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.

SHOP – Shopify Inc. Cl. A

Last update: December 4, 2022 at 8:18 a.m.   (Real-time)

  • Last price: 57.960
  • Net change: -0.330
  • Bid price: 57.900
  • Ask price: 57.960
  • 30-day historical volatility: 83.04%
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: 8,432
Volume: 949
Open interest: 5,774
Volume: 378
December 9, 2022 (Weekly) 23.80 24.30 24.30 0 0 0 34.00 0 0.14 0.14 0 0 0
December 9, 2022 (Weekly) 21.75 22.30 22.30 0 0 0 36.00 0 0.14 0.14 0 0 0
December 9, 2022 (Weekly) 19.75 20.30 20.30 0 0 0 38.00 0 0.14 0.14 0 0 0
December 9, 2022 (Weekly) 17.75 18.30 18.30 0 0 0 40.00 0 0.15 0.15 0 1 0
December 9, 2022 (Weekly) 15.75 16.30 16.30 0 8 0 42.00 0 0.14 0.14 0 2 0
December 9, 2022 (Weekly) 13.75 14.30 14.30 0 0 0 44.00 0 0.14 0.14 0 42 0
December 9, 2022 (Weekly) 11.80 12.30 12.30 0 20 0 46.00 0 0.14 0.14 0 41 0
December 9, 2022 (Weekly) 9.85 10.35 10.35 0 0 0 48.00 0 0.15 0.15 0 25 0
December 9, 2022 (Weekly) 7.85 8.40 8.40 0 45 3 50.00 0 0.20 0.20 0 60 0
December 9, 2022 (Weekly) 6.00 6.60 6.60 0 49 0 52.00 0.12 0.34 0.34 0 6 0
December 9, 2022 (Weekly) 5.15 5.60 5.60 5.50 0 1 53.00 0.24 0.35 0.35 0 0 0
December 9, 2022 (Weekly) 4.25 4.70 4.70 -0.70 11 10 54.00 0.38 0.60 0.60 0.15 36 10
December 9, 2022 (Weekly) 3.45 3.90 3.90 0 0 0 55.00 0.55 0.80 0.80 0.80 0 3
December 9, 2022 (Weekly) 2.80 3.05 3.05 -0.70 25 30 56.00 0.85 1.05 1.05 -0.25 51 34
December 9, 2022 (Weekly) 2.15 2.40 2.40 0 0 0 57.00 1.20 1.40 1.40 0 0 0
December 9, 2022 (Weekly) 1.65 1.90 1.90 -0.55 45 34 58.00 1.60 1.90 1.90 -0.10 0 3
December 9, 2022 (Weekly) 1.25 1.45 1.45 1.85 0 1 59.00 2.20 2.45 2.45 2.40 0 27
December 9, 2022 (Weekly) 0.80 1.10 1.10 -0.55 43 69 60.00 2.85 3.10 3.10 -0.70 3 41
December 9, 2022 (Weekly) 0.60 0.80 0.80 0 0 0 61.00 3.55 3.90 3.90 3.00 0 2
December 9, 2022 (Weekly) 0.33 0.55 0.55 0.45 53 71 62.00 4.35 4.70 4.70 0 0 0
December 9, 2022 (Weekly) 0.08 0.30 0.30 0 0 0 64.00 6.05 6.50 6.50 0 0 0
December 9, 2022 (Weekly) 0 0.30 0.30 0 0 0 66.00 5.65 10.65 10.65 0 0 0
December 9, 2022 (Weekly) 0 0.25 0.25 0 0 0 68.00 7.60 12.60 12.60 0 0 0
December 23, 2022 (Weekly) 16.00 16.50 16.50 0 0 0 42.00 0 0.25 0.25 0 3 0
December 23, 2022 (Weekly) 14.10 14.60 14.60 0 0 0 44.00 0.06 0.34 0.34 0 1 0
December 23, 2022 (Weekly) 12.10 12.75 12.75 0 0 0 46.00 0.22 0.46 0.46 0 0 0
December 23, 2022 (Weekly) 10.30 10.95 10.95 0 0 0 48.00 0.42 0.65 0.65 0 0 0
December 23, 2022 (Weekly) 8.55 9.15 9.15 0 0 0 50.00 0.70 0.90 0.90 0 1 0
December 23, 2022 (Weekly) 7.05 7.45 7.45 0 5 0 52.00 1.05 1.30 1.30 0 0 0
December 23, 2022 (Weekly) 6.25 6.75 6.75 0 0 0 53.00 1.30 1.55 1.55 0 0 0
December 23, 2022 (Weekly) 5.60 6.10 6.10 0 3 0 54.00 1.55 1.80 1.80 -0.30 0 2
December 23, 2022 (Weekly) 4.95 5.35 5.35 0 0 0 55.00 1.90 2.10 2.10 0 0 0
December 23, 2022 (Weekly) 4.30 4.70 4.70 0 69 0 56.00 2.25 2.50 2.50 0 0 0
December 23, 2022 (Weekly) 3.75 4.10 4.10 0 0 0 57.00 2.65 2.95 2.95 0 0 0
December 23, 2022 (Weekly) 3.25 3.60 3.60 0 11 0 58.00 3.15 3.50 3.50 0 1 0
December 23, 2022 (Weekly) 2.80 3.10 3.10 0 0 0 59.00 3.65 4.00 4.00 0 0 0
December 23, 2022 (Weekly) 2.35 2.65 2.65 -0.05 7 20 60.00 4.25 4.55 4.55 -0.50 0 20
December 23, 2022 (Weekly) 2.00 2.25 2.25 0 0 0 61.00 4.80 5.20 5.20 0 0 0
December 23, 2022 (Weekly) 1.65 1.95 1.95 0 1 0 62.00 5.55 5.90 5.90 0 0 0
December 23, 2022 (Weekly) 1.10 1.40 1.40 0 0 0 64.00 6.95 7.35 7.35 7.70 0 3
December 23, 2022 (Weekly) 0.70 1.00 1.00 0 0 0 66.00 8.55 9.05 9.05 0 0 0
December 23, 2022 (Weekly) 0.46 0.75 0.75 0 0 0 68.00 10.35 10.75 10.75 0 0 0
December 30, 2022 (Weekly) 12.30 12.95 12.95 0 0 0 46.00 0.36 0.60 0.60 0 0 0
December 30, 2022 (Weekly) 10.65 11.10 11.10 0 0 0 48.00 0.60 0.85 0.85 0 0 0
December 30, 2022 (Weekly) 8.95 9.40 9.40 0 0 0 50.00 0.90 1.15 1.15 0 0 0
December 30, 2022 (Weekly) 7.35 7.80 7.80 0 0 0 52.00 1.35 1.60 1.60 -0.35 0 5
December 30, 2022 (Weekly) 6.65 7.10 7.10 0 0 0 53.00 1.60 1.85 1.85 0 0 0
December 30, 2022 (Weekly) 5.95 6.40 6.40 0 0 0 54.00 1.90 2.20 2.20 0 0 0
December 30, 2022 (Weekly) 5.30 5.70 5.70 6.80 0 2 55.00 2.20 2.50 2.50 0 0 0
December 30, 2022 (Weekly) 4.75 5.10 5.10 0 0 0 56.00 2.60 2.90 2.90 0 0 0
December 30, 2022 (Weekly) 4.15 4.50 4.50 0 0 0 57.00 3.00 3.35 3.35 0 0 0
December 30, 2022 (Weekly) 3.65 4.00 4.00 -0.60 0 2 58.00 3.55 3.80 3.80 0 0 0
December 30, 2022 (Weekly) 3.25 3.50 3.50 0 0 0 59.00 4.05 4.35 4.35 0 0 0
December 30, 2022 (Weekly) 2.70 3.05 3.05 -0.50 0 4 60.00 4.55 4.90 4.90 0 0 0
December 30, 2022 (Weekly) 2.40 2.65 2.65 0 0 0 61.00 5.25 5.50 5.50 0 0 0
December 30, 2022 (Weekly) 2.05 2.30 2.30 0 16 0 62.00 5.85 6.20 6.20 0 0 0
December 30, 2022 (Weekly) 1.40 1.70 1.70 0 0 0 64.00 7.25 7.70 7.70 0 0 0
December 30, 2022 (Weekly) 1.00 1.30 1.30 1.20 0 3 66.00 8.75 9.20 9.20 0 0 0
December 30, 2022 (Weekly) 0.65 1.00 1.00 0 0 0 68.00 10.45 10.90 10.90 0 0 0
December 16, 2022 28.80 29.30 29.30 0 0 0 29.00 0 0.14 0.14 0 17 0
December 16, 2022 27.80 28.30 28.30 -1.65 1 1 30.00 0 0.14 0.14 0 7 0
December 16, 2022 25.80 26.35 26.35 0 4 0 32.00 0 0.14 0.14 0 14 0
December 16, 2022 23.80 24.35 24.35 0 0 0 34.00 0 0.14 0.14 0 32 0
December 16, 2022 21.80 22.35 22.35 0 12 0 36.00 0 0.14 0.14 0 30 0
December 16, 2022 20.80 21.35 21.35 0 6 0 37.00 0 0.14 0.14 0 12 0
December 16, 2022 20.30 20.85 20.85 0 5 0 37.50 0 0.15 0.15 0 0 0
December 16, 2022 19.80 20.35 20.35 0 11 0 38.00 0 0.14 0.14 0 50 0
December 16, 2022 19.35 19.85 19.85 0 1 0 38.50 0 0.15 0.15 0 3 0
December 16, 2022 18.85 19.35 19.35 0 53 0 39.00 0 0.14 0.14 0 24 0
December 16, 2022 18.35 18.85 18.85 0.85 40 40 39.50 0 0.15 0.15 0 0 0
December 16, 2022 17.75 18.30 18.30 -0.55 105 5 40.00 0 0.14 0.14 0 249 0
December 16, 2022 17.35 17.85 17.85 0 1 0 40.50 0 0.15 0.15 0 21 0
December 16, 2022 16.85 17.35 17.35 0 6 0 41.00 0 0.15 0.15 0 10 0
December 16, 2022 16.35 16.85 16.85 0 20 0 41.50 0.01 0.16 0.16 0 10 0
December 16, 2022 15.85 16.35 16.35 0 39 0 42.00 0.01 0.16 0.16 0 34 0
December 16, 2022 15.30 15.85 15.85 0 2 0 42.50 0.01 0.17 0.17 0 20 0
December 16, 2022 14.85 15.35 15.35 0 6 0 43.00 0.01 0.17 0.17 0 11 0
December 16, 2022 14.35 14.90 14.90 0 1 0 43.50 0.01 0.18 0.18 0 0 0
December 16, 2022 13.90 14.40 14.40 0 62 6 44.00 0.01 0.19 0.19 0 28 5
December 16, 2022 13.40 13.90 13.90 0 3 0 44.50 0.01 0.21 0.21 0 8 0
December 16, 2022 12.90 13.40 13.40 0 82 0 45.00 0.01 0.22 0.22 0 47 0
December 16, 2022 12.45 12.95 12.95 0 2 0 45.50 0.01 0.25 0.25 -0.06 112 50
December 16, 2022 11.95 12.45 12.45 0 66 2 46.00 0.01 0.25 0.25 0 11 0
December 16, 2022 11.45 12.00 12.00 0 23 0 46.50 0.01 0.29 0.29 0 1 0
December 16, 2022 10.95 11.50 11.50 0 153 0 47.00 0.15 0.26 0.26 0 35 0
December 16, 2022 10.55 11.05 11.05 0 9 0 47.50 0.07 0.32 0.32 0 96 0
December 16, 2022 10.05 10.60 10.60 1.40 68 5 48.00 0.11 0.33 0.33 0 28 0
December 16, 2022 9.60 10.15 10.15 0 17 0 48.50 0.15 0.40 0.40 0 30 0
December 16, 2022 9.15 9.70 9.70 0 79 0 49.00 0.19 0.45 0.45 0 46 0
December 16, 2022 8.60 9.20 9.20 0 20 0 49.50 0.25 0.47 0.47 -0.30 100 5
December 16, 2022 8.10 8.80 8.80 -0.15 233 4 50.00 0.34 0.60 0.60 -0.10 111 13
December 16, 2022 7.25 7.85 7.85 0 106 0 51.00 0.43 0.70 0.70 -0.15 10 2
December 16, 2022 6.40 7.10 7.10 -0.45 119 9 52.00 0.60 0.80 0.80 -0.25 230 18
December 16, 2022 5.60 6.30 6.30 0 179 0 53.00 0.80 1.10 1.10 -0.40 17 1
December 16, 2022 4.90 5.60 5.60 0 232 0 54.00 1.00 1.35 1.35 0 25 0
December 16, 2022 4.15 4.75 4.75 -0.45 236 6 55.00 1.30 1.65 1.65 0 14 0
December 16, 2022 3.65 4.05 4.05 -0.90 161 4 56.00 1.65 2.00 2.00 -0.40 200 1
December 16, 2022 2.55 2.90 2.90 0.50 216 10 58.00 2.50 2.85 2.85 -0.65 2 13
December 16, 2022 1.65 2.05 2.05 -0.45 494 60 60.00 3.60 3.95 3.95 0 0 0
December 16, 2022 1.05 1.40 1.40 0.05 22 20 62.00 4.80 5.45 5.45 0 0 0
December 16, 2022 0.65 0.95 0.95 -0.30 402 7 64.00 6.35 7.05 7.05 0 43 0
December 16, 2022 0.01 0.70 0.70 0 0 0 66.00 7.90 8.75 8.75 0 0 0
December 16, 2022 0.07 0.37 0.37 0.10 166 42 70.00 11.90 12.50 12.50 0 0 0
December 16, 2022 0.01 0.24 0.24 0 3 0 74.00 15.80 16.40 16.40 0 0 0
December 16, 2022 0 0.20 0.20 0 10 0 76.00 17.85 18.35 18.35 0 0 0
December 16, 2022 0 0.20 0.20 0 22 0 82.00 23.35 24.70 24.70 0 0 0
December 16, 2022 0 0.55 0.55 0 11 0 85.00 26.35 27.70 27.70 0 0 0
December 16, 2022 0 0.55 0.55 0 32 0 90.00 31.20 32.70 32.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 91.00 32.20 33.70 33.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 98.00 39.35 40.70 40.70 0 0 0
December 16, 2022 0 0.55 0.55 0 30 0 100.00 41.35 42.70 42.70 0 0 0
December 16, 2022 0 0.55 0.55 0 70 0 101.00 42.35 43.70 43.70 0 0 0
December 16, 2022 0 0.55 0.55 0 50 0 105.00 46.35 47.70 47.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 117.00 57.60 59.70 59.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 120.00 60.60 62.70 62.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 126.00 67.20 68.70 68.70 0 0 0
December 16, 2022 0 0.45 0.45 0 10 0 130.00 70.60 72.70 72.70 0 0 0
December 16, 2022 0 0.55 0.55 0 20 0 135.00 75.60 77.70 77.70 0 0 0
December 16, 2022 0 0.20 0.20 0 10 0 140.00 80.60 82.70 82.70 0 0 0
December 16, 2022 0 0.02 0.02 0 30 0 145.00 85.60 87.70 87.70 0 0 0
December 16, 2022 0 0.55 0.55 0 20 0 146.00 86.60 88.70 88.70 0 0 0
December 16, 2022 0 0.55 0.55 0 10 0 148.00 89.20 90.70 90.70 0 0 0
December 16, 2022 0 0.55 0.55 0 1 0 150.00 91.20 92.70 92.70 0 0 0
December 16, 2022 0 0.55 0.55 0 20 0 151.00 91.60 93.70 93.70 0 0 0
December 16, 2022 0 0.55 0.55 0 0 0 164.00 104.60 106.70 106.70 0 10 0
December 16, 2022 0 0.55 0.55 0 10 0 173.00 114.20 115.70 115.70 0 0 0
December 16, 2022 0 0.55 0.55 0 60 0 188.00 128.60 130.70 130.70 0 0 0
January 20, 2023 28.95 29.50 29.50 0 30 0 29.00 0.01 0.17 0.17 0 6 0
January 20, 2023 28.00 28.50 28.50 0 60 0 30.00 0.01 0.19 0.19 0 25 0
January 20, 2023 26.05 26.55 26.55 0 0 0 32.00 0.01 0.23 0.23 0 31 0
January 20, 2023 24.05 24.65 24.65 0 10 0 34.00 0.01 0.28 0.28 0 39 0
January 20, 2023 22.20 22.70 22.70 0 20 0 36.00 0.07 0.35 0.35 0 18 0
January 20, 2023 20.20 20.85 20.85 0 79 0 38.00 0.17 0.46 0.46 0 70 0
January 20, 2023 18.35 19.00 19.00 0 55 0 40.00 0.36 0.60 0.60 0 70 0
January 20, 2023 16.50 17.20 17.20 0 13 0 42.00 0.50 0.75 0.75 0 17 0
January 20, 2023 14.85 15.25 15.25 0 40 0 44.00 0.80 1.00 1.00 -0.10 39 4
January 20, 2023 13.15 13.55 13.55 0 86 0 46.00 1.05 1.25 1.25 0 25 0
January 20, 2023 11.55 12.00 12.00 0 51 0 48.00 1.40 1.50 1.50 0 62 0
January 20, 2023 9.95 10.35 10.35 -0.70 50 4 50.00 1.85 2.00 2.00 -0.45 27 15
January 20, 2023 8.55 8.95 8.95 -0.40 57 10 52.00 2.40 2.55 2.55 0 15 0
January 20, 2023 7.25 7.55 7.55 -0.90 74 20 54.00 3.05 3.30 3.30 0.05 51 5
January 20, 2023 6.15 6.40 6.40 -0.25 150 2 56.00 3.85 4.10 4.10 0 40 0
January 20, 2023 5.05 5.25 5.25 0 53 0 58.00 4.75 5.05 5.05 0.50 51 4
January 20, 2023 4.15 4.30 4.30 -0.20 111 8 60.00 5.85 6.10 6.10 -0.45 95 40
January 20, 2023 3.40 3.60 3.60 -0.30 204 134 62.00 7.05 7.30 7.30 0 62 0
January 20, 2023 2.60 2.90 2.90 0 0 0 64.00 8.35 8.70 8.70 0 0 0
January 20, 2023 2.05 2.35 2.35 0 0 0 66.00 9.75 10.15 10.15 0 0 0
January 20, 2023 1.65 1.90 1.90 0 0 0 68.00 11.35 11.65 11.65 0 0 0
January 20, 2023 1.20 1.45 1.45 0 0 0 70.00 12.95 13.25 13.25 0 0 0
January 20, 2023 0.90 1.20 1.20 1.10 0 50 72.00 14.55 15.05 15.05 0 0 0
January 20, 2023 0.65 1.00 1.00 0 0 0 74.00 16.45 16.75 16.75 0 0 0
February 17, 2023 29.25 29.80 29.80 0 0 0 29.00 0.10 0.36 0.36 0 9 0
February 17, 2023 28.30 28.85 28.85 0 0 0 30.00 0.16 0.39 0.39 0 4 0
February 17, 2023 26.35 26.95 26.95 0 5 0 32.00 0.25 0.50 0.50 0 27 0
February 17, 2023 24.50 25.10 25.10 0 1 0 34.00 0.36 0.65 0.65 0 31 0
February 17, 2023 22.65 23.30 23.30 0 40 0 36.00 0.55 0.80 0.80 0 5 0
February 17, 2023 20.90 21.55 21.55 0 22 0 38.00 0.75 1.00 1.00 0 35 0
February 17, 2023 19.20 19.65 19.65 0 20 0 40.00 1.00 1.25 1.25 0 23 0
February 17, 2023 17.50 17.95 17.95 0 46 0 42.00 1.30 1.55 1.55 0 0 0
February 17, 2023 15.95 16.35 16.35 0 23 0 44.00 1.65 1.90 1.90 0 13 0
February 17, 2023 14.40 14.85 14.85 0 38 0 46.00 2.10 2.35 2.35 0 25 0
February 17, 2023 12.90 13.35 13.35 0 32 0 48.00 2.65 2.85 2.85 0 0 0
February 17, 2023 11.50 11.95 11.95 0 73 0 50.00 3.20 3.45 3.45 0 40 0
February 17, 2023 10.20 10.65 10.65 0 3 0 52.00 3.90 4.10 4.10 0 3 0
February 17, 2023 9.05 9.35 9.35 0 15 0 54.00 4.65 4.90 4.90 0 22 0
February 17, 2023 7.95 8.20 8.20 0 16 0 56.00 5.50 5.75 5.75 0 10 0
February 17, 2023 6.90 7.15 7.15 0.70 41 41 58.00 6.55 6.70 6.70 -0.10 5 20
February 17, 2023 6.00 6.20 6.20 0 61 0 60.00 7.50 7.75 7.75 -0.60 42 1
February 17, 2023 5.20 5.40 5.40 0.35 49 108 62.00 8.70 8.95 8.95 0 0 0
February 17, 2023 4.45 4.65 4.65 0 0 0 64.00 9.90 10.20 10.20 0 0 0
February 17, 2023 3.80 4.15 4.15 3.85 0 20 66.00 11.30 11.70 11.70 0 0 0
February 17, 2023 3.20 3.55 3.55 4.15 0 30 68.00 12.70 13.05 13.05 0 0 0
February 17, 2023 2.70 3.05 3.05 3.15 0 10 70.00 14.20 14.60 14.60 0 0 0
February 17, 2023 2.30 2.55 2.55 2.65 0 10 72.00 15.75 16.15 16.15 0 0 0
February 17, 2023 1.90 2.20 2.20 0 0 0 74.00 17.35 17.75 17.75 0 0 0
March 17, 2023 29.45 30.10 30.10 0 1 0 29.00 0.26 0.55 0.55 0 8 0
March 17, 2023 28.55 29.20 29.20 0 18 0 30.00 0.32 0.60 0.60 0 12 0
March 17, 2023 26.70 27.35 27.35 0 0 0 32.00 0.47 0.80 0.80 0 6 0
March 17, 2023 24.85 25.60 25.60 0 1 0 34.00 0.75 0.95 0.95 0 6 0
March 17, 2023 23.10 23.85 23.85 0 21 0 36.00 0.90 1.20 1.20 0 7 0
March 17, 2023 22.25 23.00 23.00 0 20 0 37.00 1.00 1.35 1.35 0 46 0
March 17, 2023 21.45 22.15 22.15 0 11 0 38.00 1.15 1.50 1.50 0 20 0
March 17, 2023 21.05 21.60 21.60 0 0 0 38.50 1.20 1.55 1.55 0 0 0
March 17, 2023 20.65 21.20 21.20 0 19 0 39.00 1.30 1.65 1.65 0 0 0
March 17, 2023 20.25 20.80 20.80 0 0 0 39.50 1.40 1.65 1.65 0 0 0
March 17, 2023 19.80 20.40 20.40 0 29 0 40.00 1.50 1.75 1.75 0 15 0
March 17, 2023 19.40 20.00 20.00 0 19 0 40.50 1.55 1.85 1.85 0 10 0
March 17, 2023 19.00 19.60 19.60 0 30 0 41.00 1.65 1.95 1.95 0 15 0
March 17, 2023 18.60 19.20 19.20 0 0 0 41.50 1.75 2.05 2.05 0 20 0
March 17, 2023 18.20 18.80 18.80 0 1 0 42.00 1.85 2.15 2.15 0 30 0
March 17, 2023 17.85 18.40 18.40 0 10 0 42.50 1.95 2.25 2.25 0 10 0
March 17, 2023 17.40 18.00 18.00 0 31 0 43.00 2.05 2.35 2.35 0 0 0
March 17, 2023 17.05 17.60 17.60 0 20 0 43.50 2.15 2.45 2.45 0 30 0
March 17, 2023 16.65 17.20 17.20 0 1 0 44.00 2.35 2.60 2.60 0 20 0
March 17, 2023 16.35 16.80 16.80 0 0 0 44.50 2.40 2.70 2.70 0 10 0
March 17, 2023 15.95 16.50 16.50 0 42 0 45.00 2.50 2.80 2.80 0 24 0
March 17, 2023 15.65 16.10 16.10 0 0 0 45.50 2.65 2.95 2.95 0 0 0
March 17, 2023 15.25 15.70 15.70 -0.30 20 2 46.00 2.85 3.10 3.10 0 2 0
March 17, 2023 14.85 15.40 15.40 0 11 0 46.50 2.90 3.25 3.25 0 0 0
March 17, 2023 14.55 15.00 15.00 0 20 0 47.00 3.00 3.35 3.35 0 30 0
March 17, 2023 14.15 14.70 14.70 0 21 0 47.50 3.20 3.50 3.50 0 0 0
March 17, 2023 13.80 14.30 14.30 0 39 0 48.00 3.30 3.65 3.65 0 3 0
March 17, 2023 13.45 14.00 14.00 0 0 0 48.50 3.50 3.80 3.80 0 10 0
March 17, 2023 13.10 13.60 13.60 0 20 0 49.00 3.60 4.00 4.00 0 30 0
March 17, 2023 12.80 13.30 13.30 0 1 0 49.50 3.80 4.20 4.20 0 0 0
March 17, 2023 12.45 13.00 13.00 0 17 0 50.00 4.05 4.30 4.30 -0.15 25 6
March 17, 2023 11.85 12.30 12.30 0 2 0 51.00 4.30 4.70 4.70 0 10 0
March 17, 2023 11.25 11.70 11.70 0 1 0 52.00 4.70 5.10 5.10 0 41 0
March 17, 2023 10.65 11.05 11.05 0 15 0 53.00 5.10 5.50 5.50 0 20 0
March 17, 2023 10.15 10.45 10.45 0 20 0 54.00 5.50 5.85 5.85 0 28 0
March 17, 2023 9.55 9.85 9.85 0 23 0 55.00 6.05 6.30 6.30 0 29 0
March 17, 2023 9.05 9.35 9.35 0 23 0 56.00 6.40 6.80 6.80 0 2 0
March 17, 2023 8.05 8.35 8.35 0 0 0 58.00 7.45 7.70 7.70 0 30 0
March 17, 2023 7.05 7.40 7.40 0 61 0 60.00 8.45 8.80 8.80 0 17 0
March 17, 2023 6.20 6.55 6.55 0 25 0 62.00 9.65 10.00 10.00 0 1 0
March 17, 2023 5.40 5.80 5.80 0 0 0 64.00 10.85 11.20 11.20 10.55 0 20
March 17, 2023 5.10 5.45 5.45 0.30 104 2 65.00 11.45 11.90 11.90 0 0 0
March 17, 2023 4.85 5.15 5.15 0 0 0 66.00 12.15 12.50 12.50 0 0 0
March 17, 2023 4.25 4.50 4.50 0 4 0 68.00 13.55 13.90 13.90 0 19 0
March 17, 2023 3.60 4.00 4.00 0 26 2 70.00 14.95 15.40 15.40 0 22 0
March 17, 2023 3.45 3.70 3.70 0 27 0 71.00 15.75 16.10 16.10 0 23 0
March 17, 2023 3.10 3.50 3.50 0 53 0 72.00 16.45 16.90 16.90 0 2 0
March 17, 2023 2.95 3.30 3.30 0 12 0 73.00 17.25 17.70 17.70 0 3 0
March 17, 2023 1.70 2.05 2.05 0 299 1 80.00 23.05 23.50 23.50 0 50 0
March 17, 2023 1.55 1.75 1.75 0 10 0 82.00 24.85 25.30 25.30 0 24 0
March 17, 2023 0.95 1.20 1.20 0 87 0 88.00 30.25 30.80 30.80 0 0 0
March 17, 2023 0.70 1.00 1.00 0 20 0 91.00 32.00 34.30 34.30 0 0 0
March 17, 2023 0.65 0.95 0.95 0 49 0 92.00 33.10 35.25 35.25 0 0 0
March 17, 2023 0.55 0.85 0.85 0 46 10 94.00 34.90 37.15 37.15 0 0 0
April 21, 2023 28.90 29.65 29.65 0 0 0 30.00 0.70 0.90 0.90 0 10 0
April 21, 2023 27.10 27.90 27.90 0 0 0 32.00 0.85 1.10 1.10 0 2 0
April 21, 2023 25.35 26.15 26.15 0 0 0 34.00 1.10 1.35 1.35 0 2 0
April 21, 2023 23.70 24.50 24.50 0 0 0 36.00 1.40 1.65 1.65 0 0 0
April 21, 2023 22.20 22.65 22.65 0 0 0 38.00 1.75 1.95 1.95 0 0 0
April 21, 2023 20.60 21.15 21.15 0 19 0 40.00 2.20 2.30 2.30 0 12 0
April 21, 2023 19.10 19.55 19.55 0 0 0 42.00 2.65 2.75 2.75 0 2 0
April 21, 2023 17.65 18.15 18.15 0 1 0 44.00 3.10 3.30 3.30 0 0 0
April 21, 2023 16.20 16.75 16.75 0 11 0 46.00 3.60 3.85 3.85 0 0 0
April 21, 2023 14.90 15.35 15.35 0 20 0 48.00 4.25 4.50 4.50 0 0 0
April 21, 2023 13.60 14.05 14.05 0 19 0 50.00 4.95 5.20 5.20 0 0 0
April 21, 2023 12.40 12.85 12.85 0 30 0 52.00 5.70 6.00 6.00 0 1 0
April 21, 2023 11.30 11.65 11.65 0 31 0 54.00 6.60 6.85 6.85 0 0 0
April 21, 2023 10.25 10.65 10.65 0 7 0 56.00 7.50 7.80 7.80 0 0 0
April 21, 2023 9.30 9.65 9.65 0 30 0 58.00 8.50 8.80 8.80 -0.50 0 1
April 21, 2023 8.40 8.65 8.65 0.05 37 1 60.00 9.55 9.85 9.85 0 5 0
April 21, 2023 7.55 7.85 7.85 0 0 0 62.00 10.70 11.00 11.00 0 0 0
April 21, 2023 6.80 7.15 7.15 0 0 0 64.00 11.95 12.25 12.25 0 0 0
April 21, 2023 6.10 6.50 6.50 0 0 0 66.00 13.20 13.55 13.55 0 0 0
May 19, 2023 21.25 21.75 21.75 0 0 0 40.00 2.65 2.85 2.85 0 0 0
May 19, 2023 19.80 20.35 20.35 0 0 0 42.00 3.10 3.35 3.35 0 0 0
May 19, 2023 18.40 19.00 19.00 0 0 0 44.00 3.70 3.90 3.90 0 0 0
May 19, 2023 17.05 17.55 17.55 0 0 0 46.00 4.30 4.50 4.50 0 0 0
May 19, 2023 15.70 16.25 16.25 0 0 0 48.00 5.00 5.20 5.20 0 0 0
May 19, 2023 14.50 15.05 15.05 0 1 0 50.00 5.70 5.95 5.95 0 1 0
May 19, 2023 13.30 13.85 13.85 0 0 0 52.00 6.50 6.80 6.80 0 20 0
May 19, 2023 12.30 12.75 12.75 0 0 0 54.00 7.40 7.65 7.65 0 0 0
May 19, 2023 11.35 11.65 11.65 0 20 0 56.00 8.35 8.60 8.60 0 0 0
May 19, 2023 10.35 10.75 10.75 0 0 0 58.00 9.30 9.65 9.65 0 0 0
May 19, 2023 9.45 9.85 9.85 0 20 0 60.00 10.45 10.70 10.70 0 0 0
May 19, 2023 8.60 9.00 9.00 0 2 0 62.00 11.50 11.85 11.85 0 0 0
May 19, 2023 7.85 8.25 8.25 0 0 0 64.00 12.75 13.10 13.10 0 0 0
May 19, 2023 7.15 7.55 7.55 0 0 0 66.00 14.15 14.50 14.50 0 0 0
June 16, 2023 27.80 28.75 28.75 0 1 0 32.00 1.35 1.70 1.70 0 4 0
June 16, 2023 26.15 27.15 27.15 0 20 0 34.00 1.70 2.00 2.00 0 0 0
June 16, 2023 24.70 25.25 25.25 0 38 0 36.00 2.15 2.35 2.35 -0.05 69 1
June 16, 2023 23.95 24.60 24.60 0 9 0 37.00 2.35 2.55 2.55 -0.10 1 1
June 16, 2023 23.20 23.75 23.75 0 24 0 38.00 2.50 2.85 2.85 -0.05 3 1
June 16, 2023 22.85 23.35 23.35 0 1 0 38.50 2.60 2.90 2.90 0 0 0
June 16, 2023 22.45 23.10 23.10 0 0 0 39.00 2.70 3.05 3.05 0 0 0
June 16, 2023 22.10 22.65 22.65 0 20 0 39.50 2.85 3.20 3.20 0 0 0
June 16, 2023 21.70 22.25 22.25 0 97 0 40.00 3.05 3.30 3.30 0 0 0
June 16, 2023 21.35 22.00 22.00 0 1 0 40.50 3.10 3.40 3.40 0 20 0
June 16, 2023 21.00 21.55 21.55 0 1 0 41.00 3.20 3.60 3.60 0 0 0
June 16, 2023 20.60 21.15 21.15 0 20 0 41.50 3.30 3.70 3.70 0 0 0
June 16, 2023 20.30 20.85 20.85 0 3 0 42.00 3.50 3.85 3.85 0 0 0
June 16, 2023 19.90 20.45 20.45 0 12 0 42.50 3.60 4.00 4.00 0 10 0
June 16, 2023 19.60 20.15 20.15 0 12 0 43.00 3.85 4.10 4.10 0 4 0
June 16, 2023 18.90 19.45 19.45 0 54 0 44.00 4.15 4.40 4.40 0 4 0
June 16, 2023 18.20 18.75 18.75 0 0 0 45.00 4.40 4.75 4.75 0 0 0
June 16, 2023 17.60 18.20 18.20 0 6 0 46.00 4.70 5.05 5.05 0 0 0
June 16, 2023 16.40 16.85 16.85 0 11 0 48.00 5.40 5.75 5.75 0 1,015 0
June 16, 2023 15.15 15.65 15.65 0 86 0 50.00 6.20 6.55 6.55 0 60 0
June 16, 2023 14.00 14.45 14.45 0 23 0 52.00 7.00 7.40 7.40 0 46 0
June 16, 2023 12.95 13.50 13.50 0 104 0 54.00 7.90 8.30 8.30 0 60 0
June 16, 2023 12.40 12.90 12.90 0 0 0 55.00 8.35 8.80 8.80 0 0 0
June 16, 2023 11.95 12.35 12.35 0 93 0 56.00 8.85 9.25 9.25 0 500 0
June 16, 2023 11.00 11.45 11.45 0 48 0 58.00 9.90 10.30 10.30 0 5 0
June 16, 2023 10.15 10.55 10.55 0 0 0 60.00 11.00 11.40 11.40 0 0 0
June 16, 2023 8.20 8.55 8.55 0 0 0 65.00 13.95 14.40 14.40 0 0 0
June 16, 2023 6.60 6.95 6.95 0 0 0 70.00 17.25 17.70 17.70 0 0 0
June 16, 2023 4.15 4.50 4.50 0 0 0 80.00 24.70 25.30 25.30 0 0 0
September 15, 2023 28.90 30.00 30.00 0 0 0 32.00 2.05 2.35 2.35 -0.15 12 1
September 15, 2023 27.40 28.05 28.05 0 0 0 34.00 2.50 2.75 2.75 0 8 0
September 15, 2023 25.95 26.55 26.55 0 3 0 36.00 2.90 3.20 3.20 0 2 0
September 15, 2023 24.55 25.10 25.10 0 2 0 38.00 3.45 3.70 3.70 0 15 0
September 15, 2023 23.15 23.70 23.70 0 1 0 40.00 3.90 4.30 4.30 0 26 0
September 15, 2023 21.75 22.40 22.40 0 30 0 42.00 4.55 4.90 4.90 0 5 0
September 15, 2023 20.45 21.10 21.10 0 10 0 44.00 5.25 5.60 5.60 0 22 0
September 15, 2023 19.85 20.50 20.50 0 0 0 45.00 5.50 5.90 5.90 0 0 0
September 15, 2023 19.25 19.90 19.90 0 36 0 46.00 5.80 6.30 6.30 0 0 0
September 15, 2023 18.05 18.70 18.70 0 64 0 48.00 6.60 7.10 7.10 0 10 0
September 15, 2023 16.95 17.50 17.50 0 19 0 50.00 7.40 7.90 7.90 0 0 0
September 15, 2023 15.95 16.50 16.50 0 16 0 52.00 8.35 8.80 8.80 0 40 0
September 15, 2023 14.85 15.50 15.50 0 0 0 54.00 9.35 9.80 9.80 0 0 0
September 15, 2023 14.45 15.00 15.00 0 0 0 55.00 9.85 10.30 10.30 0 0 0
September 15, 2023 13.90 14.45 14.45 0 8 0 56.00 10.25 10.80 10.80 0 0 0
September 15, 2023 13.10 13.60 13.60 0 10 0 58.00 11.30 11.80 11.80 0 10 0
September 15, 2023 12.10 12.70 12.70 13.30 0 13 60.00 12.50 12.90 12.90 0 0 0
September 15, 2023 10.25 10.75 10.75 0 0 0 65.00 15.30 15.90 15.90 0 0 0
September 15, 2023 8.55 9.05 9.05 0 0 0 70.00 18.60 19.20 19.20 0 0 0
September 15, 2023 5.85 6.35 6.35 0 0 0 80.00 25.90 26.50 26.50 0 0 0