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.

Last update: May 20, 2025 at 4:31 p.m.   (Real-time)

  • Last price: 148.030
  • Net change: -6.880
  • Bid price: 148.030
  • Ask price: 148.300
  • 30-day historical volatility: 77.65%
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: 3,450
Volume: 300
Open interest: 2,283
Volume: 103
May 23, 2025 (Weekly) 50.70 53.00 53.00 0 10 0 96.00 0 1.20 1.20 0 10 0
May 23, 2025 (Weekly) 49.70 51.90 51.90 0 0 0 97.00 0 1.20 1.20 0 5 0
May 23, 2025 (Weekly) 48.70 50.90 50.90 0 0 0 98.00 0 1.20 1.20 0 10 0
May 23, 2025 (Weekly) 47.70 49.95 49.95 0 0 0 99.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 46.70 48.95 48.95 0 20 0 100.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 44.70 46.95 46.95 0 10 0 102.00 0 1.20 1.20 0 10 0
May 23, 2025 (Weekly) 42.70 44.95 44.95 0 10 0 104.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 40.70 42.95 42.95 0 0 0 106.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 38.70 40.95 40.95 0 0 0 108.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 36.70 38.95 38.95 0 0 0 110.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 34.70 36.95 36.95 0 0 0 112.00 0 1.20 1.20 0 1 0
May 23, 2025 (Weekly) 32.70 34.95 34.95 0 0 0 114.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 30.70 32.95 32.95 0 0 0 116.00 0 1.20 1.20 0 4 0
May 23, 2025 (Weekly) 28.70 30.95 30.95 0 0 0 118.00 0 1.20 1.20 0 0 0
May 23, 2025 (Weekly) 26.70 28.95 28.95 0 0 0 120.00 0 1.20 1.20 0 10 0
May 23, 2025 (Weekly) 24.70 26.95 26.95 0 0 0 122.00 0 1.20 1.20 0 1 0
May 23, 2025 (Weekly) 22.80 25.00 25.00 0 1 0 124.00 0 1.21 1.21 0 0 0
May 23, 2025 (Weekly) 20.75 22.95 22.95 0 0 0 126.00 0 1.22 1.22 0 0 0
May 23, 2025 (Weekly) 18.90 20.80 20.80 0 3 0 128.00 0 1.23 1.23 0 0 0
May 23, 2025 (Weekly) 16.90 18.85 18.85 0 2 0 130.00 0.01 1.24 1.24 0 0 0
May 23, 2025 (Weekly) 14.95 16.90 16.90 0 0 0 132.00 0.01 1.29 1.29 0 0 0
May 23, 2025 (Weekly) 13.00 14.95 14.95 0 1 0 134.00 0.01 1.35 1.35 0 20 0
May 23, 2025 (Weekly) 11.15 13.05 13.05 0 6 0 136.00 0.01 1.46 1.46 0 1 0
May 23, 2025 (Weekly) 9.30 11.25 11.25 0 0 0 138.00 0.01 1.62 1.62 0 1 0
May 23, 2025 (Weekly) 7.65 9.55 9.55 -8.55 17 1 140.00 0.01 1.87 1.87 0 1 0
May 23, 2025 (Weekly) 6.00 7.95 7.95 0 4 0 142.00 0.03 1.99 1.99 0 0 0
May 23, 2025 (Weekly) 4.50 6.45 6.45 0 1 0 144.00 0.53 2.74 2.74 -0.31 0 7
May 23, 2025 (Weekly) 3.20 5.20 5.20 0 10 0 146.00 1.27 2.99 2.99 0 2 0
May 23, 2025 (Weekly) 2.25 4.15 4.15 -7.57 20 15 148.00 2.21 4.30 4.30 0 0 0
May 23, 2025 (Weekly) 1.16 1.80 1.80 -6.10 42 7 150.00 3.30 5.30 5.40 0 13 0
May 23, 2025 (Weekly) 0 2.00 2.00 -5.50 5 3 152.00 2.10 7.10 7.10 0 0 0
May 23, 2025 (Weekly) 0 5.00 5.00 -3.65 2 1 154.00 6.20 11.20 11.20 0 0 0
May 23, 2025 (Weekly) 0 1.49 1.49 0 1 0 156.00 6.15 11.15 11.15 3.70 1 1
May 23, 2025 (Weekly) 0 5.00 5.00 0 2 0 158.00 9.30 14.30 14.30 0 0 0
May 23, 2025 (Weekly) 0.01 1.39 1.39 0 1 0 160.00 10.75 13.15 13.25 2.05 1 1
May 23, 2025 (Weekly) 0.01 1.31 1.31 0 0 0 162.00 12.65 15.05 15.15 0 0 0
May 23, 2025 (Weekly) 0.01 1.26 1.26 -2.17 0 2 164.00 14.60 17.05 17.05 0 0 0
May 30, 2025 (Weekly) 42.80 44.95 44.95 0 0 0 104.00 0 1.10 1.10 0 3 0
May 30, 2025 (Weekly) 40.80 42.95 42.95 0 0 0 106.00 0 1.10 1.10 0 0 0
May 30, 2025 (Weekly) 38.80 40.95 40.95 0 0 0 108.00 0 1.10 1.10 0 0 0
May 30, 2025 (Weekly) 36.80 38.95 38.95 0 0 0 110.00 0 1.10 1.10 0 2 0
May 30, 2025 (Weekly) 34.80 36.85 36.85 0 0 0 112.00 0 1.11 1.11 0 0 0
May 30, 2025 (Weekly) 32.85 34.85 34.85 0 0 0 114.00 0 1.12 1.12 0 2 0
May 30, 2025 (Weekly) 30.85 32.95 32.95 0 0 0 116.00 0.01 1.12 1.12 0 0 0
May 30, 2025 (Weekly) 28.85 30.90 30.90 0 0 0 118.00 0.01 1.14 1.14 0 0 0
May 30, 2025 (Weekly) 26.90 29.00 29.00 0 6 0 120.00 0.01 1.17 1.17 0 14 0
May 30, 2025 (Weekly) 24.95 27.15 27.15 0 1 0 122.00 0.01 1.21 1.21 0 2 0
May 30, 2025 (Weekly) 23.00 25.10 25.10 0 0 0 124.00 0.01 1.26 1.26 0 0 0
May 30, 2025 (Weekly) 21.05 23.10 23.10 0 1 0 126.00 0.01 1.33 1.33 0 0 0
May 30, 2025 (Weekly) 19.35 21.10 21.10 0 0 0 128.00 0.01 1.40 1.40 0 0 0
May 30, 2025 (Weekly) 17.50 19.90 19.95 0 0 0 130.00 0.02 1.55 1.55 0 0 0
May 30, 2025 (Weekly) 15.65 17.40 17.40 0 0 0 132.00 0.03 1.71 1.71 0 0 0
May 30, 2025 (Weekly) 13.95 15.65 15.65 0 2 0 134.00 0.03 1.92 1.93 0 0 0
May 30, 2025 (Weekly) 12.15 13.90 13.90 0 28 0 136.00 0.12 2.20 2.20 0 0 0
May 30, 2025 (Weekly) 10.60 12.30 12.30 0 0 0 138.00 0.50 2.54 2.54 0 0 0
May 30, 2025 (Weekly) 9.05 10.75 10.75 0 2 0 140.00 0.97 2.97 2.99 0 2 0
May 30, 2025 (Weekly) 7.60 9.35 9.35 0 2 0 142.00 1.53 3.50 3.55 0 0 0
May 30, 2025 (Weekly) 6.25 8.05 8.05 0 2 0 144.00 2.22 4.20 4.20 0 0 0
May 30, 2025 (Weekly) 5.00 6.85 6.85 0 0 0 146.00 3.05 4.95 4.95 0 0 0
May 30, 2025 (Weekly) 3.90 5.80 5.80 -6.70 0 3 148.00 4.00 5.85 5.85 0 0 0
May 30, 2025 (Weekly) 2.96 4.85 4.85 -5.95 8 12 150.00 5.05 6.85 6.90 1.95 2 6
May 30, 2025 (Weekly) 2.12 4.00 4.00 0 0 0 152.00 6.30 8.05 8.05 0 0 0
May 30, 2025 (Weekly) 2.00 2.80 2.80 0 9 0 154.00 7.60 9.30 9.30 0 0 0
May 30, 2025 (Weekly) 0.83 2.85 2.85 -4.95 1 10 156.00 8.50 10.75 10.75 0 0 0
May 30, 2025 (Weekly) 0.35 2.41 2.41 0 7 0 158.00 10.05 12.25 12.25 0 0 0
May 30, 2025 (Weekly) 0.03 2.06 2.06 0 1 0 160.00 11.65 13.90 13.90 0 0 0
May 30, 2025 (Weekly) 0.03 1.79 1.79 0 2 0 162.00 13.55 15.55 15.65 0 0 0
May 30, 2025 (Weekly) 0.01 1.08 1.08 -1.55 9 41 164.00 15.10 17.30 17.40 0 0 0
June 6, 2025 (Weekly) 29.20 31.50 31.45 0 0 0 118.00 0.01 1.00 1.00 0 0 0
June 6, 2025 (Weekly) 27.25 29.45 29.45 0 0 0 120.00 0.01 1.09 1.09 0 0 0
June 6, 2025 (Weekly) 25.50 27.55 27.55 0 0 0 122.00 0.01 1.21 1.21 0 0 0
June 6, 2025 (Weekly) 23.55 25.70 25.70 0 0 0 124.00 0.01 1.33 1.33 0 0 0
June 6, 2025 (Weekly) 21.80 23.90 23.90 0 0 0 126.00 0.01 1.30 1.30 0 0 0
June 6, 2025 (Weekly) 20.20 22.10 22.10 0 0 0 128.00 0.05 1.68 1.70 0 0 0
June 6, 2025 (Weekly) 16.55 20.30 20.30 0 0 0 130.00 0.03 1.92 1.92 0 0 0
June 6, 2025 (Weekly) 14.90 18.65 18.65 0 0 0 132.00 0.03 2.19 2.20 0 0 0
June 6, 2025 (Weekly) 13.25 17.10 16.45 0 0 0 134.00 0.03 2.51 2.52 0 0 0
June 6, 2025 (Weekly) 11.55 15.40 14.80 0 0 0 136.00 0.03 2.90 2.91 0 0 0
June 6, 2025 (Weekly) 10.10 13.40 13.40 0 0 0 138.00 0.03 3.40 3.40 0 0 0
June 6, 2025 (Weekly) 8.60 12.40 11.80 0 1 0 140.00 0.45 3.90 3.95 0 3 0
June 6, 2025 (Weekly) 7.25 10.95 10.45 0 0 0 142.00 1.09 4.55 4.55 0 0 0
June 6, 2025 (Weekly) 5.95 9.20 9.20 0 0 0 144.00 1.84 5.25 5.25 0 0 0
June 6, 2025 (Weekly) 4.75 8.05 8.05 0 0 0 146.00 2.68 6.05 6.10 0 0 0
June 6, 2025 (Weekly) 5.60 6.95 6.95 0 0 0 148.00 3.70 6.95 7.00 0 0 0
June 6, 2025 (Weekly) 2.69 6.00 6.00 0 0 0 150.00 4.70 7.95 8.00 0 2 0
June 6, 2025 (Weekly) 1.81 5.15 5.15 0 0 0 152.00 5.90 9.10 9.10 0 0 0
June 6, 2025 (Weekly) 1.02 4.40 4.40 0 0 0 154.00 7.10 10.30 10.35 0 0 0
June 6, 2025 (Weekly) 0.33 3.75 3.75 0 0 0 156.00 8.50 11.60 11.65 0 0 0
June 6, 2025 (Weekly) 0.04 3.20 3.20 0 0 0 158.00 9.95 13.25 13.25 0 0 0
June 6, 2025 (Weekly) 0.03 2.72 2.72 0 0 0 160.00 11.45 14.75 14.80 0 0 0
June 6, 2025 (Weekly) 0.03 2.32 2.32 0 0 0 162.00 13.05 16.30 16.35 0 0 0
June 6, 2025 (Weekly) 0.03 1.99 1.99 0 0 0 164.00 14.70 17.95 18.00 0 0 0
June 13, 2025 (Weekly) 27.75 30.10 30.10 0 0 0 120.00 0.01 1.51 1.51 0 0 0
June 13, 2025 (Weekly) 26.05 28.20 28.20 0 0 0 122.00 0.01 1.69 1.69 0 0 0
June 13, 2025 (Weekly) 24.20 26.45 26.45 0 0 0 124.00 0.17 1.89 1.90 0 0 0
June 13, 2025 (Weekly) 20.90 24.20 24.20 0 0 0 126.00 0.01 2.13 2.13 0 0 0
June 13, 2025 (Weekly) 19.15 22.45 22.45 0 0 0 128.00 0.01 2.39 2.39 0 0 0
June 13, 2025 (Weekly) 17.45 20.70 20.70 0 0 0 130.00 0.02 2.68 2.69 0 0 0
June 13, 2025 (Weekly) 15.80 19.10 19.10 0 1 0 132.00 0.03 3.05 3.05 0 0 0
June 13, 2025 (Weekly) 14.20 17.55 17.55 0 0 0 134.00 0.03 3.45 3.45 0 0 0
June 13, 2025 (Weekly) 12.65 16.00 16.00 0 0 0 136.00 0.39 3.90 3.90 0 0 0
June 13, 2025 (Weekly) 11.20 14.55 14.55 0 0 0 138.00 0.92 4.40 4.45 0 0 0
June 13, 2025 (Weekly) 9.75 13.20 13.20 0 0 0 140.00 1.31 4.50 4.50 -0.45 0 5
June 13, 2025 (Weekly) 8.45 12.10 12.10 0 0 0 142.00 2.24 5.65 5.70 0 0 0
June 13, 2025 (Weekly) 7.20 10.85 10.85 0 0 0 144.00 3.00 6.40 6.45 0 0 0
June 13, 2025 (Weekly) 5.95 9.70 9.75 0 0 0 146.00 3.90 7.25 7.25 0 0 0
June 13, 2025 (Weekly) 4.90 8.60 8.60 0 0 0 148.00 4.85 8.15 8.15 0 0 0
June 13, 2025 (Weekly) 3.90 7.65 7.25 -3.95 2 2 150.00 5.85 9.15 9.15 0 0 0
June 13, 2025 (Weekly) 2.98 6.35 6.35 0 0 0 152.00 7.00 10.20 10.25 0 0 0
June 13, 2025 (Weekly) 2.20 5.60 5.60 0 1 0 154.00 8.15 11.40 11.45 0 0 0
June 13, 2025 (Weekly) 1.46 4.85 4.85 0 0 0 156.00 9.45 12.90 12.90 0 0 0
June 13, 2025 (Weekly) 0.80 4.25 4.25 0 0 0 158.00 10.90 14.20 14.25 0 0 0
June 13, 2025 (Weekly) 0.22 3.25 3.25 0 0 0 160.00 12.35 15.65 15.70 0 0 0
June 13, 2025 (Weekly) 0.03 3.20 3.20 0 0 0 162.00 13.20 17.15 17.20 0 0 0
June 13, 2025 (Weekly) 0.02 2.77 2.77 0 0 0 164.00 15.45 18.70 18.75 0 0 0
June 27, 2025 (Weekly) 28.55 31.10 31.10 0 0 0 120.00 0.47 2.58 2.58 -1.08 0 2
June 27, 2025 (Weekly) 26.85 28.90 28.90 0 0 0 122.00 0.73 2.83 2.83 0 0 0
June 27, 2025 (Weekly) 25.10 27.25 27.25 0 0 0 124.00 1.02 3.15 3.15 0 0 0
June 27, 2025 (Weekly) 23.40 25.55 25.55 0 0 0 126.00 1.32 3.45 3.45 0 0 0
June 27, 2025 (Weekly) 21.75 24.00 24.00 0 0 0 128.00 1.66 3.75 3.75 0 0 0
June 27, 2025 (Weekly) 20.35 22.10 22.10 0 0 0 130.00 2.02 4.10 4.10 0 0 0
June 27, 2025 (Weekly) 18.85 20.50 20.50 0 0 0 132.00 2.44 4.50 4.50 0 0 0
June 27, 2025 (Weekly) 17.30 19.00 19.00 0 0 0 134.00 2.91 4.95 4.95 0 0 0
June 27, 2025 (Weekly) 15.80 17.55 17.55 0 0 0 136.00 3.40 5.45 5.50 0 0 0
June 27, 2025 (Weekly) 14.40 16.65 16.70 0 0 0 138.00 4.00 6.05 6.05 0 0 0
June 27, 2025 (Weekly) 13.00 15.30 15.30 0 0 0 140.00 4.65 6.65 6.65 0.55 1 2
June 27, 2025 (Weekly) 11.70 14.00 13.50 0 0 0 142.00 5.35 7.35 7.35 0 0 0
June 27, 2025 (Weekly) 10.45 12.75 12.30 0 0 0 144.00 6.15 7.80 7.80 0 0 0
June 27, 2025 (Weekly) 9.35 11.60 11.15 0 0 0 146.00 7.00 8.95 8.95 0 0 0
June 27, 2025 (Weekly) 8.20 10.50 10.05 0 0 0 148.00 7.95 9.85 9.85 0 0 0
June 27, 2025 (Weekly) 7.20 9.45 9.50 0 0 0 150.00 8.95 10.85 10.85 0 0 0
June 27, 2025 (Weekly) 6.25 8.50 8.50 0 0 0 152.00 10.05 11.90 11.90 0 0 0
June 27, 2025 (Weekly) 5.40 7.35 7.35 -5.25 0 3 154.00 11.20 13.00 13.05 0 0 0
June 27, 2025 (Weekly) 4.60 6.55 6.55 0 2 0 156.00 12.45 14.20 14.25 0 0 0
June 27, 2025 (Weekly) 3.90 5.85 5.85 0 0 0 158.00 13.75 15.50 15.55 0 0 0
June 27, 2025 (Weekly) 3.25 4.50 4.50 0 1 0 160.00 15.10 16.85 16.90 0 0 0
June 27, 2025 (Weekly) 2.68 4.60 4.60 0 0 0 162.00 16.55 18.30 18.30 0 0 0
June 27, 2025 (Weekly) 2.17 4.00 4.00 0 0 0 164.00 17.55 19.75 19.80 0 0 0
June 20, 2025 86.50 88.85 88.85 0 0 0 60.00 0 1.03 1.03 0 5 0
June 20, 2025 81.50 83.85 83.85 0 0 0 65.00 0 1.03 1.03 0 7 0
June 20, 2025 76.50 78.80 78.80 0 0 0 70.00 0 1.00 1.00 0 1 0
June 20, 2025 71.55 73.85 73.85 0 9 1 75.00 0 0.19 0.19 0 12 0
June 20, 2025 68.55 70.90 70.90 0 2 0 78.00 0 1.00 1.00 0 0 0
June 20, 2025 66.55 68.90 68.90 0 9 0 80.00 0 0.20 0.20 0 74 0
June 20, 2025 64.55 66.85 66.85 0 1 0 82.00 0 1.00 1.00 0 0 0
June 20, 2025 62.55 64.85 64.85 0 1 0 84.00 0 1.00 1.00 0 0 0
June 20, 2025 61.55 63.90 63.90 0 2 0 85.00 0 0.26 0.26 0 59 0
June 20, 2025 60.55 62.90 62.90 0 0 0 86.00 0 1.00 1.00 0 0 0
June 20, 2025 58.60 61.45 61.55 0 0 0 88.00 0 1.01 1.01 0 10 0
June 20, 2025 56.60 59.55 59.55 0 10 0 90.00 0 0.21 0.21 0 47 0
June 20, 2025 54.60 56.95 56.95 0 0 0 92.00 0 1.01 1.01 0 0 0
June 20, 2025 52.60 54.95 54.95 0 0 0 94.00 0 1.02 1.02 0 0 0
June 20, 2025 51.60 54.50 54.60 0 3 0 95.00 0 0.21 0.21 0 45 0
June 20, 2025 51.10 53.50 53.60 0 2 0 96.00 0.01 1.04 1.04 0 1 0
June 20, 2025 48.60 51.15 51.10 0 0 0 98.00 0 0.58 0.58 0 0 0
June 20, 2025 46.65 49.20 49.20 0 105 0 100.00 0 0.36 0.36 0 157 0
June 20, 2025 41.60 44.30 44.25 0 10 0 105.00 0 0.44 0.44 0 18 0
June 20, 2025 36.90 39.60 39.60 0 22 0 110.00 0 0.71 0.71 -0.29 60 1
June 20, 2025 33.20 34.50 34.50 0 10 0 115.00 0.22 0.99 0.99 -0.47 16 1
June 20, 2025 28.55 29.95 30.00 0 84 0 120.00 0.39 1.37 1.37 -0.35 68 11
June 20, 2025 24.10 25.55 25.55 0 4 0 125.00 0.99 1.89 1.90 -0.63 11 7
June 20, 2025 19.95 21.30 21.30 0 29 0 130.00 1.71 2.67 2.68 -0.36 46 1
June 20, 2025 15.95 17.40 17.40 -5.75 48 13 135.00 2.74 3.80 3.80 0 10 0
June 20, 2025 12.55 13.85 13.85 0 30 0 140.00 4.10 5.30 5.30 1.25 47 10
June 20, 2025 9.30 10.75 10.70 0 33 0 145.00 6.00 7.30 7.30 0 23 0
June 20, 2025 6.75 8.05 8.05 -5.45 133 4 150.00 8.30 9.60 9.65 2.15 57 4
June 20, 2025 4.60 5.90 5.90 -5.05 53 85 155.00 10.85 12.65 12.70 2.95 22 2
June 20, 2025 3.00 4.10 4.10 -2.70 94 2 160.00 14.25 16.00 16.05 0 11 0
June 20, 2025 1.84 2.94 2.94 -2.75 73 5 165.00 17.45 19.80 19.85 0 1 0
June 20, 2025 1.25 2.00 2.00 -1.80 99 6 170.00 21.30 24.20 24.30 0 20 0
June 20, 2025 0.03 1.88 1.88 -1.75 13 1 175.00 26.10 28.85 28.70 0 0 0
June 20, 2025 0.23 1.14 1.14 -1.00 92 22 180.00 30.90 33.30 33.35 0 8 0
June 20, 2025 0.03 1.34 1.34 0 2 0 185.00 35.55 38.00 38.15 0 0 0
June 20, 2025 0.01 1.15 1.15 0 27 0 190.00 40.40 43.00 43.00 0 0 0
June 20, 2025 0.01 1.07 1.07 0 10 0 195.00 45.45 48.00 48.00 0 0 0
June 20, 2025 0.01 1.02 1.02 0.32 23 1 200.00 50.45 52.95 52.95 0 0 0
June 20, 2025 0.01 1.00 1.00 0 5 0 205.00 55.40 58.45 58.45 0 0 0
June 20, 2025 0 0.99 0.99 0 3 0 210.00 60.40 63.45 63.45 0 0 0
June 20, 2025 0 0.98 0.98 0 7 0 215.00 65.40 68.50 68.50 0 0 0
June 20, 2025 0 1.00 1.00 0 0 0 220.00 70.45 73.50 73.50 0 0 0
July 18, 2025 68.40 71.50 71.50 0 0 0 78.00 0 0.19 0.19 0 2 0
July 18, 2025 66.40 69.45 69.45 0 0 0 80.00 0.01 0.20 0.20 0 0 0
July 18, 2025 64.45 67.60 67.60 0 0 0 82.00 0.01 0.20 0.20 0 0 0
July 18, 2025 62.45 65.80 66.00 0 0 0 84.00 0.01 0.21 0.21 0 0 0
July 18, 2025 60.50 63.60 63.60 0 0 0 86.00 0.01 0.24 0.24 0 0 0
July 18, 2025 58.55 61.85 61.80 0 0 0 88.00 0.01 0.28 0.28 0 0 0
July 18, 2025 56.60 59.90 59.85 0 1 0 90.00 0.01 0.32 0.32 0 0 0
July 18, 2025 54.65 57.95 57.90 0 0 0 92.00 0.01 0.38 0.38 0 0 0
July 18, 2025 52.70 55.75 55.75 0 0 0 94.00 0.01 0.44 0.44 0 5 0
July 18, 2025 50.90 53.75 53.75 0 0 0 96.00 0.01 0.52 0.52 0 0 0
July 18, 2025 49.55 51.75 51.75 0 0 0 98.00 0.01 0.60 0.60 0 0 0
July 18, 2025 47.65 49.75 49.75 0 0 0 100.00 0.01 0.70 0.71 0 0 0
July 18, 2025 43.00 45.05 45.05 0 22 0 105.00 0.06 1.02 1.02 0 0 0
July 18, 2025 38.45 40.55 40.55 0 0 0 110.00 0.48 1.35 1.35 0 4 0
July 18, 2025 34.25 35.80 35.85 0 2 0 115.00 0.88 1.91 1.91 -0.99 146 6
July 18, 2025 30.00 31.45 31.50 0 15 0 120.00 1.60 2.42 2.42 0 11 0
July 18, 2025 25.75 27.20 27.25 0 35 0 125.00 2.41 3.35 3.35 0 21 0
July 18, 2025 21.75 23.35 23.40 0 4 0 130.00 3.45 4.45 4.45 0 8 0
July 18, 2025 18.30 19.60 19.65 0 3 0 135.00 4.80 5.85 5.90 -0.70 1 5
July 18, 2025 14.95 16.35 16.30 0 32 0 140.00 6.45 7.60 7.60 0 8 0
July 18, 2025 12.00 13.40 13.35 0 16 0 145.00 8.50 9.65 9.65 1.05 14 10
July 18, 2025 9.45 10.85 10.85 -5.50 201 3 150.00 10.75 12.10 12.10 0 12 0
July 18, 2025 7.25 8.65 8.60 -5.70 8 6 155.00 13.20 15.15 15.20 2.15 13 1
July 18, 2025 5.35 6.75 6.70 0 32 0 160.00 16.35 18.25 18.30 2.55 4 1
July 18, 2025 0.55 4.80 4.80 0 12 0 165.00 19.90 21.75 21.75 3.10 2 1
July 18, 2025 1.97 4.25 4.25 0 4 0 170.00 23.65 26.00 26.05 0 0 0
July 18, 2025 1.09 3.35 3.35 0 19 0 175.00 25.20 30.10 30.15 0 0 0
July 18, 2025 0.42 2.69 2.69 0 3 0 180.00 29.55 34.25 34.45 0 0 0
July 18, 2025 0.01 2.28 2.28 0 0 0 185.00 36.25 38.75 38.85 0 1 0
July 18, 2025 0.01 1.84 1.84 0 0 0 190.00 40.70 43.40 43.55 0 0 0
July 18, 2025 0.01 2.08 2.08 0 0 0 195.00 45.75 48.95 48.95 0 0 0
July 18, 2025 0.01 1.90 1.90 0 11 0 200.00 50.70 53.40 53.40 0 0 0
July 18, 2025 0.01 1.77 1.77 0 0 0 205.00 55.85 59.00 59.00 0 0 0
July 18, 2025 0.01 1.68 1.68 0 1 0 210.00 60.85 64.00 64.00 0 0 0
July 18, 2025 0.01 1.62 1.62 0 10 0 215.00 65.85 69.00 69.00 0 0 0
July 18, 2025 0.01 1.57 1.57 0 1 0 220.00 70.85 74.00 74.00 0 0 0
August 15, 2025 68.75 72.10 72.10 0 2 0 78.00 0.01 1.93 1.93 0 5 0
August 15, 2025 66.80 70.25 70.25 0 1 0 80.00 0.01 1.99 1.99 0 0 0
August 15, 2025 64.90 68.30 68.30 0 0 0 82.00 0.01 2.05 2.05 0 0 0
August 15, 2025 63.00 66.40 66.40 0 1 0 84.00 0.01 2.14 2.14 0 0 0
August 15, 2025 61.20 64.60 64.60 0 0 0 86.00 0.01 2.26 2.26 0 0 0
August 15, 2025 59.25 62.80 62.80 0 1 0 88.00 0.01 2.38 2.38 0 0 0
August 15, 2025 57.40 60.95 60.95 0 60 0 90.00 0.01 2.50 2.52 0 0 0
August 15, 2025 55.60 59.00 59.00 0 0 0 92.00 0.01 2.67 2.67 0 0 0
August 15, 2025 53.80 57.25 57.25 0 0 0 94.00 0.03 2.84 2.84 0 0 0
August 15, 2025 52.00 55.60 55.60 0 0 0 96.00 0.03 3.05 3.05 0 0 0
August 15, 2025 50.60 53.50 53.50 0 0 0 98.00 0.03 3.30 3.30 0 0 0
August 15, 2025 48.90 51.75 51.75 0 0 0 100.00 0.24 3.55 3.55 0 0 0
August 15, 2025 44.65 47.75 47.75 0 0 0 105.00 1.73 2.96 2.97 0 44 0
August 15, 2025 40.55 43.40 43.40 0 1 0 110.00 2.56 3.50 3.50 0 13 0
August 15, 2025 36.50 39.45 39.45 0 0 0 115.00 3.40 4.45 4.45 0 5 0
August 15, 2025 33.05 34.55 34.55 0 10 0 120.00 4.45 5.20 5.20 -0.95 2 8
August 15, 2025 29.30 31.05 31.05 0 21 0 125.00 5.70 6.95 6.95 0 1 0
August 15, 2025 25.90 27.35 27.35 0 47 0 130.00 7.15 8.50 8.50 0 5 0
August 15, 2025 22.70 23.80 23.80 -8.70 7 1 135.00 8.85 10.25 10.25 0 16 0
August 15, 2025 19.70 20.85 20.85 0 29 0 140.00 10.75 12.15 12.20 0 9 0
August 15, 2025 16.95 18.20 18.20 -7.00 12 1 145.00 13.00 14.45 14.45 0 20 0
August 15, 2025 14.55 15.80 15.80 0 31 0 150.00 15.60 17.05 17.05 0 23 0
August 15, 2025 12.25 13.60 13.60 0 25 0 155.00 17.00 19.90 19.95 0 3 0
August 15, 2025 10.30 11.50 11.50 -3.90 20 2 160.00 19.95 22.85 22.90 0 2 0
August 15, 2025 6.90 10.00 10.00 0 3 0 165.00 23.20 26.10 26.15 0 1 0
August 15, 2025 5.40 8.55 8.55 -2.90 4 1 170.00 26.70 29.60 29.65 0 3 0
August 15, 2025 4.10 7.30 7.30 0 7 0 175.00 30.55 33.30 33.35 0 1 0
August 15, 2025 3.00 6.25 6.25 0 32 0 180.00 34.55 37.25 37.35 0 1 0
August 15, 2025 2.17 5.40 5.40 0 0 0 185.00 38.00 41.40 41.40 0 0 0
August 15, 2025 1.45 4.70 4.70 0 11 0 190.00 42.30 45.70 45.70 0 0 0
August 15, 2025 0.85 4.10 4.10 -2.90 2 11 195.00 46.75 50.15 50.15 0 0 0
August 15, 2025 0.36 3.65 3.65 -2.95 3 2 200.00 51.20 54.95 54.95 0 0 0
August 15, 2025 0.01 3.25 3.25 0 0 0 205.00 55.70 59.85 59.85 0 0 0
August 15, 2025 0.01 2.95 2.95 0 0 0 210.00 60.50 64.60 64.60 0 0 0
August 15, 2025 0.01 2.69 2.69 0 0 0 215.00 65.25 69.40 69.40 0 0 0
August 15, 2025 0.01 2.47 2.47 0 1 0 220.00 70.10 74.30 74.30 0 0 0
September 19, 2025 69.00 72.85 72.85 0 0 0 78.00 0.01 2.57 2.57 0 0 0
September 19, 2025 67.15 71.20 71.20 0 0 0 80.00 0.01 2.70 2.70 0 0 0
September 19, 2025 65.30 69.30 69.30 0 0 0 82.00 0.01 2.84 2.84 0 0 0
September 19, 2025 63.50 68.10 68.10 0 0 0 84.00 0.01 3.00 3.00 0 0 0
September 19, 2025 62.60 66.65 66.65 0 10 0 85.00 0.50 1.52 1.52 0 38 0
September 19, 2025 61.70 65.65 65.65 0 0 0 86.00 0.01 3.20 3.20 0 0 0
September 19, 2025 59.90 63.90 63.90 0 10 0 88.00 0.01 3.40 3.40 0 0 0
September 19, 2025 58.15 62.10 62.10 0 10 0 90.00 0.84 1.86 1.86 0 30 0
September 19, 2025 56.40 60.50 60.50 0 0 0 92.00 0.01 3.85 3.85 0 0 0
September 19, 2025 54.70 58.80 58.80 0 0 0 94.00 0.23 4.15 4.15 0 0 0
September 19, 2025 53.85 57.95 57.95 0 0 0 95.00 1.35 2.37 2.38 0 25 0
September 19, 2025 53.00 57.00 57.00 0 0 0 96.00 0.53 4.45 4.45 0 0 0
September 19, 2025 51.30 55.45 55.45 0 0 0 98.00 0.85 4.75 4.75 0 0 0
September 19, 2025 50.15 53.55 53.55 0 6 0 100.00 1.71 3.05 3.05 -2.40 9 1
September 19, 2025 46.10 49.45 49.45 0 0 0 105.00 2.54 3.55 3.55 0 1 0
September 19, 2025 42.10 45.50 45.50 0 1 0 110.00 3.35 4.50 4.50 0 5 0
September 19, 2025 38.20 41.60 41.60 0 2 0 115.00 4.35 5.55 5.60 0 27 0
September 19, 2025 34.40 36.10 36.10 0 10 0 120.00 5.50 6.85 6.85 0 19 0
September 19, 2025 30.70 32.35 32.35 -8.75 45 1 125.00 6.85 8.30 8.30 0 1 0
September 19, 2025 27.55 29.00 29.00 0 17 0 130.00 8.45 9.95 9.95 0 7 0
September 19, 2025 24.40 26.00 26.00 0 1 0 135.00 10.25 11.80 11.80 0 1 0
September 19, 2025 21.45 23.10 22.60 -6.65 23 8 140.00 11.55 15.50 15.50 0 3 0
September 19, 2025 18.85 20.15 20.15 0 3 0 145.00 14.00 17.60 17.60 0 1 0
September 19, 2025 16.40 17.80 17.80 0 21 0 150.00 16.45 20.05 20.05 0 18 0
September 19, 2025 13.25 16.85 16.85 0 0 0 155.00 19.20 22.70 22.70 0 0 0
September 19, 2025 11.20 14.75 14.75 0 25 0 160.00 22.05 25.50 25.60 0 0 0
September 19, 2025 9.30 12.95 12.95 0 15 0 165.00 25.30 28.75 28.75 0 0 0
September 19, 2025 7.65 11.35 11.35 0 45 0 170.00 28.70 32.00 32.10 0 0 0
September 19, 2025 6.25 9.95 9.95 -3.95 32 1 175.00 32.30 35.60 35.60 0 0 0
September 19, 2025 4.50 8.25 8.25 0 21 0 180.00 35.60 38.95 38.95 0 1 0
September 19, 2025 3.45 7.20 7.20 0 10 0 185.00 39.60 42.90 42.90 0 0 0
September 19, 2025 2.58 6.35 6.35 0 3 0 190.00 43.70 47.00 47.05 0 10 0
September 19, 2025 1.82 5.60 5.60 -5.71 3 2 195.00 47.30 51.30 51.30 0 10 0
September 19, 2025 1.16 4.95 4.95 0 16 0 200.00 51.45 55.90 55.90 0 10 0
September 19, 2025 0.11 3.95 3.95 0 0 0 210.00 61.20 65.05 65.05 0 0 0
September 19, 2025 0.01 3.55 3.55 0 19 0 215.00 65.00 69.90 69.90 0 0 0
October 17, 2025 60.75 64.90 64.90 0 0 0 88.00 0.01 4.20 4.20 0 0 0
October 17, 2025 59.05 63.30 63.30 0 0 0 90.00 0.23 4.50 4.50 0 0 0
October 17, 2025 57.25 61.50 61.50 0 0 0 92.00 0.52 4.80 4.80 0 0 0
October 17, 2025 55.60 59.95 59.95 0 0 0 94.00 0.83 5.10 5.10 0 0 0
October 17, 2025 53.95 58.30 58.30 0 0 0 96.00 1.16 5.45 5.45 0 0 0
October 17, 2025 52.30 56.65 56.65 0 0 0 98.00 1.49 5.75 5.75 0 0 0
October 17, 2025 50.70 54.85 54.85 0 0 0 100.00 1.85 6.05 6.05 0 0 0
October 17, 2025 47.00 50.75 50.75 0 0 0 105.00 2.77 7.05 7.05 0 0 0
October 17, 2025 43.05 46.80 46.80 0 0 0 110.00 3.75 8.05 8.05 0 0 0
October 17, 2025 39.20 43.00 43.00 0 0 0 115.00 4.80 9.05 9.05 0 1 0
October 17, 2025 35.40 39.25 39.25 0 0 0 120.00 6.00 10.25 10.25 0 0 0
October 17, 2025 31.85 35.60 35.60 0 0 0 125.00 7.50 11.60 11.60 0 0 0
October 17, 2025 28.45 32.30 32.30 0 0 0 130.00 9.10 13.20 13.20 0 0 0
October 17, 2025 25.25 29.05 29.05 0 1 0 135.00 10.85 14.95 14.95 0 0 0
October 17, 2025 22.25 26.10 26.10 0 0 0 140.00 12.85 16.95 16.95 0 0 0
October 17, 2025 19.50 23.35 23.35 0 0 0 145.00 15.10 19.10 19.10 0 0 0
October 17, 2025 16.95 20.90 20.90 0 1 0 150.00 17.55 21.55 21.55 0 0 0
October 17, 2025 14.65 18.60 18.60 0 0 0 155.00 20.20 24.20 24.20 3.15 0 1
October 17, 2025 12.55 16.55 16.55 0 0 0 160.00 23.10 27.05 27.05 0 0 0
October 17, 2025 10.65 14.70 14.70 0 0 0 165.00 26.25 30.15 30.15 0 0 0
October 17, 2025 9.00 13.05 13.05 0 0 0 170.00 29.60 33.45 33.45 0 0 0
October 17, 2025 7.50 11.60 11.60 0 0 0 175.00 33.10 36.95 37.00 0 0 0
October 17, 2025 6.20 10.30 10.30 0 1 0 180.00 36.85 40.65 40.65 0 0 0
October 17, 2025 5.05 8.50 8.50 0 0 0 185.00 40.75 44.50 44.55 0 0 0
November 21, 2025 37.25 41.40 41.40 0 0 0 120.00 7.45 12.10 12.10 0 0 0
November 21, 2025 33.80 37.90 37.90 0 1 0 125.00 8.90 13.60 13.60 0 0 0
November 21, 2025 30.50 34.70 34.70 0 1 0 130.00 10.75 15.30 15.30 0 0 0
November 21, 2025 27.45 31.60 31.60 0 0 0 135.00 12.65 17.15 17.15 0 0 0
November 21, 2025 24.50 28.75 28.75 0 0 0 140.00 14.75 19.20 19.20 0 0 0
November 21, 2025 21.80 26.10 26.10 0 0 0 145.00 17.00 21.45 21.45 -0.30 0 1
November 21, 2025 19.30 23.60 23.60 0 0 0 150.00 19.50 23.90 23.90 0 0 0
November 21, 2025 17.05 21.30 21.30 0 0 0 155.00 22.20 26.55 26.55 0 0 0
November 21, 2025 14.90 19.25 19.25 0 0 0 160.00 25.10 29.40 29.40 0 0 0
November 21, 2025 13.00 17.35 17.35 0 0 0 165.00 28.15 32.45 32.45 0 0 0
November 21, 2025 11.25 15.65 15.65 0 0 0 170.00 31.40 35.65 35.70 0 0 0
November 21, 2025 9.70 14.10 14.10 0 0 0 175.00 34.85 39.10 39.10 0 0 0
November 21, 2025 8.30 12.70 12.70 0 20 0 180.00 38.45 42.70 42.70 0 0 0
November 21, 2025 7.05 11.50 11.50 0 0 0 185.00 42.25 46.40 46.45 0 0 0
December 19, 2025 65.25 69.70 69.70 0 0 0 85.00 0.87 5.80 5.80 0 0 0
December 19, 2025 61.15 65.65 65.65 0 0 0 90.00 1.72 6.65 6.65 0 1 0
December 19, 2025 57.15 61.65 61.65 0 0 0 95.00 2.63 7.60 7.60 0 0 0
December 19, 2025 53.25 57.65 57.65 0 0 0 100.00 3.60 8.60 8.60 0 0 0
December 19, 2025 45.55 50.05 50.05 0 46 0 110.00 5.75 9.50 9.50 0 1 0
December 19, 2025 38.45 42.85 42.85 0 19 0 120.00 8.40 13.40 13.40 0 55 0
December 19, 2025 31.85 36.30 36.30 0 17 0 130.00 11.85 16.65 16.65 0 16 0
December 19, 2025 26.00 30.45 30.45 0 14 0 140.00 15.95 20.70 20.70 0 10 0
December 19, 2025 20.85 25.45 25.45 0 37 0 150.00 20.75 25.45 25.45 0 42 0
December 19, 2025 16.50 21.10 21.10 0 90 0 160.00 26.30 30.95 31.00 0 2 0
December 19, 2025 12.75 17.45 17.45 0 23 0 170.00 32.60 37.20 37.25 0 1 0
December 19, 2025 9.50 14.25 14.25 0 47 0 180.00 39.55 44.10 44.15 0 2 0
December 19, 2025 7.00 11.80 11.80 0 17 0 190.00 47.10 51.65 51.65 0 1 0
December 19, 2025 5.00 9.85 9.85 -3.00 15 14 200.00 54.65 59.65 59.65 0 1 0
December 19, 2025 3.40 8.00 8.00 -3.00 14 1 210.00 63.10 68.10 68.15 0 1 0
January 16, 2026 106.35 111.35 111.35 0 18 0 40.00 0.01 0.26 0.26 0 53 0
January 16, 2026 96.75 101.75 101.75 0 12 0 50.00 0.01 0.51 0.51 0 30 0
January 16, 2026 87.40 92.40 92.40 0 16 0 60.00 0.01 1.06 1.06 0 89 0
January 16, 2026 78.55 83.55 83.45 0 14 0 70.00 0.32 1.96 1.96 0 28 0
January 16, 2026 70.05 75.05 75.00 0 32 1 80.00 1.24 3.10 3.10 0 39 0
January 16, 2026 61.95 66.95 66.90 0 16 0 90.00 2.42 4.75 4.80 0 38 0
January 16, 2026 53.95 58.70 58.70 0 80 0 100.00 4.25 6.25 6.25 0 26 0
January 16, 2026 39.30 44.05 44.05 0 41 0 120.00 9.35 11.95 11.95 -1.10 10 1
January 16, 2026 27.40 30.20 30.20 -6.75 37 5 140.00 16.80 21.80 21.80 0 14 0
January 16, 2026 22.50 25.40 25.40 0 128 0 150.00 21.60 26.55 26.60 0 16 0
January 16, 2026 17.70 22.55 22.55 0 16 0 160.00 27.15 32.05 32.10 0 25 0
January 16, 2026 10.80 15.75 15.75 0 22 0 180.00 40.30 45.15 45.15 0 0 0
January 16, 2026 6.15 11.10 11.10 0 6 0 200.00 55.45 60.45 60.50 0 10 0
January 16, 2026 0.07 3.60 3.60 0 4 0 300.00 149.40 154.40 154.50 0 0 0
March 20, 2026 67.10 73.05 73.10 0 0 0 85.00 2.15 7.55 7.55 0 1 0
March 20, 2026 63.15 68.45 68.45 0 0 0 90.00 3.15 8.85 8.85 0 0 0
March 20, 2026 59.30 64.60 64.60 0 0 0 95.00 4.05 9.90 9.90 0 0 0
March 20, 2026 55.50 60.85 60.85 0 0 0 100.00 5.25 10.95 10.95 0 2 0
March 20, 2026 48.25 53.50 53.50 0 0 0 110.00 7.70 13.40 13.40 0 2 0
March 20, 2026 41.45 46.75 46.75 0 1 0 120.00 10.75 16.45 16.45 0 1 0
March 20, 2026 35.30 40.55 40.55 0 12 0 130.00 14.40 20.05 20.05 0 2 0
March 20, 2026 29.70 35.05 35.05 0 6 0 140.00 18.70 24.25 24.30 -2.35 0 1
March 20, 2026 24.70 30.10 30.10 0 0 0 150.00 23.60 29.15 29.15 0 0 0
March 20, 2026 20.35 25.80 25.80 0 4 0 160.00 29.15 34.70 34.70 0 0 0
March 20, 2026 16.60 22.05 22.05 0 1 0 170.00 35.35 40.85 40.85 0 0 0
March 20, 2026 13.35 18.90 18.90 0 1 0 180.00 42.10 47.50 47.55 0 0 0
March 20, 2026 10.65 16.20 16.20 0 2 0 190.00 49.35 54.75 54.75 0 0 0
January 15, 2027 107.20 115.15 115.20 0 0 0 40.00 0.01 3.15 3.15 0 4 0
January 15, 2027 91.25 99.20 99.25 0 10 0 60.00 0.54 8.35 8.35 0 28 0
January 15, 2027 83.80 91.75 91.80 0 0 0 70.00 2.68 10.45 10.45 0 14 0
January 15, 2027 76.60 84.55 84.60 0 6 0 80.00 5.05 12.85 12.85 0 14 0
January 15, 2027 69.60 76.90 76.90 0 19 0 90.00 7.60 15.45 15.45 0 9 0
January 15, 2027 62.95 70.25 70.25 0 8 0 100.00 10.55 18.40 18.40 0 27 0
January 15, 2027 50.90 58.30 58.30 0 21 0 120.00 17.80 25.65 25.65 -3.35 26 5
January 15, 2027 40.70 48.10 48.10 0 22 0 140.00 26.90 34.70 34.75 0 0 0
January 15, 2027 36.20 43.65 43.65 0 14 0 150.00 32.15 36.90 36.90 0 56 0
January 15, 2027 32.15 36.45 36.45 0 36 0 160.00 37.80 45.65 45.65 0 0 0
January 15, 2027 25.15 32.65 32.65 0 36 0 180.00 50.30 58.15 58.15 0 3 0
January 15, 2027 19.50 27.05 27.05 0 28 0 200.00 64.35 72.20 72.20 0 0 0
January 15, 2027 4.45 12.15 12.15 0 1 0 300.00 149.85 157.80 157.70 0 0 0