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.

SU – Suncor Energy Inc.

Last update: May 20, 2025 at 4:05 p.m.   (Real-time)

  • Last price: 49.030
  • Net change: -0.830
  • Bid price: 49.010
  • Ask price: 49.040
  • 30-day historical volatility: 47.83%
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: 61,745
Volume: 730
Open interest: 118,919
Volume: 603
May 23, 2025 (Weekly) 7.95 8.10 8.95 0 0 0 41.00 0 0.14 0.09 0 0 0
May 23, 2025 (Weekly) 7.45 7.70 8.50 0 0 0 41.50 0 0.15 0.09 0 0 0
May 23, 2025 (Weekly) 6.95 7.20 8.00 0 0 0 42.00 0 0.14 0.09 0 1 0
May 23, 2025 (Weekly) 6.45 6.70 7.50 0 0 0 42.50 0 0.15 0.09 0 0 0
May 23, 2025 (Weekly) 5.95 6.20 7.00 0 0 0 43.00 0 0.14 0.09 0 0 0
May 23, 2025 (Weekly) 5.45 5.65 6.50 0 0 0 43.50 0 0.15 0.09 0 20 0
May 23, 2025 (Weekly) 5.00 5.15 6.00 0 0 0 44.00 0 0.14 0.09 0 100 0
May 23, 2025 (Weekly) 4.50 4.65 5.50 0 0 0 44.50 0 0.14 0.09 0 42 0
May 23, 2025 (Weekly) 4.00 4.15 5.00 0 0 0 45.00 0 0.14 0.09 0 2 0
May 23, 2025 (Weekly) 3.50 3.65 4.50 0 0 0 45.50 0 0.14 0.10 0 5 0
May 23, 2025 (Weekly) 2.98 3.20 4.00 0 45 0 46.00 0 0.16 0.11 0 16 0
May 23, 2025 (Weekly) 2.51 2.73 3.55 0 0 0 46.50 0.03 0.10 0.10 0 5 0
May 23, 2025 (Weekly) 2.07 2.24 3.05 0 18 0 47.00 0.02 0.13 0.08 -0.02 27 10
May 23, 2025 (Weekly) 1.58 1.77 2.58 0 5 0 47.50 0.04 0.18 0.13 0 50 0
May 23, 2025 (Weekly) 1.14 1.35 2.08 0 11 0 48.00 0.09 0.25 0.16 -0.01 32 50
May 23, 2025 (Weekly) 0.77 0.92 1.64 0 12 0 48.50 0.19 0.36 0.27 0.06 41 19
May 23, 2025 (Weekly) 0.47 0.61 0.78 -0.46 33 7 49.00 0.35 0.57 0.42 0.10 49 26
May 23, 2025 (Weekly) 0.20 0.39 0.37 -0.47 72 51 49.50 0.63 0.87 0.85 0.38 36 1
May 23, 2025 (Weekly) 0.10 0.19 0.25 -0.30 999 24 50.00 0.97 1.21 0.67 0 37 0
May 23, 2025 (Weekly) 0 0.07 0.19 0 517 0 51.00 1.87 2.10 1.38 0 12 0
May 23, 2025 (Weekly) 0 0.14 0.12 0 70 0 52.00 2.86 3.10 2.28 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 12 0 53.00 3.90 4.10 3.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 2 0 54.00 4.90 5.10 4.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 55.00 5.90 6.10 5.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 56.00 6.90 7.10 6.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 0 0 57.00 7.90 8.10 7.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 58.00 8.90 9.10 8.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 59.00 9.90 10.10 9.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 0 0 60.00 10.90 11.10 10.25 0 0 0
May 30, 2025 (Weekly) 7.95 8.20 9.00 0 0 0 41.00 0 0.18 0.09 0 0 0
May 30, 2025 (Weekly) 7.50 7.75 8.50 0 0 0 41.50 0 0.17 0.09 0 0 0
May 30, 2025 (Weekly) 6.95 7.25 8.05 0 0 0 42.00 0 0.18 0.10 0 0 0
May 30, 2025 (Weekly) 6.50 6.75 7.55 0 0 0 42.50 0 0.17 0.10 0 11 0
May 30, 2025 (Weekly) 6.05 6.25 7.05 0 0 0 43.00 0 0.18 0.11 0 0 0
May 30, 2025 (Weekly) 5.50 5.70 6.55 0 0 0 43.50 0 0.17 0.12 0 0 0
May 30, 2025 (Weekly) 5.00 5.25 6.05 0 0 0 44.00 0 0.18 0.13 0 11 0
May 30, 2025 (Weekly) 4.55 4.80 5.60 0 0 0 44.50 0 0.18 0.15 0 0 0
May 30, 2025 (Weekly) 4.05 4.30 5.10 0 0 0 45.00 0.04 0.19 0.16 0 9 0
May 30, 2025 (Weekly) 3.60 3.80 4.60 0 0 0 45.50 0.06 0.16 0.14 0 12 0
May 30, 2025 (Weekly) 3.15 3.30 4.20 0 0 0 46.00 0.08 0.24 0.17 0 11 0
May 30, 2025 (Weekly) 2.70 2.92 3.65 0 0 0 46.50 0.11 0.27 0.15 -0.05 20 15
May 30, 2025 (Weekly) 2.22 2.47 3.20 0 0 0 47.00 0.16 0.33 0.22 0 63 0
May 30, 2025 (Weekly) 1.83 2.01 2.71 0 0 0 47.50 0.20 0.41 0.28 0.03 59 2
May 30, 2025 (Weekly) 1.44 1.62 2.29 0 13 0 48.00 0.29 0.51 0.43 0.09 51 65
May 30, 2025 (Weekly) 1.07 1.26 1.89 0 8 0 48.50 0.44 0.67 0.48 0.05 2 45
May 30, 2025 (Weekly) 0.74 0.97 0.95 -0.51 513 2 49.00 0.65 0.83 0.80 0.25 24 41
May 30, 2025 (Weekly) 0.49 0.67 0.50 -0.62 0 1 49.50 0.91 1.08 1.06 0.34 12 11
May 30, 2025 (Weekly) 0.27 0.54 0.35 -0.47 1,222 14 50.00 1.18 1.37 1.17 0.25 0 1
May 30, 2025 (Weekly) 0.07 0.26 0.39 0 522 0 51.00 1.97 2.15 1.50 0 7 0
May 30, 2025 (Weekly) 0.01 0.49 0.15 0 1,147 0 52.00 2.79 3.15 2.35 0 2 0
May 30, 2025 (Weekly) 0 0.18 0.12 0 3 0 53.00 3.75 4.10 3.30 0 0 0
May 30, 2025 (Weekly) 0 0.18 0.19 0 0 0 54.00 4.75 5.15 4.25 0 0 0
May 30, 2025 (Weekly) 0 0.16 0.19 0 0 0 55.00 5.75 6.15 5.25 0 0 0
June 6, 2025 (Weekly) 8.00 8.20 9.05 0 0 0 41.00 0 0.14 0.12 0 0 0
June 6, 2025 (Weekly) 7.50 7.70 8.50 0 0 0 41.50 0.02 0.14 0.13 0 0 0
June 6, 2025 (Weekly) 7.00 7.25 8.05 0 0 0 42.00 0.02 0.14 0.15 0 1 0
June 6, 2025 (Weekly) 6.55 6.65 7.55 0 0 0 42.50 0.02 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 6.00 6.25 7.05 0 0 0 43.00 0.02 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 5.55 5.70 6.55 0 0 0 43.50 0.08 0.18 0.18 0 0 0
June 6, 2025 (Weekly) 5.05 5.25 6.05 0 0 0 44.00 0.11 0.20 0.16 0 0 0
June 6, 2025 (Weekly) 4.55 4.80 5.55 0 0 0 44.50 0.14 0.22 0.18 0 0 0
June 6, 2025 (Weekly) 4.10 4.30 5.10 0 0 0 45.00 0.16 0.26 0.21 0 28 0
June 6, 2025 (Weekly) 3.65 3.85 4.65 0 0 0 45.50 0.20 0.31 0.24 0 0 0
June 6, 2025 (Weekly) 3.15 3.35 4.15 0 0 0 46.00 0.25 0.37 0.28 0 0 0
June 6, 2025 (Weekly) 2.72 2.91 3.70 0 2 0 46.50 0.32 0.45 0.34 0 9 0
June 6, 2025 (Weekly) 2.28 2.48 3.20 0 0 0 47.00 0.41 0.54 0.41 0 14 0
June 6, 2025 (Weekly) 1.88 2.08 2.74 0 0 0 47.50 0.54 0.68 0.55 0.06 17 2
June 6, 2025 (Weekly) 1.51 1.70 2.31 0 2 0 48.00 0.69 0.85 0.58 0 31 0
June 6, 2025 (Weekly) 1.18 1.33 1.92 0 20 0 48.50 0.87 1.03 0.75 0 0 0
June 6, 2025 (Weekly) 0.86 1.01 1.07 -0.46 18 10 49.00 1.12 1.30 0.92 0 13 0
June 6, 2025 (Weekly) 0.60 0.80 1.20 0 3 0 49.50 1.42 1.64 1.14 0 0 0
June 6, 2025 (Weekly) 0.42 0.57 0.91 0 35 0 50.00 1.79 1.93 1.39 0 27 0
June 6, 2025 (Weekly) 0.14 0.31 0.48 0 32 0 51.00 2.51 2.77 2.05 0 0 0
June 6, 2025 (Weekly) 0.05 0.15 0.22 0 4,893 0 52.00 3.35 3.65 2.91 0 0 0
June 6, 2025 (Weekly) 0.02 0.14 0.14 0 5 0 53.00 4.30 4.65 3.85 0 7 0
June 6, 2025 (Weekly) 0 0.12 0.15 0 0 0 54.00 5.30 5.60 4.85 0 0 0
June 6, 2025 (Weekly) 0 0.12 0.13 0 0 0 55.00 6.25 6.60 5.85 0 0 0
June 13, 2025 (Weekly) 4.60 4.80 5.60 0 0 0 44.50 0.13 0.32 0.28 0 0 0
June 13, 2025 (Weekly) 4.10 4.35 5.10 0 0 0 45.00 0.15 0.36 0.29 0 0 0
June 13, 2025 (Weekly) 3.65 3.90 4.60 0 0 0 45.50 0.20 0.42 0.33 0 0 0
June 13, 2025 (Weekly) 3.15 3.40 4.20 0 0 0 46.00 0.24 0.50 0.39 0 0 0
June 13, 2025 (Weekly) 2.72 2.98 3.70 0 0 0 46.50 0.33 0.59 0.45 0 37 0
June 13, 2025 (Weekly) 2.29 2.54 3.25 0 3 0 47.00 0.44 0.72 0.54 0 8 0
June 13, 2025 (Weekly) 1.86 2.17 2.25 -0.56 2 2 47.50 0.58 0.85 0.64 0 10 0
June 13, 2025 (Weekly) 1.49 1.80 2.40 0 14 0 48.00 0.76 1.02 0.76 0 1 0
June 13, 2025 (Weekly) 1.15 1.47 1.98 0 0 0 48.50 0.96 1.24 0.91 0 0 0
June 13, 2025 (Weekly) 0.85 1.18 1.63 0 0 0 49.00 1.22 1.48 1.09 0 10 0
June 13, 2025 (Weekly) 0.59 0.94 1.31 0 0 0 49.50 1.50 1.76 1.30 0 0 0
June 13, 2025 (Weekly) 0.37 0.68 0.72 -0.31 80 10 50.00 1.83 2.06 1.56 0 0 0
June 13, 2025 (Weekly) 0.11 0.43 0.59 0 122 0 51.00 2.53 2.86 2.17 0 0 0
June 13, 2025 (Weekly) 0.15 0.26 0.31 0 442 0 52.00 3.45 3.70 2.98 0 0 0
June 13, 2025 (Weekly) 0.01 0.18 0.16 0 0 0 53.00 4.30 4.65 3.90 0 0 0
June 13, 2025 (Weekly) 0.01 0.14 0.21 0 0 0 54.00 5.30 5.60 4.80 0 0 0
June 13, 2025 (Weekly) 0 0.12 0.15 0 0 0 55.00 6.30 6.60 5.80 0 0 0
June 27, 2025 (Weekly) 4.70 4.80 5.65 0 0 0 44.50 0.31 0.56 0.41 0 0 0
June 27, 2025 (Weekly) 4.20 4.35 5.20 0 0 0 45.00 0.39 0.61 0.46 0 26 0
June 27, 2025 (Weekly) 3.75 4.00 4.70 0 0 0 45.50 0.47 0.69 0.52 0 0 0
June 27, 2025 (Weekly) 3.30 3.55 4.25 0 0 0 46.00 0.57 0.79 0.59 0 0 0
June 27, 2025 (Weekly) 2.94 3.15 3.80 0 0 0 46.50 0.68 0.89 0.68 0 0 0
June 27, 2025 (Weekly) 2.54 2.74 3.40 0 0 0 47.00 0.82 1.02 0.78 0 1 0
June 27, 2025 (Weekly) 2.17 2.36 2.97 0 0 0 47.50 0.92 1.18 1.00 0.10 0 8
June 27, 2025 (Weekly) 1.83 2.08 2.57 0 0 0 48.00 1.15 1.34 1.03 0 0 0
June 27, 2025 (Weekly) 1.51 1.74 2.21 0 0 0 48.50 1.31 1.56 1.20 0 0 0
June 27, 2025 (Weekly) 1.22 1.46 1.94 0 0 0 49.00 1.57 1.77 1.40 0 0 0
June 27, 2025 (Weekly) 0.98 1.16 1.05 -0.58 0 10 49.50 1.83 2.05 1.62 0 0 0
June 27, 2025 (Weekly) 0.77 1.00 1.35 0 0 0 50.00 2.13 2.33 1.84 0 0 0
June 27, 2025 (Weekly) 0.43 0.63 0.58 -0.32 1 2 51.00 2.78 3.00 2.50 0 0 0
June 27, 2025 (Weekly) 0.21 0.40 0.55 0 0 0 52.00 3.60 3.85 3.15 0 0 0
June 27, 2025 (Weekly) 0.06 0.26 0.15 -0.20 0 18 53.00 4.40 4.75 4.05 0 0 0
June 27, 2025 (Weekly) 0.01 0.23 0.22 0 0 0 54.00 5.35 5.65 5.00 0 0 0
June 27, 2025 (Weekly) 0.01 0.18 0.24 0 0 0 55.00 6.35 6.60 5.85 0 0 0
June 20, 2025 14.95 15.20 16.00 0 0 0 34.00 0.05 0.16 0.09 0 20 0
June 20, 2025 14.00 14.20 15.00 0 0 0 35.00 0 0.18 0.09 0 2 0
June 20, 2025 13.00 13.20 14.00 0 0 0 36.00 0.05 0.18 0.10 0 2 0
June 20, 2025 12.00 12.20 13.00 0 0 0 37.00 0.06 0.20 0.11 0 10 0
June 20, 2025 11.00 11.25 12.00 0 0 0 38.00 0.02 0.21 0.12 0 5 0
June 20, 2025 10.00 10.25 11.00 0 0 0 39.00 0.02 0.22 0.17 0 202 0
June 20, 2025 9.00 9.25 10.00 0 5 0 40.00 0.06 0.24 0.18 0 656 0
June 20, 2025 8.00 8.25 9.05 0 0 0 41.00 0.02 0.24 0.19 0 170 0
June 20, 2025 7.05 7.25 8.05 0 0 0 42.00 0.13 0.25 0.23 0 284 0
June 20, 2025 6.05 6.25 7.05 0 20 0 43.00 0.19 0.30 0.23 -0.01 103 1
June 20, 2025 5.10 5.30 6.10 0 20 0 44.00 0.25 0.38 0.29 0 86 0
June 20, 2025 4.15 4.35 5.15 0 86 0 45.00 0.34 0.43 0.39 0.03 79 31
June 20, 2025 3.25 3.50 4.20 0 62 0 46.00 0.49 0.63 0.49 0 178 0
June 20, 2025 2.46 2.66 3.30 0 83 0 47.00 0.68 0.84 0.65 0 648 0
June 20, 2025 1.71 1.89 2.47 0 3,147 0 48.00 1.01 1.17 1.04 0.15 55 24
June 20, 2025 1.10 1.24 1.30 -0.43 1,336 14 49.00 1.44 1.57 1.23 0 128 0
June 20, 2025 0.64 0.78 0.72 -0.42 748 125 50.00 1.97 2.15 1.92 0.23 210 26
June 20, 2025 0.22 0.26 0.23 -0.17 1,653 104 52.00 3.55 3.75 3.05 0 213 0
June 20, 2025 0.05 0.14 0.07 -0.09 1,553 5 54.00 5.35 5.65 4.85 0 132 0
June 20, 2025 0.02 0.19 0.05 -0.07 388 4 55.00 6.30 6.60 5.80 0 562 0
June 20, 2025 0.05 0.16 0.08 -0.02 7,286 2 56.00 7.30 7.60 6.75 0 685 0
June 20, 2025 0 0.16 0.05 -0.04 524 10 58.00 9.25 9.65 8.80 0 158 0
June 20, 2025 0 0.16 0.05 0 627 0 60.00 11.25 11.65 10.75 0 137 0
June 20, 2025 0 0.15 0.09 0 7,232 0 62.00 13.25 13.65 12.75 0 0 0
June 20, 2025 0 0.15 0.09 0 25 0 64.00 15.25 15.55 14.75 0 44 0
June 20, 2025 0 0.16 0.09 0 158 0 65.00 16.25 16.55 15.75 0 69 0
June 20, 2025 0 0.16 0.09 0 5 0 66.00 17.25 17.55 16.75 0 0 0
June 20, 2025 0 0.16 0.09 0 2 0 68.00 19.25 19.55 18.75 0 10 0
June 20, 2025 0 0.16 0.09 0 0 0 70.00 21.25 21.55 20.75 0 0 0
July 18, 2025 15.00 15.20 16.00 0 0 0 34.00 0.02 0.24 0.15 0 0 0
July 18, 2025 14.00 14.20 15.00 0 0 0 35.00 0.06 0.26 0.17 0 0 0
July 18, 2025 13.00 13.20 14.00 0 0 0 36.00 0.02 0.26 0.20 0 0 0
July 18, 2025 12.00 12.25 13.00 0 0 0 37.00 0.02 0.32 0.22 0 8 0
July 18, 2025 11.05 11.25 12.05 0 10 0 38.00 0.04 0.32 0.24 0 0 0
July 18, 2025 10.00 10.20 11.05 0 0 0 39.00 0.08 0.38 0.28 0 30 0
July 18, 2025 9.05 9.25 10.05 0 0 0 40.00 0.22 0.33 0.28 0 3,050 0
July 18, 2025 8.10 8.30 9.10 0 10 0 41.00 0.27 0.38 0.32 0 3 0
July 18, 2025 7.10 7.35 8.15 0 0 0 42.00 0.32 0.45 0.42 0 67 0
July 18, 2025 6.15 6.40 7.20 0 0 0 43.00 0.39 0.54 0.45 0 17 0
July 18, 2025 5.25 5.50 6.25 0 18 0 44.00 0.51 0.67 0.56 0.01 124 100
July 18, 2025 4.40 4.55 5.35 0 7 0 45.00 0.67 0.80 0.75 0.06 95 7
July 18, 2025 3.60 3.75 4.50 0 13 0 46.00 0.89 1.04 0.91 0.06 320 31
July 18, 2025 2.88 3.05 3.65 0 20 0 47.00 1.15 1.33 1.09 0.01 26 4
July 18, 2025 2.20 2.38 2.90 0 70 0 48.00 1.50 1.66 1.35 -0.01 213 1
July 18, 2025 1.59 1.78 2.24 0 10 0 49.00 1.93 2.09 1.72 0 22 0
July 18, 2025 1.11 1.30 1.29 -0.39 122 1 50.00 2.38 2.60 2.50 0.33 81 1
July 18, 2025 0.47 0.63 0.65 -0.21 5,076 67 52.00 3.75 4.00 3.40 0 15 0
July 18, 2025 0.18 0.29 0.25 -0.13 542 10 54.00 5.40 5.75 5.40 0.45 54 2
July 18, 2025 0.06 0.25 0.06 -0.14 208 16 56.00 7.35 7.60 6.85 0 67 0
July 18, 2025 0.05 0.16 0.12 0 90 0 58.00 9.25 9.60 8.80 0 30 0
July 18, 2025 0 0.14 0.09 0 235 0 60.00 11.25 11.60 10.80 0 0 0
July 18, 2025 0 0.16 0.09 0 21 0 62.00 13.25 13.60 12.75 0 9 0
July 18, 2025 0 0.16 0.09 0 19 0 64.00 15.25 15.55 14.75 0 0 0
July 18, 2025 0 0.12 0.09 0 0 0 66.00 17.25 17.55 16.75 0 0 0
July 18, 2025 0 0.12 0.09 0 2 0 68.00 19.25 19.55 18.75 0 0 0
July 18, 2025 0 0.12 0.09 0 0 0 70.00 21.30 21.55 20.75 0 0 0
August 15, 2025 15.00 15.25 16.00 0 0 0 34.00 0.20 0.36 0.26 0 0 0
August 15, 2025 14.00 14.25 15.05 0 0 0 35.00 0.02 0.40 0.29 0 0 0
August 15, 2025 13.05 13.25 14.05 0 0 0 36.00 0.04 0.42 0.32 0 0 0
August 15, 2025 12.05 12.30 13.10 0 0 0 37.00 0.07 0.45 0.36 0 0 0
August 15, 2025 11.05 11.30 12.15 0 0 0 38.00 0.26 0.35 0.33 0 0 0
August 15, 2025 10.10 10.35 11.10 0 0 0 39.00 0.32 0.40 0.37 0 68 0
August 15, 2025 9.15 9.40 10.20 0 0 0 40.00 0.38 0.47 0.40 0 35 20
August 15, 2025 8.20 8.45 9.25 0 0 0 41.00 0.45 0.55 0.50 0 37 0
August 15, 2025 7.30 7.50 8.25 0 20 0 42.00 0.55 0.65 0.58 0 31 0
August 15, 2025 6.40 6.60 7.35 0 60 0 43.00 0.67 0.78 0.70 0 60 0
August 15, 2025 5.60 5.80 6.50 0 0 0 44.00 0.83 0.95 0.82 0 0 0
August 15, 2025 4.80 5.00 5.65 0 10 0 45.00 1.02 1.14 1.01 0 3 0
August 15, 2025 4.05 4.20 4.85 0 10 0 46.00 1.28 1.39 1.22 0 27 0
August 15, 2025 3.35 3.50 3.65 -0.45 73 10 47.00 1.57 1.72 1.47 0 71 0
August 15, 2025 2.73 2.88 3.15 -0.25 62 1 48.00 1.92 2.05 1.78 0 17 0
August 15, 2025 2.17 2.30 2.77 0 19 0 49.00 2.33 2.52 2.16 0 16 0
August 15, 2025 1.66 1.79 1.58 -0.63 114 1 50.00 2.84 3.00 2.62 0 73 0
August 15, 2025 0.89 1.03 0.95 -0.38 53 6 52.00 4.10 4.30 3.75 0 10 0
August 15, 2025 0.43 0.49 0.50 -0.23 155 10 54.00 5.65 5.85 5.20 0 1 0
August 15, 2025 0.20 0.30 0.31 -0.07 293 60 56.00 7.35 7.75 7.00 0 20 0
August 15, 2025 0.02 0.30 0.24 0 39 0 58.00 9.30 9.70 8.85 0 0 0
August 15, 2025 0.02 0.24 0.15 0 6 0 60.00 11.20 11.65 10.80 0 0 0
August 15, 2025 0.01 0.22 0.11 0 55 0 62.00 13.25 13.60 12.80 0 0 0
August 15, 2025 0 0.20 0.09 0 0 0 64.00 15.25 15.65 14.80 0 0 0
August 15, 2025 0 0.20 0.09 0 0 0 66.00 17.25 17.65 16.80 0 0 0
August 15, 2025 0 0.20 0.18 0.09 45 1 68.00 19.25 19.65 18.80 0 0 0
September 19, 2025 15.00 15.25 16.05 0 0 0 34.00 0.07 0.51 0.38 0 0 0
September 19, 2025 14.00 14.30 15.05 0 0 0 35.00 0.11 0.55 0.42 0 0 0
September 19, 2025 13.00 13.25 14.10 0 0 0 36.00 0.30 0.42 0.40 0 10 0
September 19, 2025 12.00 12.35 13.10 0 0 0 37.00 0.36 0.49 0.45 0 0 0
September 19, 2025 11.10 11.35 12.20 0 0 0 38.00 0.42 0.54 0.50 0 100 0
September 19, 2025 10.15 10.40 11.25 0 0 0 39.00 0.48 0.63 0.63 0 0 0
September 19, 2025 9.20 9.50 10.30 0 35 0 40.00 0.56 0.72 0.66 0 235 0
September 19, 2025 8.30 8.55 9.40 0 0 0 41.00 0.67 0.84 0.76 0 3 0
September 19, 2025 7.40 7.75 8.45 0 7 0 42.00 0.81 0.99 0.90 0.02 9 6
September 19, 2025 6.60 6.90 7.60 0 0 0 43.00 0.98 1.19 1.03 0 10 0
September 19, 2025 5.80 6.10 6.70 0 13 0 44.00 1.17 1.40 1.24 0 46 0
September 19, 2025 5.05 5.30 5.90 0 7 0 45.00 1.43 1.65 1.50 0.06 63 2
September 19, 2025 4.35 4.55 5.10 0 42 0 46.00 1.72 1.94 1.71 0 34 0
September 19, 2025 3.60 3.90 4.40 0 1,010 0 47.00 2.05 2.29 2.01 0 37 0
September 19, 2025 2.98 3.25 2.95 -0.80 28 10 48.00 2.45 2.70 2.37 0 118 0
September 19, 2025 2.41 2.71 2.53 -0.62 63 12 49.00 2.94 3.15 2.78 0 0 0
September 19, 2025 1.91 2.22 2.14 -0.43 146 1 50.00 3.40 3.65 3.30 0 378 0
September 19, 2025 1.12 1.42 1.69 0 81 0 52.00 4.70 4.95 4.40 0 150 0
September 19, 2025 0.61 0.84 1.03 0 191 0 54.00 6.20 6.50 5.85 0 0 0
September 19, 2025 0.46 0.66 0.79 0 437 0 55.00 6.95 7.25 6.60 0 96 0
September 19, 2025 0.32 0.51 0.61 0 12 0 56.00 7.90 8.15 7.45 0 0 0
September 19, 2025 0.16 0.31 0.19 -0.18 10 1 58.00 9.60 10.00 9.20 0 20 0
September 19, 2025 0.02 0.34 0.24 0 285 0 60.00 11.45 11.90 11.10 0 32 0
September 19, 2025 0.02 0.28 0.16 0 6 0 62.00 13.40 13.80 13.05 0 0 0
September 19, 2025 0.02 0.26 0.12 0 0 0 64.00 15.30 15.75 14.95 0 0 0
September 19, 2025 0.01 0.24 0.11 0 96 0 65.00 16.35 16.75 15.95 0 61 0
September 19, 2025 0 0.24 0.10 0 0 0 66.00 17.25 17.75 16.95 0 0 0
September 19, 2025 0 0.22 0.09 0 50 0 68.00 19.30 19.75 18.90 0 0 0
September 19, 2025 0 0.22 0.09 0 32 0 70.00 21.20 21.70 20.90 0 10 0
October 17, 2025 14.95 15.30 16.05 0 0 0 34.00 0.14 0.58 0.46 0 0 0
October 17, 2025 14.00 14.30 15.10 0 0 0 35.00 0.37 0.47 0.45 0 0 0
October 17, 2025 13.05 13.40 14.15 0 0 0 36.00 0.42 0.53 0.51 0 0 0
October 17, 2025 12.10 12.35 13.20 0 0 0 37.00 0.48 0.60 0.55 0 0 0
October 17, 2025 11.05 11.45 12.20 0 0 0 38.00 0.56 0.67 0.63 0 0 0
October 17, 2025 10.20 10.50 11.30 0 0 0 39.00 0.63 0.76 0.71 0 0 0
October 17, 2025 9.30 9.65 10.40 0 0 0 40.00 0.74 0.87 0.81 0 30 0
October 17, 2025 8.40 8.70 9.50 0 0 0 41.00 0.87 1.02 0.93 0 0 0
October 17, 2025 7.55 7.85 8.60 0 0 0 42.00 1.02 1.18 1.10 0 15 0
October 17, 2025 6.80 7.05 7.70 0 0 0 43.00 1.21 1.37 1.23 0 0 0
October 17, 2025 5.95 6.25 6.90 0 0 0 44.00 1.43 1.61 1.43 0 0 0
October 17, 2025 5.20 5.55 6.10 0 0 0 45.00 1.68 1.88 1.69 0 1 0
October 17, 2025 4.55 4.80 5.35 0 0 0 46.00 1.98 2.16 1.96 0 7 0
October 17, 2025 3.90 4.15 4.65 0 0 0 47.00 2.33 2.51 2.53 0.26 2 12
October 17, 2025 3.30 3.50 3.35 -0.65 7 12 48.00 2.73 2.92 2.63 0 0 0
October 17, 2025 2.72 2.97 3.40 0 0 0 49.00 3.25 3.45 3.10 0.05 0 19
October 17, 2025 2.23 2.49 2.87 0 4 0 50.00 3.75 3.95 3.55 0 10 0
October 17, 2025 1.45 1.68 1.97 0 30 0 52.00 5.00 5.20 4.70 0 5 0
October 17, 2025 0.89 1.07 1.05 -0.25 22 1 54.00 6.30 6.65 6.05 0 0 0
October 17, 2025 0.52 0.68 0.83 0 18 0 56.00 8.00 8.25 7.60 0 0 0
October 17, 2025 0.30 0.43 0.51 0 5 0 58.00 9.50 10.05 9.35 0 0 0
October 17, 2025 0.15 0.36 0.36 0 1 0 60.00 11.40 11.95 11.20 0 0 0
October 17, 2025 0.02 0.28 0.31 0 0 0 62.00 13.30 13.90 13.10 0 0 0
November 21, 2025 10.40 10.75 11.45 0 0 0 39.00 0.81 0.95 0.85 -0.05 0 5
November 21, 2025 9.45 9.85 10.65 0 0 0 40.00 0.92 1.08 1.02 0 0 0
November 21, 2025 8.60 9.00 9.70 0 0 0 41.00 1.07 1.24 1.18 0 0 0
November 21, 2025 7.85 8.20 8.90 0 0 0 42.00 1.25 1.43 1.34 0 0 0
November 21, 2025 7.05 7.35 8.10 0 0 0 43.00 1.46 1.66 1.53 0 0 0
November 21, 2025 6.30 6.60 7.30 0 0 0 44.00 1.70 1.92 1.75 0 0 0
November 21, 2025 5.55 5.85 6.55 0 0 0 45.00 1.96 2.21 2.00 0 0 0
November 21, 2025 4.90 5.15 5.75 0 0 0 46.00 2.28 2.55 2.30 0 0 0
November 21, 2025 4.25 4.55 5.10 0 0 0 47.00 2.64 2.92 2.61 0 0 0
November 21, 2025 3.70 3.95 4.45 0 0 0 48.00 3.05 3.30 2.97 0 0 0
November 21, 2025 3.15 3.40 3.85 0 0 0 49.00 3.55 3.80 3.40 0 0 0
November 21, 2025 2.66 2.90 3.30 0 0 0 50.00 4.00 4.30 3.95 0 0 0
November 21, 2025 1.84 2.06 2.47 0 0 0 52.00 5.15 5.50 5.05 0 0 0
November 21, 2025 1.21 1.42 1.40 -0.33 0 3 54.00 6.50 6.90 6.35 0 0 0
November 21, 2025 0.77 0.95 1.17 0 0 0 56.00 8.05 8.45 7.80 0 0 0
November 21, 2025 0.47 0.64 0.78 0 0 0 58.00 9.55 10.25 9.50 0 0 0
November 21, 2025 0.29 0.44 0.55 0 0 0 60.00 11.55 12.10 11.30 0 0 0
November 21, 2025 0.02 0.39 0.37 0 0 0 62.00 13.40 13.95 13.15 0 0 0
December 19, 2025 15.00 15.40 16.15 0 0 0 34.00 0.51 0.64 0.60 0 3 0
December 19, 2025 13.10 13.45 14.20 0 0 0 36.00 0.65 0.80 0.76 0 10 0
December 19, 2025 11.20 11.60 12.35 0 0 0 38.00 0.84 1.02 0.95 0 0 0
December 19, 2025 9.50 9.85 10.55 0 21 0 40.00 1.12 1.30 1.20 0 56 0
December 19, 2025 7.85 8.25 8.85 0 5 0 42.00 1.49 1.76 1.55 0 0 0
December 19, 2025 6.35 6.70 7.25 0 0 0 44.00 1.99 2.22 2.05 0.01 10 10
December 19, 2025 5.65 6.00 6.50 0 13 0 45.00 2.29 2.53 2.32 0 13 0
December 19, 2025 5.00 5.30 5.80 0 50 0 46.00 2.65 2.89 2.63 0 2 0
December 19, 2025 3.75 4.10 4.55 0 16 0 48.00 3.50 3.70 3.40 0 78 0
December 19, 2025 2.75 3.00 3.45 0 105 0 50.00 4.50 4.80 4.35 0 56 0
December 19, 2025 1.05 1.30 1.52 0 101 0 55.00 7.75 8.15 7.50 0 75 0
December 19, 2025 0.34 0.52 0.59 0 236 0 60.00 11.20 12.30 11.60 0 98 0
December 19, 2025 0.10 0.28 0.28 0 253 0 65.00 16.55 17.05 16.25 0 149 0
December 19, 2025 0 0.17 0.13 0 21 0 70.00 21.35 21.90 21.05 0 0 0
January 16, 2026 28.90 29.30 30.05 0 11 0 20.00 0.02 0.34 0.19 0 50 0
January 16, 2026 23.90 24.30 25.00 0 10 0 25.00 0.11 0.49 0.34 0 165 0
January 16, 2026 18.95 19.35 20.15 0 22 0 30.00 0.35 0.65 0.55 0 1,389 0
January 16, 2026 15.05 15.45 16.15 0 0 0 34.00 0.60 0.77 0.75 0 0 0
January 16, 2026 14.10 14.45 15.20 0 30 0 35.00 0.68 0.85 0.82 0 10,169 0
January 16, 2026 13.15 13.60 14.30 0 0 0 36.00 0.78 0.95 0.90 0 0 0
January 16, 2026 11.35 11.70 12.45 0 0 0 38.00 0.98 1.17 1.07 0 200 0
January 16, 2026 9.55 9.95 9.80 -0.85 785 6 40.00 1.24 1.47 1.37 0 1,058 0
January 16, 2026 7.95 8.35 9.00 0 30 0 42.00 1.60 1.88 1.71 0 50 0
January 16, 2026 7.20 7.55 7.50 -0.70 10 1 43.00 1.83 2.12 1.93 0 69 0
January 16, 2026 5.75 6.10 6.65 0 370 0 45.00 2.39 2.72 2.49 0 10,010 0
January 16, 2026 2.91 3.25 3.60 0 1,500 0 50.00 4.60 4.90 4.50 0 2,246 0
January 16, 2026 1.93 2.27 2.55 0 2,249 0 52.50 6.05 6.50 5.95 0 2,247 0
January 16, 2026 1.77 2.10 2.35 0 31 0 53.00 6.40 6.85 6.25 0 2,514 0
January 16, 2026 1.48 1.80 2.02 0 40 0 54.00 7.10 7.50 6.90 0 110 0
January 16, 2026 1.30 1.49 1.45 -0.26 2,186 2 55.00 7.85 8.25 7.65 0 2,216 0
January 16, 2026 0.43 0.63 0.60 -0.11 2,521 10 60.00 11.35 12.50 11.70 0 1,281 0
January 16, 2026 0 0.19 0.19 0 353 0 70.00 21.30 21.95 21.05 0 95 0
January 16, 2026 0.01 0.13 0.10 0 267 0 80.00 31.10 31.75 30.75 0 60 0
March 20, 2026 15.05 15.45 16.20 0 0 0 34.00 0.80 0.98 0.92 0 5 0
March 20, 2026 13.20 13.65 14.35 0 0 0 36.00 1.04 1.22 1.14 0 0 0
March 20, 2026 11.35 11.85 12.55 0 0 0 38.00 1.29 1.52 1.39 0 0 0
March 20, 2026 9.75 10.25 10.80 0 14 0 40.00 1.63 1.91 1.72 0 1 0
March 20, 2026 8.20 8.70 9.20 0 0 0 42.00 2.10 2.40 2.17 0 0 0
March 20, 2026 6.75 7.20 7.70 0 7 0 44.00 2.66 2.99 2.70 0 1 0
March 20, 2026 5.45 5.95 6.35 0 30 0 46.00 3.40 3.70 3.40 0 6 0
March 20, 2026 4.35 4.80 5.10 0 25 0 48.00 4.25 4.60 4.20 0 30 0
March 20, 2026 3.35 3.80 4.05 0 10 0 50.00 5.25 5.65 5.15 0 3 0
March 20, 2026 1.61 1.85 2.10 0 48 0 55.00 8.45 8.90 8.20 0 23 0
March 20, 2026 0.64 0.89 0.98 0 51 0 60.00 12.40 12.80 12.15 0 0 0
March 20, 2026 0.29 0.44 0.54 0 20 0 65.00 16.85 17.55 16.55 0 20 0
June 19, 2026 15.10 15.60 16.30 0 0 0 34.00 1.08 1.27 1.20 0 5 0
June 19, 2026 13.30 13.80 14.50 0 0 0 36.00 1.29 1.57 1.45 0 0 0
June 19, 2026 11.50 12.10 12.70 0 0 0 38.00 1.61 1.94 1.78 0 0 0
June 19, 2026 8.40 9.05 9.50 0 0 0 42.00 2.56 2.96 2.67 0 0 0
June 19, 2026 7.70 8.35 8.75 0 0 0 43.00 2.86 3.20 2.96 0 10 0
June 19, 2026 7.05 7.65 8.05 0 1 0 44.00 3.20 3.65 3.30 0 5 0
June 19, 2026 3.80 4.25 4.55 0 19 0 50.00 5.95 6.40 5.80 0 10 0
June 19, 2026 2.97 3.45 3.70 0 10 0 52.00 7.05 7.60 6.95 0 5 0
June 19, 2026 2.01 2.40 2.60 0 156 0 55.00 9.05 9.55 8.85 0 15 0
January 15, 2027 18.55 19.65 20.20 0 24 0 30.00 0.79 1.60 1.42 0 5 0
January 15, 2027 16.65 17.70 18.35 0 30 0 32.00 1.31 1.79 1.69 0 25 0
January 15, 2027 15.75 16.80 17.40 0 0 0 33.00 0.53 2.25 1.75 0 2 0
January 15, 2027 14.85 16.00 16.50 0 0 0 34.00 0.71 2.45 1.91 0 10 0
January 15, 2027 14.00 15.10 15.60 0 18 0 35.00 0.91 2.65 2.11 0 16,075 0
January 15, 2027 12.05 13.55 13.90 0 0 0 37.00 1.37 3.10 2.51 0 8 0
January 15, 2027 9.55 11.30 11.60 0 161 0 40.00 1.91 3.60 3.25 0 17,501 0
January 15, 2027 8.85 10.60 10.90 0 0 0 41.00 2.24 3.95 3.55 0 10 0
January 15, 2027 7.90 9.85 10.15 0 31 0 42.00 2.59 4.30 3.90 0 300 0
January 15, 2027 7.30 9.20 9.45 0 5 0 43.00 3.85 4.60 4.20 0 7 0
January 15, 2027 7.45 8.60 8.85 0 10 0 44.00 4.25 5.00 4.60 0 15 0
January 15, 2027 6.15 8.05 7.60 -0.60 3 1 45.00 3.75 5.55 5.05 0.05 10,000 5
January 15, 2027 3.70 5.60 5.15 -0.50 652 10 50.00 6.25 8.05 7.30 0 5,548 0
January 15, 2027 2.78 4.60 4.25 -0.35 706 10 52.50 7.75 9.55 8.75 0 6,704 0
January 15, 2027 2.61 4.40 4.40 0 15 0 53.00 8.05 9.90 9.05 0 8,000 0
January 15, 2027 2.28 4.05 4.05 0 1 0 54.00 8.70 10.50 9.65 0 11 0
January 15, 2027 2.61 3.40 3.35 -0.40 1,751 50 55.00 9.35 11.20 10.30 0 7,721 0
January 15, 2027 0.72 2.49 2.39 0 654 0 60.00 12.95 14.70 13.85 0 236 0
January 15, 2027 0.31 0.80 0.60 -0.34 31 2 70.00 21.15 23.00 22.15 0 4 0
January 15, 2027 0.02 0.49 0.41 0 43 0 80.00 31.15 32.35 31.30 0 80 0