May 15, 2026 | 10.10 | 10.75 | 10.75 | 0 | 42 | 0 | 78.00 | 2.00 | 2.40 | 2.40 | 0 | 21 | 0 |
| May 15, 2026 | 8.65 | 9.25 | 9.25 | 0 | 48 | 0 | 80.00 | 2.52 | 2.98 | 2.98 | 0 | 2 | 0 |
| May 15, 2026 | 7.40 | 7.80 | 7.80 | 0 | 55 | 0 | 82.00 | 3.15 | 3.50 | 3.50 | 0 | 11 | 0 |
| May 15, 2026 | 6.15 | 6.60 | 6.60 | 0 | 27 | 0 | 84.00 | 3.95 | 4.50 | 4.50 | 0 | 10 | 0 |
| May 15, 2026 | 5.10 | 5.70 | 5.70 | 0 | 6 | 0 | 86.00 | 5.05 | 5.45 | 5.45 | 0 | 30 | 0 |
| May 15, 2026 | 4.10 | 4.65 | 4.65 | 0 | 31 | 0 | 88.00 | 5.90 | 6.45 | 6.45 | 0 | 20 | 0 |
| May 15, 2026 | 3.20 | 3.80 | 3.80 | 0 | 57 | 0 | 90.00 | 7.00 | 7.65 | 7.65 | 0 | 20 | 0 |
| May 15, 2026 | 2.57 | 3.10 | 3.10 | 0 | 1 | 0 | 92.00 | 8.35 | 9.00 | 9.00 | 0 | 0 | 0 |
| May 15, 2026 | 1.91 | 2.40 | 2.40 | 0 | 0 | 0 | 94.00 | 9.80 | 10.40 | 10.40 | 0 | 0 | 0 |
| May 15, 2026 | 1.51 | 1.95 | 1.95 | 0 | 7 | 0 | 96.00 | 11.40 | 12.00 | 12.00 | 0 | 0 | 0 |
| May 15, 2026 | 1.11 | 1.57 | 1.57 | 0 | 0 | 0 | 98.00 | 12.45 | 13.60 | 13.60 | 0 | 0 | 0 |
| May 15, 2026 | 0.81 | 1.29 | 1.29 | 0 | 9 | 0 | 100.00 | 14.80 | 15.30 | 15.30 | 0 | 0 | 0 |
| May 15, 2026 | 0.38 | 0.79 | 0.79 | 0 | 2 | 0 | 105.00 | 19.05 | 19.90 | 19.90 | 0 | 0 | 0 |
| May 15, 2026 | 0.11 | 0.59 | 0.59 | 0 | 0 | 0 | 110.00 | 23.85 | 24.60 | 24.60 | 0 | 0 | 0 |
| May 15, 2026 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 28.35 | 30.40 | 30.40 | 0 | 0 | 0 |
| May 15, 2026 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 | 120.00 | 33.70 | 34.45 | 34.45 | 0 | 0 | 0 |
| June 19, 2026 | 40.90 | 41.75 | 41.75 | 0 | 0 | 0 | 45.00 | 0.02 | 0.31 | 0.31 | 0 | 21 | 0 |
| June 19, 2026 | 39.95 | 40.75 | 40.75 | 0 | 0 | 0 | 46.00 | 0.02 | 0.32 | 0.32 | 0 | 3 | 0 |
| June 19, 2026 | 37.95 | 38.80 | 38.80 | 0 | 2 | 0 | 48.00 | 0.02 | 0.35 | 0.35 | 0 | 10 | 0 |
| June 19, 2026 | 36.00 | 36.75 | 36.75 | 0 | 0 | 0 | 50.00 | 0.02 | 0.38 | 0.38 | 0 | 35 | 0 |
| June 19, 2026 | 31.10 | 31.90 | 31.90 | 0 | 0 | 0 | 55.00 | 0.02 | 0.49 | 0.49 | 0 | 43 | 0 |
| June 19, 2026 | 26.30 | 27.75 | 27.75 | 0 | 0 | 0 | 60.00 | 0.21 | 0.65 | 0.65 | 0 | 12 | 0 |
| June 19, 2026 | 24.40 | 25.70 | 25.70 | 0 | 0 | 0 | 62.00 | 0.31 | 0.74 | 0.74 | 0 | 0 | 0 |
| June 19, 2026 | 22.45 | 23.70 | 23.70 | 0 | 0 | 0 | 64.00 | 0.42 | 0.89 | 0.89 | 0 | 17 | 0 |
| June 19, 2026 | 21.60 | 22.40 | 22.40 | 0 | 18 | 0 | 65.00 | 0.50 | 0.89 | 0.89 | 0 | 60 | 0 |
| June 19, 2026 | 20.65 | 21.55 | 21.55 | 0 | 0 | 0 | 66.00 | 0.58 | 0.99 | 0.99 | 0 | 0 | 0 |
| June 19, 2026 | 18.85 | 19.55 | 19.55 | 0 | 0 | 0 | 68.00 | 0.78 | 1.19 | 1.19 | 0 | 0 | 0 |
| June 19, 2026 | 17.05 | 17.65 | 17.65 | -1.75 | 170 | 3 | 70.00 | 1.01 | 1.49 | 1.49 | 0 | 43 | 0 |
| June 19, 2026 | 15.30 | 16.00 | 16.00 | 0 | 100 | 0 | 72.00 | 1.31 | 1.79 | 1.79 | 0 | 20 | 0 |
| June 19, 2026 | 13.65 | 14.40 | 14.40 | 0 | 8 | 0 | 74.00 | 1.64 | 2.09 | 2.09 | 0 | 5 | 0 |
| June 19, 2026 | 12.85 | 13.60 | 13.60 | 0 | 131 | 0 | 75.00 | 1.84 | 2.29 | 2.29 | 0 | 34 | 0 |
| June 19, 2026 | 12.05 | 12.80 | 12.80 | -1.25 | 52 | 25 | 76.00 | 2.11 | 2.50 | 2.50 | 0 | 10 | 0 |
| June 19, 2026 | 10.55 | 11.30 | 11.30 | 0 | 4 | 0 | 78.00 | 2.52 | 3.10 | 3.10 | 0 | 0 | 0 |
| June 19, 2026 | 9.15 | 9.90 | 9.90 | 0 | 24 | 0 | 80.00 | 3.15 | 3.70 | 3.70 | 0 | 30 | 0 |
| June 19, 2026 | 7.80 | 8.60 | 8.60 | 0 | 21 | 0 | 82.00 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 |
| June 19, 2026 | 6.70 | 7.35 | 7.35 | 0 | 17 | 0 | 84.00 | 4.65 | 5.20 | 5.20 | 0 | 31 | 0 |
| June 19, 2026 | 5.70 | 6.20 | 6.20 | 0 | 10 | 0 | 86.00 | 5.65 | 6.20 | 6.20 | 0 | 0 | 0 |
| June 19, 2026 | 4.75 | 5.25 | 5.25 | 0 | 0 | 0 | 88.00 | 6.70 | 7.25 | 7.25 | 0 | 0 | 0 |
| June 19, 2026 | 3.85 | 4.45 | 4.45 | 0 | 20 | 0 | 90.00 | 7.85 | 8.50 | 8.50 | 0 | 5 | 0 |
| June 19, 2026 | 3.10 | 3.70 | 3.70 | 0 | 25 | 0 | 92.00 | 9.15 | 9.70 | 9.70 | 0 | 0 | 0 |
| June 19, 2026 | 2.50 | 3.10 | 3.10 | 0 | 1 | 0 | 94.00 | 10.55 | 11.20 | 11.20 | 0 | 1 | 0 |
| June 19, 2026 | 2.01 | 2.50 | 2.47 | 0 | 3 | 0 | 96.00 | 12.00 | 12.70 | 12.70 | 0 | 10 | 0 |
| June 19, 2026 | 1.61 | 2.04 | 2.04 | 0 | 10 | 0 | 98.00 | 13.40 | 14.25 | 14.25 | 0 | 0 | 0 |
| June 19, 2026 | 1.31 | 1.70 | 1.70 | -0.47 | 68 | 2 | 100.00 | 15.10 | 15.85 | 15.85 | 0 | 0 | 0 |
| June 19, 2026 | 0.71 | 1.10 | 1.10 | 0 | 25 | 0 | 105.00 | 19.45 | 20.25 | 20.25 | 0 | 0 | 0 |
| June 19, 2026 | 0.34 | 0.76 | 0.76 | 0 | 28 | 0 | 110.00 | 24.25 | 24.95 | 24.95 | 0 | 0 | 0 |
| June 19, 2026 | 0.20 | 0.57 | 0.57 | 0 | 0 | 0 | 115.00 | 28.40 | 29.70 | 29.70 | 0 | 0 | 0 |
| June 19, 2026 | 0.08 | 0.45 | 0.45 | 0 | 0 | 0 | 120.00 | 33.80 | 34.55 | 34.55 | 0 | 0 | 0 |
| July 17, 2026 | 24.55 | 25.40 | 25.40 | 0 | 0 | 0 | 62.00 | 0.52 | 0.89 | 0.89 | 0 | 1 | 0 |
| July 17, 2026 | 22.70 | 24.10 | 24.10 | 0 | 0 | 0 | 64.00 | 0.69 | 1.09 | 1.09 | 0 | 20 | 0 |
| July 17, 2026 | 20.85 | 21.75 | 21.75 | 0 | 5 | 0 | 66.00 | 0.89 | 1.29 | 1.29 | 0 | 1 | 0 |
| July 17, 2026 | 19.15 | 20.00 | 20.00 | 0 | 3 | 0 | 68.00 | 1.13 | 1.49 | 1.49 | 0 | 12 | 0 |
| July 17, 2026 | 17.45 | 18.10 | 18.10 | 0 | 0 | 0 | 70.00 | 1.42 | 1.79 | 1.79 | 0 | 3 | 0 |
| July 17, 2026 | 15.80 | 16.45 | 16.45 | 0 | 20 | 0 | 72.00 | 1.77 | 2.09 | 2.09 | 0 | 55 | 0 |
| July 17, 2026 | 14.20 | 15.05 | 15.05 | 0 | 0 | 0 | 74.00 | 2.11 | 2.48 | 2.48 | 0 | 25 | 0 |
| July 17, 2026 | 12.65 | 13.35 | 13.35 | 0 | 79 | 0 | 76.00 | 2.61 | 3.15 | 3.15 | 0 | 10 | 0 |
| July 17, 2026 | 11.20 | 11.90 | 11.90 | 0 | 1 | 0 | 78.00 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 |
| July 17, 2026 | 9.90 | 10.55 | 10.55 | 0 | 5 | 0 | 80.00 | 3.85 | 4.35 | 4.35 | 0 | 0 | 0 |
| July 17, 2026 | 8.65 | 9.30 | 9.30 | 0 | 6 | 0 | 82.00 | 4.55 | 5.10 | 5.10 | 0 | 1 | 0 |
| July 17, 2026 | 7.55 | 8.25 | 8.25 | 0 | 17 | 0 | 84.00 | 5.35 | 6.00 | 6.00 | 0 | 0 | 0 |
| July 17, 2026 | 6.50 | 7.15 | 7.15 | 0 | 11 | 0 | 86.00 | 6.30 | 7.05 | 7.05 | 0 | 0 | 0 |
| July 17, 2026 | 5.50 | 6.25 | 6.25 | 0 | 2 | 0 | 88.00 | 7.30 | 8.05 | 8.05 | 0 | 0 | 0 |
| July 17, 2026 | 4.65 | 5.15 | 5.15 | -0.90 | 3 | 3 | 90.00 | 8.50 | 9.15 | 9.15 | 0 | 0 | 0 |
| July 17, 2026 | 3.90 | 4.45 | 4.45 | 0 | 0 | 0 | 92.00 | 9.70 | 10.45 | 10.45 | 0 | 0 | 0 |
| July 17, 2026 | 3.25 | 3.75 | 3.75 | 0 | 0 | 0 | 94.00 | 11.05 | 11.80 | 11.80 | 0 | 0 | 0 |
| July 17, 2026 | 2.73 | 3.20 | 3.20 | 0 | 0 | 0 | 96.00 | 12.45 | 13.25 | 13.25 | 0 | 0 | 0 |
| July 17, 2026 | 2.26 | 2.84 | 2.84 | 0 | 8 | 0 | 98.00 | 14.00 | 14.75 | 14.75 | 0 | 0 | 0 |
| July 17, 2026 | 1.87 | 2.20 | 2.20 | -0.76 | 3 | 1 | 100.00 | 15.55 | 16.50 | 16.50 | 0 | 0 | 0 |
| July 17, 2026 | 1.08 | 1.48 | 1.48 | 0 | 0 | 0 | 105.00 | 19.75 | 20.60 | 20.60 | 0 | 0 | 0 |
| July 17, 2026 | 0.61 | 1.09 | 1.09 | 0 | 5 | 0 | 110.00 | 24.35 | 25.20 | 25.20 | 0 | 0 | 0 |
| July 17, 2026 | 0.31 | 0.79 | 0.79 | 0 | 0 | 0 | 115.00 | 29.05 | 29.90 | 29.90 | 0 | 0 | 0 |
| July 17, 2026 | 0.18 | 0.60 | 0.60 | 0 | 0 | 0 | 120.00 | 33.85 | 34.70 | 34.70 | 0 | 0 | 0 |
| August 21, 2026 | 10.75 | 11.55 | 11.55 | 0 | 0 | 0 | 80.00 | 4.85 | 5.45 | 5.45 | 0 | 0 | 0 |
| August 21, 2026 | 9.55 | 10.30 | 10.30 | 0 | 0 | 0 | 82.00 | 5.55 | 6.20 | 6.20 | 0 | 0 | 0 |
| August 21, 2026 | 8.50 | 9.20 | 9.20 | 0 | 2 | 0 | 84.00 | 6.35 | 7.15 | 7.15 | 0 | 0 | 0 |
| August 21, 2026 | 7.45 | 8.15 | 8.15 | 0 | 0 | 0 | 86.00 | 7.30 | 8.10 | 8.10 | 0 | 0 | 0 |
| August 21, 2026 | 6.50 | 7.20 | 7.20 | 0 | 1 | 0 | 88.00 | 8.35 | 9.25 | 9.25 | 0 | 0 | 0 |
| August 21, 2026 | 5.65 | 6.30 | 6.30 | 0 | 0 | 0 | 90.00 | 9.50 | 10.30 | 10.30 | 0 | 0 | 0 |
| August 21, 2026 | 4.85 | 5.50 | 5.50 | 0 | 0 | 0 | 92.00 | 10.75 | 11.55 | 11.55 | 0 | 0 | 0 |
| August 21, 2026 | 4.15 | 4.80 | 4.80 | 0 | 0 | 0 | 94.00 | 12.05 | 12.85 | 12.85 | 0 | 0 | 0 |
| August 21, 2026 | 3.55 | 4.15 | 4.15 | 0 | 0 | 0 | 96.00 | 13.40 | 14.25 | 14.25 | 0 | 0 | 0 |
| August 21, 2026 | 3.05 | 3.65 | 3.65 | 0 | 0 | 0 | 98.00 | 14.90 | 15.75 | 15.75 | 0 | 0 | 0 |
| August 21, 2026 | 2.56 | 3.15 | 3.15 | 0 | 0 | 0 | 100.00 | 16.40 | 17.30 | 17.30 | 0 | 0 | 0 |
| September 18, 2026 | 40.90 | 42.65 | 42.65 | 0 | 0 | 0 | 45.00 | 0.11 | 0.37 | 0.37 | 0 | 5 | 0 |
| September 18, 2026 | 36.05 | 37.65 | 37.65 | 0 | 0 | 0 | 50.00 | 0.21 | 0.69 | 0.69 | 0 | 73 | 0 |
| September 18, 2026 | 31.30 | 32.10 | 32.10 | 0 | 0 | 0 | 55.00 | 0.51 | 0.97 | 0.97 | 0 | 25 | 0 |
| September 18, 2026 | 26.65 | 27.60 | 27.60 | 0 | 31 | 0 | 60.00 | 0.89 | 1.29 | 1.29 | 0 | 35 | 0 |
| September 18, 2026 | 22.25 | 23.10 | 23.10 | 0 | 104 | 0 | 65.00 | 1.50 | 1.90 | 1.90 | -0.05 | 73 | 1 |
| September 18, 2026 | 18.15 | 19.10 | 19.10 | 0 | 18 | 0 | 70.00 | 2.36 | 2.94 | 2.94 | -0.11 | 27 | 5 |
| September 18, 2026 | 14.40 | 15.30 | 15.30 | 0 | 42 | 0 | 75.00 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 |
| September 18, 2026 | 13.60 | 14.40 | 14.40 | 0 | 1 | 0 | 76.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
| September 18, 2026 | 12.35 | 13.15 | 13.15 | 0 | 66 | 0 | 78.00 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 |
| September 18, 2026 | 11.10 | 11.90 | 11.90 | 0 | 203 | 0 | 80.00 | 5.30 | 5.95 | 5.95 | 0 | 30 | 0 |
| September 18, 2026 | 9.95 | 10.70 | 10.70 | 0 | 22 | 0 | 82.00 | 6.10 | 6.75 | 6.75 | 0 | 0 | 0 |
| September 18, 2026 | 8.85 | 9.65 | 9.65 | 0 | 70 | 0 | 84.00 | 6.95 | 7.60 | 7.60 | 0 | 63 | 0 |
| September 18, 2026 | 8.35 | 9.15 | 9.15 | 0 | 50 | 0 | 85.00 | 7.40 | 8.10 | 8.10 | 0 | 20 | 0 |
| September 18, 2026 | 5.95 | 6.80 | 6.80 | 0 | 59 | 0 | 90.00 | 10.10 | 10.85 | 10.85 | 0 | 20 | 0 |
| September 18, 2026 | 4.35 | 4.95 | 4.95 | 0 | 5 | 0 | 95.00 | 13.20 | 14.05 | 14.05 | 0 | 0 | 0 |
| September 18, 2026 | 3.00 | 3.55 | 3.55 | 0 | 4 | 0 | 100.00 | 16.95 | 17.75 | 17.75 | 0 | 0 | 0 |
| September 18, 2026 | 1.41 | 1.89 | 1.89 | 0 | 0 | 0 | 110.00 | 25.15 | 26.10 | 26.10 | 0 | 0 | 0 |
| September 18, 2026 | 0.61 | 1.09 | 1.09 | 0 | 3 | 0 | 120.00 | 34.35 | 35.35 | 35.35 | 0 | 1 | 0 |
| September 18, 2026 | 0.11 | 0.58 | 0.58 | 0 | 0 | 0 | 140.00 | 53.55 | 54.60 | 54.60 | 0 | 0 | 0 |
| December 18, 2026 | 36.10 | 37.05 | 37.05 | 0 | 0 | 0 | 50.00 | 0.61 | 1.09 | 1.09 | 0 | 23 | 0 |
| December 18, 2026 | 27.05 | 28.05 | 28.05 | 0 | 0 | 0 | 60.00 | 1.61 | 2.09 | 2.09 | 0 | 35 | 0 |
| December 18, 2026 | 22.90 | 23.80 | 23.80 | 0 | 0 | 0 | 65.00 | 2.31 | 3.05 | 3.05 | 0 | 21 | 0 |
| December 18, 2026 | 19.00 | 20.00 | 20.00 | 0 | 0 | 0 | 70.00 | 3.50 | 4.25 | 4.25 | 0 | 7 | 0 |
| December 18, 2026 | 15.40 | 16.50 | 16.50 | 0 | 4 | 0 | 75.00 | 5.00 | 5.70 | 5.70 | 0 | 0 | 0 |
| December 18, 2026 | 12.40 | 13.40 | 13.40 | 0 | 125 | 0 | 80.00 | 6.85 | 7.25 | 7.25 | 0 | 0 | 0 |
| December 18, 2026 | 9.90 | 10.65 | 10.65 | 0 | 10 | 0 | 85.00 | 9.15 | 10.10 | 10.10 | 0 | 20 | 0 |
| December 18, 2026 | 7.70 | 8.45 | 8.45 | 0 | 71 | 0 | 90.00 | 11.85 | 13.00 | 13.00 | -0.20 | 61 | 30 |
| December 18, 2026 | 5.75 | 6.60 | 6.60 | 0 | 1 | 0 | 95.00 | 15.05 | 15.90 | 15.90 | 0 | 0 | 0 |
| December 18, 2026 | 4.45 | 5.10 | 5.10 | 0 | 69 | 0 | 100.00 | 18.40 | 19.45 | 19.45 | 0 | 45 | 0 |
| December 18, 2026 | 2.41 | 3.15 | 3.15 | 0 | 1 | 0 | 110.00 | 26.30 | 27.50 | 27.50 | 0 | 0 | 0 |
| December 18, 2026 | 1.51 | 1.99 | 1.99 | 0 | 3 | 0 | 120.00 | 35.20 | 36.20 | 36.20 | 0 | 0 | 0 |
| December 18, 2026 | 0.27 | 0.70 | 0.70 | 0 | 0 | 0 | 140.00 | 53.50 | 55.05 | 55.05 | 0 | 0 | 0 |
| January 15, 2027 | 27.15 | 29.15 | 29.15 | 0 | 2,162 | 0 | 60.00 | 1.76 | 2.00 | 2.00 | -0.09 | 2,023 | 10 |
| January 15, 2027 | 22.95 | 24.40 | 24.40 | 0 | 60 | 0 | 65.00 | 2.60 | 3.35 | 3.35 | -0.25 | 68 | 2 |
| January 15, 2027 | 19.20 | 20.45 | 20.45 | 0 | 1 | 0 | 70.00 | 3.80 | 4.55 | 4.55 | 0 | 0 | 0 |
| January 15, 2027 | 15.80 | 16.90 | 16.90 | 0 | 16 | 0 | 75.00 | 5.25 | 6.00 | 6.00 | 0 | 12 | 0 |
| January 15, 2027 | 12.90 | 13.90 | 13.90 | 0 | 10 | 0 | 80.00 | 7.25 | 7.95 | 7.95 | 0 | 1 | 0 |
| January 15, 2027 | 10.15 | 11.25 | 11.25 | -1.35 | 308 | 2 | 85.00 | 9.65 | 10.35 | 10.35 | 0 | 302 | 0 |
| January 15, 2027 | 8.25 | 8.95 | 8.95 | 0 | 13 | 0 | 90.00 | 11.85 | 13.20 | 13.20 | 0 | 0 | 0 |
| January 15, 2027 | 6.35 | 7.10 | 7.10 | 0 | 733 | 0 | 95.00 | 15.00 | 16.40 | 16.40 | 0 | 730 | 0 |
| January 15, 2027 | 5.05 | 5.55 | 5.55 | -0.95 | 16 | 6 | 100.00 | 18.50 | 19.80 | 19.80 | 0 | 0 | 0 |
