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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

ZEB – BMO Equal Weight Banks Index ETF

Last update: May 10, 2026 at 6:59 a.m.   (Real-time)

  • Last price: 66.480
  • Net change: 0.060
  • Bid price: 66.440
  • Ask price: 66.530
  • 30-day historical volatility: 15.64%
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: 2,303,686
Volume: 1,079
Open interest: 3,915,380
Volume: 50,072
May 22, 2026 (Weekly) 8.03 8.80 8.80 0 0 0 58.00 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 7.78 8.55 8.55 0 0 0 58.25 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 7.53 8.30 8.30 0 0 0 58.50 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 7.29 8.05 8.05 0 0 0 58.75 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 7.04 7.80 7.80 0 0 0 59.00 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 6.79 7.55 7.55 0 0 0 59.25 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 6.54 7.30 7.30 0 0 0 59.50 0 0.32 0.32 0 4 0
May 22, 2026 (Weekly) 6.29 7.05 7.05 0 0 0 59.75 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 6.04 6.80 6.80 0 0 0 60.00 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 5.79 6.55 6.55 0 0 0 60.25 0 0.32 0.32 0 0 0
May 22, 2026 (Weekly) 5.54 6.30 6.30 0 0 0 60.50 0 0.34 0.34 0 0 0
May 22, 2026 (Weekly) 5.29 6.05 6.05 0 0 0 60.75 0 0.34 0.34 0 0 0
May 22, 2026 (Weekly) 5.25 5.80 5.80 0 0 0 61.00 0 0.33 0.33 0 0 0
May 22, 2026 (Weekly) 4.95 5.55 5.55 0 0 0 61.25 0 0.33 0.33 0 0 0
May 22, 2026 (Weekly) 4.75 5.30 5.30 0 0 0 61.50 0 0.33 0.33 0 0 0
May 22, 2026 (Weekly) 4.48 5.05 5.05 0 0 0 61.75 0 0.35 0.35 0 0 0
May 22, 2026 (Weekly) 4.24 4.80 4.80 0 0 0 62.00 0 0.34 0.34 0 0 0
May 22, 2026 (Weekly) 4.05 4.65 4.65 0 0 0 62.25 0.02 0.34 0.34 0 0 0
May 22, 2026 (Weekly) 3.80 4.35 4.35 0 0 0 62.50 0.02 0.15 0.15 0 0 0
May 22, 2026 (Weekly) 3.55 4.10 4.10 0 0 0 62.75 0.02 0.15 0.15 0 0 0
May 22, 2026 (Weekly) 3.30 3.85 3.85 0 0 0 63.00 0.02 0.15 0.15 0 0 0
May 22, 2026 (Weekly) 3.05 3.60 3.60 0 0 0 63.25 0.02 0.15 0.15 0 14 0
May 22, 2026 (Weekly) 2.79 3.35 3.35 0 0 0 63.50 0.08 0.15 0.15 0 14 0
May 22, 2026 (Weekly) 2.56 3.15 3.15 0 0 0 63.75 0.09 0.15 0.15 0 0 0
May 22, 2026 (Weekly) 2.33 2.87 2.87 0 0 0 64.00 0.10 0.16 0.16 0 14 0
May 22, 2026 (Weekly) 2.15 2.62 2.62 0 0 0 64.25 0.12 0.18 0.18 0 14 0
May 22, 2026 (Weekly) 2.03 2.39 2.39 0 0 0 64.50 0.14 0.21 0.21 0 135 0
May 22, 2026 (Weekly) 1.81 2.09 2.09 0 2 0 64.75 0.17 0.25 0.25 0 14 0
May 22, 2026 (Weekly) 1.59 1.91 1.91 0 0 0 65.00 0.21 0.29 0.29 -0.08 24 10
May 22, 2026 (Weekly) 1.38 1.72 1.72 0 49 0 65.25 0.25 0.34 0.34 0 94 0
May 22, 2026 (Weekly) 1.17 1.59 1.43 0 0 0 65.50 0.30 0.40 0.40 0 158 0
May 22, 2026 (Weekly) 0.96 1.39 1.23 0 100 0 65.75 0.36 0.44 0.44 0 214 0
May 22, 2026 (Weekly) 0.77 1.06 1.06 0 248 0 66.00 0.42 0.54 0.54 0 108 0
May 22, 2026 (Weekly) 0.60 0.91 0.91 0 34 0 66.25 0.33 0.64 0.64 0 130 0
May 22, 2026 (Weekly) 0.45 0.74 0.74 0 66 0 66.50 0.40 0.76 0.76 0 70 0
May 22, 2026 (Weekly) 0.31 0.62 0.62 0 788 0 66.75 0.53 0.87 0.87 0 77 0
May 22, 2026 (Weekly) 0.22 0.51 0.51 0 282 0 67.00 0.75 1.01 1.01 0 120 0
May 22, 2026 (Weekly) 0.13 0.42 0.42 0 0 10 67.25 0.93 1.17 1.17 0 21 0
May 22, 2026 (Weekly) 0.25 0.34 0.34 0 47 0 67.50 1.11 1.34 1.34 0 1 0
May 22, 2026 (Weekly) 0.18 0.26 0.26 0 20 0 67.75 1.29 1.65 1.65 0 1 0
May 22, 2026 (Weekly) 0.13 0.20 0.20 0 41 0 68.00 1.49 1.83 1.83 0 0 0
May 29, 2026 (Weekly) 5.57 6.35 6.35 0 0 0 60.50 0.02 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 5.32 6.10 6.10 0 0 0 60.75 0.02 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 5.20 5.85 5.85 0 0 0 61.00 0.02 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 5.05 5.60 5.60 0 0 0 61.25 0.02 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 4.75 5.35 5.35 0 0 0 61.50 0.08 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 4.50 5.10 5.10 0 0 0 61.75 0.09 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 4.35 4.85 4.85 0 0 0 62.00 0.10 0.15 0.15 0 0 0
May 29, 2026 (Weekly) 4.10 4.60 4.60 0 0 0 62.25 0.10 0.41 0.15 0 0 0
May 29, 2026 (Weekly) 3.85 4.49 4.47 0 0 0 62.50 0.12 0.17 0.17 0 0 0
May 29, 2026 (Weekly) 3.55 4.15 4.15 0 0 0 62.75 0.13 0.18 0.18 0 0 0
May 29, 2026 (Weekly) 3.40 3.90 3.90 0 25 0 63.00 0.14 0.20 0.20 0 10 0
May 29, 2026 (Weekly) 3.15 3.65 3.65 0 0 0 63.25 0.16 0.22 0.23 0 0 0
May 29, 2026 (Weekly) 2.87 3.45 3.45 0 0 0 63.50 0.18 0.25 0.25 0 0 0
May 29, 2026 (Weekly) 2.64 3.20 3.20 0 0 0 63.75 0.20 0.28 0.28 0 10 0
May 29, 2026 (Weekly) 2.42 2.93 2.93 0 0 0 64.00 0.23 0.31 0.31 0 0 0
May 29, 2026 (Weekly) 2.20 2.70 2.70 0 0 0 64.25 0.26 0.34 0.34 0 0 0
May 29, 2026 (Weekly) 2.13 2.47 2.47 0 0 0 64.50 0.27 0.38 0.38 0 0 0
May 29, 2026 (Weekly) 1.92 2.23 2.23 0 0 0 64.75 0.32 0.43 0.43 0 10 0
May 29, 2026 (Weekly) 1.71 2.04 2.04 0 0 0 65.00 0.37 0.48 0.48 0 0 0
May 29, 2026 (Weekly) 1.50 1.89 1.78 0 4 0 65.25 0.41 0.54 0.54 0 4 0
May 29, 2026 (Weekly) 1.29 1.58 1.58 -0.36 45 20 65.50 0.49 0.61 0.61 0 33 0
May 29, 2026 (Weekly) 1.09 1.42 1.42 0 41 0 65.75 0.55 0.68 0.68 0 47 0
May 29, 2026 (Weekly) 0.91 1.20 1.20 0 14 0 66.00 0.63 0.78 0.78 0 24 0
May 29, 2026 (Weekly) 0.95 1.05 1.05 -0.14 4 8 66.25 0.61 0.88 0.88 -0.09 0 8
May 29, 2026 (Weekly) 0.70 0.92 0.92 0 0 0 66.50 0.81 1.00 1.00 0 10 0
May 29, 2026 (Weekly) 0.55 0.79 0.79 0 22 0 66.75 0.80 1.13 1.13 0 0 0
May 29, 2026 (Weekly) 0.41 0.68 0.68 0 22 0 67.00 0.94 1.25 1.25 0 33 0
May 29, 2026 (Weekly) 0.23 0.58 0.58 0 11 0 67.25 1.11 1.41 1.41 0 0 0
May 29, 2026 (Weekly) 0.15 0.48 0.48 -0.02 0 10 67.50 1.31 1.57 1.57 0 0 0
May 29, 2026 (Weekly) 0.11 0.40 0.40 0 0 0 67.75 1.46 1.74 1.74 0 0 0
May 29, 2026 (Weekly) 0.22 0.33 0.33 0 0 0 68.00 1.64 2.03 2.03 0 0 0
June 5, 2026 (Weekly) 2.71 3.39 3.37 0 0 0 63.75 0.28 0.39 0.39 0 0 0
June 5, 2026 (Weekly) 2.48 3.05 3.05 0 0 0 64.00 0.15 0.42 0.42 0 20 0
June 5, 2026 (Weekly) 2.27 2.82 2.82 0 0 0 64.25 0.34 0.46 0.46 0 0 0
June 5, 2026 (Weekly) 2.16 2.58 2.58 0 0 0 64.50 0.39 0.51 0.51 0 0 0
June 5, 2026 (Weekly) 2.00 2.37 2.37 0 0 0 64.75 0.44 0.56 0.56 0 0 0
June 5, 2026 (Weekly) 1.79 2.06 2.06 0 0 0 65.00 0.46 0.62 0.62 0 1 0
June 5, 2026 (Weekly) 1.59 1.89 1.89 0 0 0 65.25 0.53 0.68 0.68 0 0 0
June 5, 2026 (Weekly) 1.39 1.79 1.65 0 10 0 65.50 0.60 0.74 0.74 0 0 0
June 5, 2026 (Weekly) 1.21 1.64 1.49 0 0 0 65.75 0.65 0.83 0.83 0 0 0
June 5, 2026 (Weekly) 1.01 1.35 1.33 0 0 0 66.00 0.75 0.92 0.92 0 0 0
June 5, 2026 (Weekly) 0.89 1.18 1.18 0 0 0 66.25 0.83 1.03 1.03 0 0 0
June 5, 2026 (Weekly) 0.81 1.05 1.05 0 0 0 66.50 0.94 1.14 1.14 0 0 0
June 5, 2026 (Weekly) 0.78 0.92 0.92 0 0 0 66.75 0.97 1.25 1.25 0 0 0
June 5, 2026 (Weekly) 0.56 0.81 0.81 0 0 0 67.00 1.11 1.38 1.38 0 0 0
June 5, 2026 (Weekly) 0.55 0.70 0.70 0 0 0 67.25 1.25 1.53 1.53 0 0 0
June 5, 2026 (Weekly) 0.33 0.60 0.60 -0.06 0 10 67.50 1.35 1.69 1.69 0 0 0
June 5, 2026 (Weekly) 0.26 0.52 0.52 0 0 0 67.75 1.54 1.85 1.85 0 0 0
June 5, 2026 (Weekly) 0.30 0.43 0.43 0 0 0 68.00 1.72 2.01 2.01 0 1 0
June 12, 2026 (Weekly) 2.77 3.35 3.35 0 0 0 63.75 0.36 0.51 0.51 0 0 0
June 12, 2026 (Weekly) 2.55 3.15 3.15 0 0 0 64.00 0.40 0.54 0.54 0 0 0
June 12, 2026 (Weekly) 2.33 2.95 2.95 0 0 0 64.25 0.44 0.58 0.58 0 0 0
June 12, 2026 (Weekly) 2.11 2.72 2.72 0 0 0 64.50 0.49 0.63 0.63 0 0 0
June 12, 2026 (Weekly) 2.05 2.39 2.39 0 0 0 64.75 0.51 0.67 0.67 0 0 0
June 12, 2026 (Weekly) 1.85 2.21 2.21 0 0 0 65.00 0.43 0.74 0.74 0 0 0
June 12, 2026 (Weekly) 1.65 2.04 1.96 0 0 0 65.25 0.61 0.81 0.81 0 0 0
June 12, 2026 (Weekly) 1.45 1.80 1.80 0 0 0 65.50 0.69 0.87 0.87 0 0 0
June 12, 2026 (Weekly) 1.31 1.63 1.63 0 0 0 65.75 0.75 0.95 0.95 0 0 0
June 12, 2026 (Weekly) 1.30 1.59 1.47 0 0 0 66.00 0.75 1.05 1.05 0 0 0
June 12, 2026 (Weekly) 1.17 1.33 1.33 0 0 0 66.25 0.85 1.15 1.15 0 0 0
June 12, 2026 (Weekly) 0.94 1.19 1.19 0 0 0 66.50 0.96 1.26 1.26 0 0 0
June 12, 2026 (Weekly) 0.89 1.06 1.06 0 0 0 66.75 1.09 1.37 1.37 0 0 0
June 12, 2026 (Weekly) 0.77 0.94 0.94 0 0 0 67.00 1.10 1.50 1.50 0 0 0
June 12, 2026 (Weekly) 0.55 0.83 0.83 0 0 0 67.25 1.31 1.64 1.64 0 0 0
June 12, 2026 (Weekly) 0.45 0.72 0.72 0 0 0 67.50 1.41 1.79 1.79 0 0 0
June 12, 2026 (Weekly) 0.36 0.63 0.63 0 0 0 67.75 1.61 1.95 1.95 0 0 0
June 12, 2026 (Weekly) 0.28 0.55 0.55 0 0 0 68.00 1.81 2.12 2.12 0 0 0
June 26, 2026 (Weekly) 1.91 2.21 2.21 0 0 0 65.25 0.80 1.00 1.00 0 0 0
June 26, 2026 (Weekly) 1.71 2.05 2.05 0 0 0 65.50 0.86 1.08 1.08 0 0 0
June 26, 2026 (Weekly) 1.51 1.88 1.88 0 0 0 65.75 0.95 1.16 1.16 0 0 0
June 26, 2026 (Weekly) 1.50 1.71 1.71 0 0 0 66.00 0.94 1.25 1.25 0 0 0
June 26, 2026 (Weekly) 1.35 1.57 1.57 0 0 0 66.25 1.11 1.35 1.35 0 0 0
June 26, 2026 (Weekly) 1.20 1.43 1.43 0 0 0 66.50 1.21 1.46 1.46 0 0 0
June 26, 2026 (Weekly) 1.10 1.30 1.30 0 0 0 66.75 1.33 1.56 1.56 0 0 0
June 26, 2026 (Weekly) 0.97 1.17 1.17 0 0 0 67.00 1.45 1.70 1.70 0 0 0
June 26, 2026 (Weekly) 0.85 1.05 1.05 0 0 0 67.25 1.41 1.82 1.82 0 0 0
June 26, 2026 (Weekly) 0.74 0.94 0.94 0 0 0 67.50 1.61 1.96 1.96 0 0 0
June 26, 2026 (Weekly) 0.64 0.84 0.84 0 0 0 67.75 1.71 2.11 2.11 0 0 0
June 26, 2026 (Weekly) 0.55 0.74 0.74 0 0 0 68.00 1.91 2.26 2.26 0 0 0
May 15, 2026 13.17 13.65 13.65 0 0 0 53.00 0 0.22 0.22 0 250 0
May 15, 2026 12.92 13.40 13.40 0 0 0 53.25 0 0.22 0.22 0 14 0
May 15, 2026 12.67 13.15 13.15 0 0 0 53.50 0 0.22 0.22 0 22 0
May 15, 2026 12.42 12.95 12.90 0 0 0 53.75 0 0.22 0.22 0 0 0
May 15, 2026 12.17 12.70 12.65 0 0 0 54.00 0 0.22 0.22 0 10 0
May 15, 2026 11.92 12.45 12.40 0 0 0 54.25 0 0.22 0.22 0 14 0
May 15, 2026 11.67 12.20 12.15 0 0 0 54.50 0 0.22 0.22 0 24 0
May 15, 2026 11.42 11.95 11.90 0 0 0 54.75 0 0.22 0.22 0 14 0
May 15, 2026 11.17 11.70 11.65 0 0 0 55.00 0 0.22 0.22 0 8,902 0
May 15, 2026 10.92 11.45 11.40 0 0 0 55.25 0 0.22 0.22 0 0 0
May 15, 2026 10.67 11.20 11.15 0 0 0 55.50 0 0.22 0.22 0 130 0
May 15, 2026 10.42 10.95 10.90 0 0 0 55.75 0 0.22 0.22 0 252 0
May 15, 2026 10.17 10.70 10.65 0 0 0 56.00 0 0.22 0.22 0 39 0
May 15, 2026 9.92 10.45 10.40 0 0 0 56.25 0 0.22 0.22 0 0 0
May 15, 2026 9.67 10.20 10.15 0 0 0 56.50 0 0.22 0.22 0 0 0
May 15, 2026 9.42 9.95 9.90 0 0 0 56.75 0 0.22 0.22 0 104 0
May 15, 2026 9.17 9.70 9.65 0 0 0 57.00 0 0.22 0.22 0 149 0
May 15, 2026 8.92 9.45 9.40 0 0 0 57.25 0 0.22 0.22 0 0 0
May 15, 2026 8.62 9.20 9.15 0 0 0 57.50 0 0.22 0.22 0 0 0
May 15, 2026 8.37 8.95 8.90 0 0 0 57.75 0 0.22 0.22 0 2 0
May 15, 2026 8.12 8.70 8.65 0 0 0 58.00 0 0.22 0.22 0 171 0
May 15, 2026 7.87 8.45 8.40 0 0 0 58.25 0 0.22 0.22 0 21 0
May 15, 2026 7.62 8.20 8.15 0 10 0 58.50 0 0.22 0.22 0 6 0
May 15, 2026 7.37 7.95 7.90 0 0 0 58.75 0 0.22 0.22 0 12 0
May 15, 2026 7.12 7.70 7.65 0 5 0 59.00 0 0.22 0.22 0 5,845 0
May 15, 2026 6.87 7.45 7.40 0 0 0 59.25 0 0.22 0.22 0 0 0
May 15, 2026 6.62 7.20 7.15 0 0 0 59.50 0 0.22 0.22 0 10 0
May 15, 2026 6.37 6.95 6.90 0 0 0 59.75 0 0.22 0.22 0 0 0
May 15, 2026 6.12 6.70 6.65 0 25 0 60.00 0 0.22 0.22 0 21,040 0
May 15, 2026 5.87 6.40 6.40 0 30 0 60.25 0 0.22 0.22 0 0 0
May 15, 2026 5.62 6.15 6.15 0 20 0 60.50 0 0.22 0.22 0 0 0
May 15, 2026 5.37 5.95 5.95 0 150 0 60.75 0 0.22 0.22 0 0 0
May 15, 2026 5.21 5.65 5.65 0 0 0 61.00 0 0.22 0.22 0 675 0
May 15, 2026 4.96 5.55 5.45 0 94 0 61.25 0 0.22 0.22 0 0 0
May 15, 2026 4.71 5.25 5.25 0 367 0 61.50 0 0.22 0.22 0 0 0
May 15, 2026 4.46 5.00 5.00 0 200 0 61.75 0 0.22 0.22 0 0 0
May 15, 2026 4.21 4.75 4.75 0 10 0 62.00 0 0.22 0.22 0 22 0
May 15, 2026 3.96 4.50 4.50 0 0 0 62.25 0 0.23 0.23 0 0 0
May 15, 2026 3.71 4.20 4.20 0 1,014 0 62.50 0 0.23 0.23 0 0 0
May 15, 2026 3.46 3.95 3.95 0 10 0 62.75 0 0.23 0.23 0 0 0
May 15, 2026 3.21 3.70 3.70 0.15 14 10 63.00 0 0.23 0.23 0 20,000 0
May 15, 2026 2.94 3.61 3.56 0 14 0 63.25 0 0.23 0.23 0 6 0
May 15, 2026 2.70 3.25 3.25 0 14 0 63.50 0 0.24 0.24 0 0 0
May 15, 2026 2.51 3.05 2.99 0 14 0 63.75 0 0.24 0.24 0 0 0
May 15, 2026 2.27 2.81 2.76 0 14 0 64.00 0.02 0.26 0.26 0 23 0
May 15, 2026 2.13 2.56 2.50 0 0 0 64.25 0.02 0.26 0.26 0 0 0
May 15, 2026 1.91 2.28 2.28 0 6 0 64.50 0.02 0.29 0.29 0 6 0
May 15, 2026 1.68 2.05 2.05 0 0 0 64.75 0.02 0.31 0.31 0 5 0
May 15, 2026 1.45 1.86 1.80 0 70 0 65.00 0.02 0.32 0.32 0 22 0
May 15, 2026 1.23 1.60 1.60 0 0 0 65.25 0.02 0.36 0.36 0 0 0
May 15, 2026 1.01 1.34 1.34 0 183 0 65.50 0.02 0.40 0.40 0 0 0
May 15, 2026 0.83 1.14 1.14 0 0 0 65.75 0.07 0.45 0.45 0 200 0
May 15, 2026 0.63 0.95 0.95 0 7,541 0 66.00 0.11 0.50 0.50 0 45 0
May 15, 2026 0.42 0.79 0.79 0 0 0 66.25 0.21 0.60 0.60 0 0 0
May 15, 2026 0.25 0.66 0.66 0 66 0 66.50 0.38 0.70 0.70 -0.22 0 100
May 15, 2026 0.17 0.54 0.54 0 492 0 66.75 0.41 0.81 0.81 0 0 0
May 15, 2026 0.12 0.45 0.45 0 80 0 67.00 0.61 0.99 0.99 0 0 0
May 15, 2026 0.07 0.36 0.36 0 0 0 67.25 0.80 1.13 1.15 0 2 0
May 15, 2026 0.02 0.31 0.31 0 0 0 67.50 1.00 1.33 1.35 0 0 0
May 15, 2026 0.02 0.28 0.28 0 0 0 67.75 1.21 1.55 1.55 0 0 0
May 15, 2026 0.02 0.26 0.26 0 0 0 68.00 1.41 1.78 1.78 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 69.00 2.39 2.84 2.84 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 70.00 3.35 3.85 3.85 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 71.00 4.35 4.85 4.85 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 72.00 5.35 5.85 5.85 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 73.00 6.35 6.85 6.85 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 74.00 7.35 7.85 7.85 0 0 0
May 15, 2026 0 0.22 0.22 0 0 0 75.00 8.35 8.85 8.85 0 0 0
June 19, 2026 36.25 36.70 36.65 0 0 0 30.00 0 0.20 0.20 0 232 0
June 19, 2026 35.25 35.70 35.65 0 0 0 31.00 0 0.20 0.20 0 8 0
June 19, 2026 34.25 34.76 34.71 0 0 0 32.00 0 0.20 0.20 0 26 0
June 19, 2026 33.25 33.76 33.71 0 0 0 33.00 0 0.20 0.20 0 36 0
June 19, 2026 32.25 32.76 32.71 0 0 0 34.00 0 0.20 0.20 0 7,777 0
June 19, 2026 31.25 31.76 31.71 0 0 0 35.00 0 0.02 0.02 0 31,022 0
June 19, 2026 30.25 30.76 30.65 0 0 0 36.00 0 0.15 0.15 0 23 0
June 19, 2026 29.25 29.76 29.65 0 0 0 37.00 0 0.15 0.15 0 23,007 0
June 19, 2026 28.25 28.76 28.65 0 0 0 38.00 0 0.02 0.02 0 42,000 0
June 19, 2026 27.22 27.76 27.65 0 0 0 39.00 0 0.15 0.15 0 5,312 0
June 19, 2026 26.22 26.76 26.71 0 0 0 40.00 0 0.03 0.03 0 13,805 0
June 19, 2026 25.22 25.65 25.65 0 0 0 41.00 0 0.15 0.15 0 8 0
June 19, 2026 24.22 24.77 24.65 0 0 0 42.00 0 0.17 0.17 0 33,010 0
June 19, 2026 23.22 23.77 23.65 0 6,000 0 43.00 0 0.16 0.16 0 17,835 0
June 19, 2026 22.23 22.65 22.65 0 7,500 0 44.00 0 0.16 0.16 0 8,060 0
June 19, 2026 21.23 21.70 21.65 0 0 0 45.00 0 0.17 0.17 0 350 0
June 19, 2026 20.24 20.65 20.65 0 0 0 46.00 0 0.19 0.19 0 165 0
June 19, 2026 19.24 19.70 19.70 0 0 0 47.00 0.01 0.20 0.20 0 10,114 0
June 19, 2026 18.30 18.70 18.70 0 0 0 48.00 0.01 0.19 0.19 0 39 0
June 19, 2026 17.30 17.81 17.76 0 0 0 49.00 0.02 0.22 0.22 0 12,130 0
June 19, 2026 16.27 16.75 16.77 0 0 0 50.00 0.02 0.23 0.23 0 33,215 0
June 19, 2026 15.28 15.75 15.78 0 0 0 51.00 0.02 0.14 0.14 0 101 0
June 19, 2026 14.29 14.75 14.75 0 1 0 52.00 0.02 0.14 0.14 0 17,100 0
June 19, 2026 13.35 13.75 13.75 0 0 0 53.00 0.02 0.15 0.15 0 21,785 0
June 19, 2026 12.31 12.86 12.81 0 26 0 54.00 0.07 0.15 0.15 0 24,195 0
June 19, 2026 11.33 11.87 11.75 0 0 0 55.00 0.08 0.15 0.15 0 45,051 0
June 19, 2026 10.34 10.88 10.75 0 5,000 0 56.00 0.09 0.15 0.15 0 5,125 0
June 19, 2026 10.09 10.55 10.55 0 0 0 56.25 0.10 0.15 0.15 0 0 0
June 19, 2026 9.84 10.25 10.25 0 0 0 56.50 0.10 0.15 0.15 0 1,510 0
June 19, 2026 9.65 10.00 10.00 0 0 0 56.75 0.10 0.15 0.15 0 30 0
June 19, 2026 9.40 9.80 9.80 0 0 0 57.00 0.10 0.16 0.16 0 11,525 0
June 19, 2026 9.15 9.55 9.55 0 36 0 57.25 0.11 0.16 0.17 0 110 0
June 19, 2026 8.90 9.35 9.30 0 200 0 57.50 0.11 0.17 0.17 0 0 0
June 19, 2026 8.65 9.10 9.05 0 0 0 57.75 0.12 0.18 0.18 0 210 0
June 19, 2026 8.40 8.80 8.80 0 7 0 58.00 0.12 0.18 0.19 0 10,049 0
June 19, 2026 8.15 8.66 8.55 0 0 0 58.25 0.13 0.19 0.19 0 0 0
June 19, 2026 7.87 8.30 8.30 0 0 0 58.50 0.13 0.20 0.20 0 105 0
June 19, 2026 7.62 8.10 8.12 0 220 0 58.75 0.14 0.21 0.21 0 0 0
June 19, 2026 7.42 7.80 7.80 0 10,033 0 59.00 0.15 0.22 0.22 0 14,011 0
June 19, 2026 7.18 7.60 7.63 0 0 0 59.25 0.16 0.23 0.23 0 0 0
June 19, 2026 6.94 7.43 7.38 0 0 0 59.50 0.17 0.24 0.24 0 0 0
June 19, 2026 6.69 7.10 7.10 0 0 0 59.75 0.18 0.25 0.25 0 0 0
June 19, 2026 6.45 6.85 6.85 0 311 0 60.00 0.19 0.26 0.26 0 10,280 0
June 19, 2026 6.20 6.64 6.62 0 0 0 60.25 0.20 0.28 0.28 0 0 0
June 19, 2026 5.96 6.42 6.42 0 0 0 60.50 0.21 0.29 0.29 0 0 0
June 19, 2026 5.68 6.10 6.10 0 2 0 60.75 0.22 0.30 0.30 0 0 0
June 19, 2026 5.44 5.90 5.90 0 171 0 61.00 0.23 0.32 0.32 0 11,795 12,000
June 19, 2026 5.25 5.65 5.65 0 0 0 61.25 0.25 0.34 0.34 0 0 0
June 19, 2026 5.00 5.46 5.46 0 1 0 61.50 0.26 0.35 0.35 0 3,501 0
June 19, 2026 4.80 5.21 5.15 0 0 0 61.75 0.28 0.38 0.38 0 0 0
June 19, 2026 4.55 4.95 4.95 0 91 0 62.00 0.30 0.40 0.40 0 10 0
June 19, 2026 4.30 4.75 4.70 0 1 0 62.25 0.31 0.41 0.41 0 0 0
June 19, 2026 4.10 4.53 4.49 0 42 0 62.50 0.33 0.44 0.44 0 0 0
June 19, 2026 3.85 4.29 4.25 0 42 0 62.75 0.35 0.46 0.46 0 0 0
June 19, 2026 3.65 4.05 4.04 0 39 0 63.00 0.37 0.49 0.49 0 0 0
June 19, 2026 3.40 3.85 3.75 0 28 0 63.25 0.40 0.53 0.53 0 0 0
June 19, 2026 3.20 3.62 3.60 0 83 0 63.50 0.44 0.56 0.56 0 1,200 0
June 19, 2026 2.95 3.35 3.35 0 84 0 63.75 0.47 0.60 0.60 0 25 0
June 19, 2026 2.73 3.18 3.10 0 70 0 64.00 0.50 0.64 0.64 0 12,520 15,000
June 19, 2026 2.52 2.90 2.90 0 0 0 64.25 0.54 0.69 0.69 0 0 0
June 19, 2026 2.31 2.72 2.72 0 0 0 64.50 0.56 0.74 0.74 0 0 0
June 19, 2026 2.15 2.52 2.52 0 0 0 64.75 0.62 0.78 0.78 0 0 0
June 19, 2026 1.97 2.33 2.22 0.02 5,270 2 65.00 0.66 0.80 0.80 -0.03 35,161 803
June 19, 2026 1.78 2.10 2.10 0 0 0 65.25 0.73 0.90 0.90 0 10 0
June 19, 2026 1.61 1.90 1.90 0 0 0 65.50 0.80 0.96 0.96 0 20 0
June 19, 2026 1.41 1.74 1.74 0 46 0 65.75 0.87 1.05 1.05 0 0 0
June 19, 2026 1.44 1.57 1.57 0 39 0 66.00 0.96 1.13 1.13 0 500 0
June 19, 2026 1.28 1.40 1.40 0 0 0 66.25 1.04 1.22 1.22 0 1 0
June 19, 2026 1.14 1.25 1.25 0 0 0 66.50 1.14 1.29 1.29 0 0 0
June 19, 2026 1.00 1.09 1.09 0 0 0 66.75 1.21 1.38 1.38 0 0 0
June 19, 2026 0.87 0.98 0.98 0 28 0 67.00 1.31 1.51 1.51 0 10 0
June 19, 2026 0.76 0.83 0.83 0 0 0 67.25 1.41 1.63 1.63 0 10 0
June 19, 2026 0.65 0.72 0.72 -0.17 0 35 67.50 1.54 1.78 1.78 0 0 0
June 19, 2026 0.56 0.62 0.62 0 0 0 67.75 1.71 1.97 1.97 0 1 0
June 19, 2026 0.47 0.57 0.55 0 0 0 68.00 1.83 2.14 2.14 0 0 0
June 19, 2026 0.23 0.30 0.30 0 0 750 69.00 2.60 2.93 2.93 0 0 0
June 19, 2026 0.09 0.19 0.19 0 0 0 70.00 3.50 3.80 3.85 0 0 0
June 19, 2026 0 0.14 0.14 0 0 0 71.00 4.38 4.85 4.85 0 0 0
June 19, 2026 0 0.15 0.15 0 0 0 72.00 5.37 5.85 5.85 0 0 0
June 19, 2026 0 0.15 0.15 0 0 0 73.00 6.38 6.85 6.85 0 0 0
June 19, 2026 0 0.15 0.15 0 0 0 74.00 7.38 7.85 7.85 0 0 0
June 19, 2026 0 0.15 0.15 0 0 0 75.00 8.38 8.85 8.85 0 0 0
July 17, 2026 10.08 10.60 10.55 0 0 0 56.25 0.18 0.26 0.26 0 0 0
July 17, 2026 9.84 10.40 10.30 0 0 0 56.50 0.18 0.27 0.27 0 10 0
July 17, 2026 9.59 10.15 10.05 0 200 0 56.75 0.19 0.28 0.28 0 20 0
July 17, 2026 9.40 9.80 9.80 0 0 0 57.00 0.20 0.29 0.29 0 0 0
July 17, 2026 9.15 9.73 9.60 0 110 0 57.25 0.21 0.30 0.30 0 14 0
July 17, 2026 8.90 9.40 9.40 0 0 0 57.50 0.22 0.31 0.31 0 10 0
July 17, 2026 8.65 9.24 9.10 0 0 0 57.75 0.23 0.32 0.32 0 14 0
July 17, 2026 8.37 8.95 8.85 0 1 0 58.00 0.24 0.33 0.33 0 64 0
July 17, 2026 8.18 8.65 8.65 0 0 0 58.25 0.25 0.34 0.34 0 0 0
July 17, 2026 7.89 8.35 8.35 0 0 0 58.50 0.26 0.36 0.36 0 0 0
July 17, 2026 7.64 8.27 8.10 0 0 0 58.75 0.27 0.37 0.37 0 55 0
July 17, 2026 7.45 8.03 7.85 0 6,003 0 59.00 0.28 0.39 0.39 0 6,414 0
July 17, 2026 7.20 7.65 7.65 0 0 0 59.25 0.29 0.40 0.40 0 0 0
July 17, 2026 6.97 7.49 7.47 0 0 0 59.50 0.30 0.42 0.42 0 0 0
July 17, 2026 6.69 7.25 7.15 0 0 0 59.75 0.32 0.42 0.42 0 0 0
July 17, 2026 6.50 6.95 6.95 0 10 0 60.00 0.33 0.44 0.44 0 25,061 0
July 17, 2026 6.25 6.75 6.75 0 0 0 60.25 0.34 0.46 0.46 0 0 0
July 17, 2026 6.05 6.56 6.52 0 0 0 60.50 0.36 0.49 0.49 0 0 0
July 17, 2026 5.80 6.37 6.25 0 0 0 60.75 0.38 0.51 0.51 0 0 0
July 17, 2026 5.55 6.07 6.06 0 10 0 61.00 0.40 0.54 0.54 0 0 0
July 17, 2026 5.35 5.85 5.80 0 20 0 61.25 0.42 0.56 0.56 0 0 0
July 17, 2026 5.10 5.61 5.55 0 0 0 61.50 0.43 0.59 0.59 0 100 0
July 17, 2026 4.90 5.35 5.35 0 0 0 61.75 0.46 0.62 0.62 0 0 0
July 17, 2026 4.65 5.15 5.13 0 0 0 62.00 0.48 0.65 0.65 0 58 0
July 17, 2026 4.45 4.94 4.90 0 0 0 62.25 0.50 0.67 0.67 -0.13 0 100
July 17, 2026 4.20 4.70 4.65 0.07 120 3 62.50 0.53 0.71 0.71 0 0 0
July 17, 2026 4.00 4.50 4.45 0 0 0 62.75 0.56 0.74 0.74 0 0 0
July 17, 2026 3.75 4.30 4.24 0 0 0 63.00 0.60 0.77 0.77 0 0 0
July 17, 2026 3.55 4.04 4.03 0 0 0 63.25 0.63 0.81 0.81 0 0 0
July 17, 2026 3.35 3.83 3.81 0 0 0 63.50 0.67 0.87 0.87 0 127 0
July 17, 2026 3.20 3.60 3.60 0 14 0 63.75 0.71 0.91 0.91 0 0 0
July 17, 2026 2.91 3.43 3.35 0 0 0 64.00 0.75 0.95 0.95 0 0 0
July 17, 2026 2.71 3.15 3.15 0 0 0 64.25 0.80 1.00 1.00 0 0 0
July 17, 2026 2.51 2.95 2.95 0 0 0 64.50 0.85 1.07 1.07 0 0 0
July 17, 2026 2.32 2.76 2.76 0 0 0 64.75 0.91 1.12 1.13 0 0 0
July 17, 2026 2.20 2.57 2.57 0 20 0 65.00 0.97 1.18 1.18 0 25,000 0
July 17, 2026 2.11 2.38 2.38 0 0 0 65.25 1.03 1.25 1.26 0 0 0
July 17, 2026 1.91 2.20 2.20 0 0 0 65.50 1.10 1.30 1.30 0 0 0
July 17, 2026 1.71 2.03 2.03 0 0 0 65.75 1.16 1.39 1.39 0 0 0
July 17, 2026 1.71 1.89 1.83 0 24 0 66.00 1.26 1.47 1.47 0 100 0
July 17, 2026 1.55 1.74 1.67 0 0 0 66.25 1.33 1.57 1.57 0 0 0
July 17, 2026 1.40 1.58 1.52 0 0 0 66.50 1.46 1.67 1.67 0 0 0
July 17, 2026 1.26 1.43 1.43 0 0 0 66.75 1.57 1.73 1.79 0 1 0
July 17, 2026 1.13 1.29 1.29 0 28 0 67.00 1.69 1.85 1.85 0 0 0
July 17, 2026 1.01 1.17 1.17 0 50 0 67.25 1.71 1.97 2.03 0 0 0
July 17, 2026 0.89 1.04 1.04 0 60 0 67.50 1.91 2.10 2.16 0 0 0
July 17, 2026 0.78 0.92 0.92 0 0 0 67.75 2.01 2.25 2.25 0 0 0
July 17, 2026 0.69 0.81 0.81 0 50 0 68.00 2.11 2.42 2.42 0 1 0
July 17, 2026 0.38 0.51 0.49 0 64 0 69.00 2.76 3.14 3.14 0 0 0
July 17, 2026 0.18 0.30 0.30 0 50 0 70.00 3.55 3.95 3.95 0 1 0
July 17, 2026 0.08 0.19 0.19 0 460 0 71.00 4.50 4.96 4.96 0 0 0
July 17, 2026 0 0.14 0.14 0 0 0 72.00 5.37 5.90 5.90 0 0 0
July 17, 2026 0 0.19 0.19 0 0 0 73.00 6.45 6.90 6.90 0 0 0
July 17, 2026 0 0.19 0.19 0 0 0 74.00 7.40 7.90 7.90 0 0 0
July 17, 2026 0 0.19 0.19 0 0 0 75.00 8.36 8.90 8.90 0 0 0
August 21, 2026 10.13 10.65 10.65 0 0 0 56.25 0.29 0.55 0.40 0 70 0
August 21, 2026 9.89 10.50 10.40 0 0 0 56.50 0.29 0.55 0.42 0 0 0
August 21, 2026 9.69 10.31 10.28 0 0 0 56.75 0.30 0.43 0.43 0 0 0
August 21, 2026 9.45 9.95 9.95 0 0 0 57.00 0.31 0.44 0.44 0 0 0
August 21, 2026 9.16 9.70 9.70 0 0 0 57.25 0.33 0.46 0.46 0 0 0
August 21, 2026 8.97 9.57 9.56 0 0 0 57.50 0.34 0.47 0.47 0 0 0
August 21, 2026 8.73 9.33 9.32 0 0 0 57.75 0.35 0.49 0.49 0 0 0
August 21, 2026 8.50 9.05 9.08 0 0 0 58.00 0.36 0.50 0.50 0 0 0
August 21, 2026 8.30 8.80 8.80 0 0 0 58.25 0.37 0.52 0.52 0 0 0
August 21, 2026 8.10 8.55 8.55 0 0 0 58.50 0.39 0.54 0.54 0 0 0
August 21, 2026 7.80 8.35 8.30 0 100 0 58.75 0.40 0.56 0.56 0 0 0
August 21, 2026 7.55 8.15 8.10 0 0 0 59.00 0.42 0.58 0.58 0 0 0
August 21, 2026 7.35 7.90 7.89 0 0 0 59.25 0.44 0.60 0.60 0 0 0
August 21, 2026 7.10 7.70 7.65 0 0 0 59.50 0.45 0.62 0.62 0 0 0
August 21, 2026 6.85 7.45 7.40 0 0 0 59.75 0.47 0.65 0.65 0 0 0
August 21, 2026 6.65 7.25 7.20 0 10,000 0 60.00 0.49 0.67 0.67 0 10,020 0
August 21, 2026 6.40 7.00 6.95 0 1 0 60.25 0.51 0.70 0.70 0 0 0
August 21, 2026 6.20 6.78 6.74 0 0 0 60.50 0.53 0.72 0.72 0 0 0
August 21, 2026 5.95 6.55 6.50 0 0 0 60.75 0.56 0.75 0.75 0 0 0
August 21, 2026 5.80 6.35 6.29 0 0 0 61.00 0.58 0.78 0.78 0 0 0
August 21, 2026 5.50 6.10 6.09 0 0 0 61.25 0.61 0.81 0.81 0 0 0
August 21, 2026 5.30 5.85 5.84 0 0 0 61.50 0.63 0.84 0.84 0 0 0
August 21, 2026 5.15 5.65 5.65 0 0 0 61.75 0.66 0.87 0.87 0 100 0
August 21, 2026 4.95 5.40 5.40 0 0 0 62.00 0.69 0.91 0.91 0 50 0
August 21, 2026 4.75 5.20 5.20 0 1 0 62.25 0.72 0.95 0.95 0 0 0
August 21, 2026 4.55 4.95 4.95 0 0 0 62.50 0.75 0.99 0.99 0 0 0
August 21, 2026 4.35 4.80 4.78 0 0 0 62.75 0.81 1.04 1.04 0 0 0
August 21, 2026 4.15 4.59 4.57 0 0 0 63.00 0.83 1.08 1.08 0 0 0
August 21, 2026 3.95 4.30 4.30 0 0 0 63.25 0.88 1.13 1.13 0 10 0
August 21, 2026 3.75 4.10 4.10 0 0 0 63.50 0.92 1.18 1.18 0 0 0
August 21, 2026 3.55 3.90 3.90 0 0 0 63.75 1.01 1.24 1.24 0 0 0
August 21, 2026 3.35 3.70 3.70 0 0 0 64.00 1.02 1.29 1.29 0 3 0
August 21, 2026 3.15 3.50 3.50 0 0 0 64.25 1.11 1.35 1.35 0 10 0
August 21, 2026 2.91 3.30 3.30 0 0 0 64.50 1.13 1.40 1.40 0 7 0
August 21, 2026 2.71 3.15 3.10 0 0 0 64.75 1.21 1.48 1.48 0 2 0
August 21, 2026 2.51 2.94 2.92 0 25 0 65.00 1.31 1.54 1.54 0 3 0
August 21, 2026 2.41 2.75 2.75 0 0 0 65.25 1.32 1.62 1.62 0 9 0
August 21, 2026 2.21 2.59 2.58 0 0 0 65.50 1.41 1.70 1.70 0 11 0
August 21, 2026 2.17 2.49 2.40 0 0 0 65.75 1.51 1.78 1.78 0 4 0
August 21, 2026 2.02 2.25 2.25 0 0 0 66.00 1.61 1.88 1.88 0 6 0
August 21, 2026 1.86 2.10 2.10 0 0 0 66.25 1.71 1.98 1.98 0 0 0
August 21, 2026 1.72 1.95 1.95 0 30 0 66.50 1.81 2.08 2.08 0 0 0
August 21, 2026 1.61 1.81 1.81 0 0 0 66.75 1.91 2.17 2.17 0 1 0
August 21, 2026 1.41 1.67 1.67 0 20 0 67.00 2.01 2.29 2.29 0 0 0
August 21, 2026 1.31 1.54 1.54 0 0 0 67.25 2.12 2.42 2.42 0 0 0
August 21, 2026 1.20 1.42 1.42 0 0 0 67.50 2.26 2.53 2.53 0 0 0
August 21, 2026 1.05 1.30 1.30 0 0 0 67.75 2.31 2.66 2.66 0 0 0
August 21, 2026 0.95 1.19 1.19 0 0 0 68.00 2.41 2.81 2.81 0 0 0
September 18, 2026 36.09 36.70 36.70 0 0 0 30.00 0 0.26 0.26 0 10 0
September 18, 2026 35.09 35.70 35.70 0 0 0 31.00 0 0.26 0.26 0 14 0
September 18, 2026 34.09 34.70 34.70 0 0 0 32.00 0 0.27 0.27 0 14 0
September 18, 2026 33.09 33.70 33.70 0 0 0 33.00 0.01 0.28 0.28 0 0 0
September 18, 2026 32.09 32.70 32.70 0 0 0 34.00 0.01 0.29 0.29 0 5 0
September 18, 2026 31.15 31.70 31.70 0 0 0 35.00 0.02 0.09 0.09 0 5,200 0
September 18, 2026 30.15 30.70 30.70 0 0 0 36.00 0.02 0.31 0.31 0 24 0
September 18, 2026 29.15 29.70 29.70 0 0 0 37.00 0.02 0.14 0.14 0 0 0
September 18, 2026 28.16 28.70 28.70 0 0 0 38.00 0.02 0.15 0.15 0 5,060 0
September 18, 2026 27.12 27.75 27.70 0 0 0 39.00 0.02 0.15 0.15 0 14 0
September 18, 2026 26.12 26.91 26.70 0 0 0 40.00 0.04 0.15 0.15 0 5,129 0
September 18, 2026 25.13 25.75 25.75 0 0 0 41.00 0.05 0.15 0.15 0 14 0
September 18, 2026 24.14 24.75 24.75 0 0 0 42.00 0.06 0.16 0.16 0 250 0
September 18, 2026 23.20 23.75 23.75 0 0 0 43.00 0.11 0.18 0.17 0 12,000 0
September 18, 2026 22.17 22.75 22.75 0 0 0 44.00 0.13 0.24 0.19 0 0 0
September 18, 2026 21.18 21.80 21.80 0 0 0 45.00 0.15 0.26 0.20 0 10 0
September 18, 2026 20.19 20.80 20.80 0 0 0 46.00 0.16 0.27 0.22 0 134 0
September 18, 2026 19.26 19.80 19.80 0 0 0 47.00 0.17 0.29 0.23 0 0 0
September 18, 2026 18.22 18.85 18.80 0 0 0 48.00 0.18 0.50 0.25 0 101 0
September 18, 2026 17.24 17.85 17.85 0 200 0 49.00 0.19 0.27 0.27 0 5,200 0
September 18, 2026 16.30 16.85 16.85 0 3 0 50.00 0.21 0.30 0.30 -0.22 10,169 10
September 18, 2026 15.27 15.85 15.85 0 0 0 51.00 0.23 0.50 0.32 -0.19 20 10
September 18, 2026 14.34 14.95 14.95 0 0 0 52.00 0.25 0.53 0.35 -0.21 5,010 10
September 18, 2026 13.36 13.90 13.90 0 100 0 53.00 0.28 0.37 0.37 -0.01 10,020 10
September 18, 2026 12.38 13.06 13.03 0 10 0 54.00 0.31 0.59 0.43 0 20,011 0
September 18, 2026 11.41 11.95 11.95 0 242 0 55.00 0.34 0.48 0.48 0 20,100 0
September 18, 2026 10.45 11.00 11.00 0 0 0 56.00 0.38 0.53 0.53 0 162 0
September 18, 2026 10.16 10.89 10.75 0 0 0 56.25 0.39 0.55 0.55 0 0 0
September 18, 2026 9.97 10.65 10.62 0 0 0 56.50 0.41 0.56 0.56 0 14 0
September 18, 2026 9.74 10.41 10.38 0 0 0 56.75 0.42 0.58 0.58 0 0 0
September 18, 2026 9.50 10.15 10.05 0 5,000 0 57.00 0.43 0.60 0.60 0 5,028 0
September 18, 2026 9.30 9.85 9.85 0 0 0 57.25 0.44 0.62 0.62 0 14 0
September 18, 2026 9.05 9.70 9.67 0 55 0 57.50 0.46 0.63 0.63 0 0 0
September 18, 2026 8.80 9.48 9.48 0 0 0 57.75 0.47 0.65 0.65 0 0 0
September 18, 2026 8.55 9.23 9.15 0 1 0 58.00 0.49 0.67 0.67 0 5,080 0
September 18, 2026 8.40 9.00 8.97 0 0 0 58.25 0.51 0.69 0.69 0 0 0
September 18, 2026 8.10 8.75 8.70 0 20 0 58.50 0.52 0.72 0.72 0 0 0
September 18, 2026 7.95 8.50 8.49 0 0 0 58.75 0.54 0.74 0.74 0 0 0
September 18, 2026 7.68 8.30 8.27 0 8,051 0 59.00 0.56 0.76 0.76 0 8,021 0
September 18, 2026 7.45 8.05 8.00 0 30 0 59.25 0.58 0.79 0.79 0 0 0
September 18, 2026 7.30 7.85 7.80 0 0 0 59.50 0.59 0.82 0.82 0 0 0
September 18, 2026 6.95 7.60 7.55 0 0 0 59.75 0.62 0.84 0.84 0 0 0
September 18, 2026 6.75 7.40 7.18 0 3,329 1 60.00 0.64 0.87 0.87 0 5,932 0
September 18, 2026 6.50 7.15 7.10 0 0 0 60.25 0.66 0.90 0.90 0 0 0
September 18, 2026 6.30 6.95 6.92 0 0 0 60.50 0.68 0.93 0.93 0 0 0
September 18, 2026 6.15 6.70 6.69 0 0 0 60.75 0.71 0.96 0.96 0 50 0
September 18, 2026 5.95 6.35 6.35 0 2 0 61.00 0.74 1.00 1.00 0 0 0
September 18, 2026 5.75 6.28 6.24 0 20 0 61.25 0.77 1.03 1.03 0 0 0
September 18, 2026 5.40 6.00 6.00 0 0 0 61.50 0.80 1.07 1.07 0 0 0
September 18, 2026 5.20 5.85 5.80 0 0 0 61.75 0.83 1.11 1.11 0 0 0
September 18, 2026 5.10 5.64 5.62 0 12 0 62.00 0.86 1.15 1.15 0 50 0
September 18, 2026 4.90 5.43 5.41 0 0 0 62.25 0.90 1.19 1.19 0 0 0
September 18, 2026 4.70 5.15 5.15 0 0 0 62.50 0.94 1.24 1.24 0 2 0
September 18, 2026 4.55 4.95 4.95 0 24 0 62.75 1.01 1.29 1.29 0 0 0
September 18, 2026 4.35 4.75 4.75 -0.07 434 3 63.00 1.04 1.34 1.34 0 25 0
September 18, 2026 4.15 4.50 4.50 0 100 0 63.25 1.11 1.39 1.39 0 0 0
September 18, 2026 3.95 4.30 4.30 0 0 0 63.50 1.13 1.44 1.44 0 0 0
September 18, 2026 3.75 4.15 4.15 0 80 0 63.75 1.21 1.50 1.50 0 0 0
September 18, 2026 3.55 3.90 3.90 0 4 0 64.00 1.24 1.56 1.56 0 35 0
September 18, 2026 3.35 3.75 3.75 0 0 0 64.25 1.31 1.62 1.62 0 0 0
September 18, 2026 3.15 3.55 3.55 0 0 0 64.50 1.41 1.68 1.68 0 3 0
September 18, 2026 2.91 3.35 3.35 0 0 0 64.75 1.42 1.74 1.74 0 0 0
September 18, 2026 2.81 3.20 3.20 -0.16 20,154 10 65.00 1.51 1.82 1.82 0 0 0
September 18, 2026 2.61 3.00 3.00 -0.15 4 4 65.25 1.61 1.89 1.89 0 0 0
September 18, 2026 2.41 2.85 2.85 0 0 0 65.50 1.71 1.98 1.98 0 0 0
September 18, 2026 2.39 2.68 2.68 0 0 0 65.75 1.81 2.06 2.06 0 1 0
September 18, 2026 2.23 2.52 2.52 0 42 0 66.00 1.81 2.16 2.16 0 0 0
September 18, 2026 2.11 2.36 2.36 0 0 0 66.25 1.91 2.25 2.25 0 0 0
September 18, 2026 1.91 2.21 2.21 0 0 0 66.50 2.01 2.34 2.34 0 1 0
September 18, 2026 1.81 2.08 2.08 0 0 0 66.75 2.11 2.46 2.46 0 0 0
September 18, 2026 1.63 1.93 1.93 0 108 0 67.00 2.22 2.57 2.57 0 0 0
September 18, 2026 1.52 1.81 1.81 0 0 0 67.25 2.34 2.69 2.69 0 0 0
September 18, 2026 1.40 1.69 1.69 0 0 0 67.50 2.47 2.79 2.79 0 0 0
September 18, 2026 1.31 1.57 1.57 0 0 0 67.75 2.51 2.92 2.92 0 0 0
September 18, 2026 1.20 1.44 1.44 0 42 0 68.00 2.62 3.10 3.07 0 0 0
September 18, 2026 0.81 1.05 1.05 0 0 0 69.00 3.25 3.73 3.64 0 0 0
September 18, 2026 0.51 0.72 0.72 0 102 0 70.00 3.95 4.46 4.46 0 0 0
September 18, 2026 0.26 0.47 0.47 0 0 0 71.00 4.75 5.25 5.25 0 0 0
September 18, 2026 0.13 0.30 0.30 0 0 0 72.00 5.50 6.10 6.10 0 0 0
September 18, 2026 0.06 0.18 0.18 0 0 0 73.00 6.36 7.03 7.03 0 0 0
September 18, 2026 0.02 0.14 0.14 0 0 0 74.00 7.32 8.00 8.00 0 0 0
September 18, 2026 0 0.26 0.26 0 0 0 75.00 8.40 8.94 8.94 0 0 0
September 18, 2026 0 0.25 0.25 0 0 0 80.00 13.40 13.95 13.95 0 0 0
October 16, 2026 4.35 4.75 4.70 0 0 0 63.25 1.31 1.62 1.62 0 0 0
October 16, 2026 4.15 4.71 4.50 0 0 0 63.50 1.41 1.66 1.66 0 0 0
October 16, 2026 3.95 4.35 4.35 0 100 0 63.75 1.41 1.72 1.72 0 0 0
October 16, 2026 3.75 4.15 4.15 0 0 0 64.00 1.51 1.78 1.78 0 0 0
October 16, 2026 3.55 3.95 3.95 0 0 0 64.25 1.60 1.85 1.85 0 0 0
October 16, 2026 3.45 3.80 3.80 0 0 0 64.50 1.61 1.92 1.92 0 14 0
October 16, 2026 3.25 3.60 3.60 0 0 0 64.75 1.71 1.99 1.99 0 0 0
October 16, 2026 3.05 3.45 3.45 0 4,000 0 65.00 1.81 2.06 2.06 0 4,000 0
October 16, 2026 2.81 3.25 3.25 0 0 0 65.25 1.81 2.14 2.14 0 0 0
October 16, 2026 2.76 3.10 3.10 0 0 0 65.50 1.91 2.23 2.23 0 0 0
October 16, 2026 2.59 2.96 2.96 0 0 0 65.75 2.01 2.32 2.32 0 0 0
October 16, 2026 2.43 2.80 2.80 0 0 0 66.00 2.11 2.41 2.41 -0.22 10 5
October 16, 2026 2.28 2.65 2.65 0 0 0 66.25 2.12 2.50 2.50 0 0 0
October 16, 2026 2.11 2.50 2.50 0 0 0 66.50 2.22 2.59 2.59 0 0 0
October 16, 2026 2.03 2.36 2.36 0 0 0 66.75 2.32 2.71 2.71 0 0 0
October 16, 2026 1.90 2.22 2.22 0 0 0 67.00 2.43 2.82 2.82 0 0 0
October 16, 2026 1.80 2.08 2.08 0 0 0 67.25 2.55 2.93 2.93 0 0 0
October 16, 2026 1.61 1.95 1.95 0 0 0 67.50 2.67 3.05 3.05 0 1 0
October 16, 2026 1.51 1.82 1.82 0 0 0 67.75 2.79 3.20 3.17 0 0 0
October 16, 2026 1.40 1.70 1.70 0 0 0 68.00 2.91 3.30 3.30 0 0 0
December 18, 2026 44.05 44.75 44.75 0 0 0 22.00 0 0.32 0.32 0 18 0
December 18, 2026 43.05 43.75 43.75 0 0 0 23.00 0 0.32 0.32 0 10 0
December 18, 2026 42.05 42.75 42.75 0 0 0 24.00 0 0.33 0.33 0 27,000 0
December 18, 2026 37.06 37.75 37.75 0 0 0 29.00 0.02 0.38 0.38 0 7,530 0
December 18, 2026 36.06 36.75 36.75 0 0 0 30.00 0.02 0.40 0.40 0 60 0
December 18, 2026 35.06 35.75 35.75 0 0 0 31.00 0.02 0.43 0.43 0 18 0
December 18, 2026 34.02 34.75 34.75 0 0 0 32.00 0.02 0.15 0.15 0 120,841 0
December 18, 2026 33.02 33.80 33.80 0 0 0 33.00 0.02 0.45 0.45 0 24,014 0
December 18, 2026 32.01 32.80 32.80 0 0 0 34.00 0.02 0.47 0.47 0 2,014 0
December 18, 2026 31.02 31.80 31.80 0 0 0 35.00 0.02 0.49 0.49 0 1,000 0
December 18, 2026 30.03 30.80 30.80 0 0 0 36.00 0.02 0.21 0.21 0 6,083 0
December 18, 2026 29.15 29.80 29.80 0 0 0 37.00 0.02 0.25 0.25 0 19,497 0
December 18, 2026 28.10 28.80 28.80 0 0 0 38.00 0.02 0.49 0.49 0 0 0
December 18, 2026 27.15 27.85 27.85 0 0 0 39.00 0.02 0.49 0.49 0 12,510 0
December 18, 2026 26.21 26.85 26.85 0 0 0 40.00 0.02 0.49 0.49 0 87,353 0
December 18, 2026 25.15 25.85 25.85 0 0 0 41.00 0.02 0.49 0.49 0 15,060 0
December 18, 2026 24.20 24.90 24.90 0 0 0 42.00 0.02 0.49 0.49 0 47,501 0
December 18, 2026 23.25 23.90 23.90 0 11,520 0 43.00 0.03 0.49 0.49 0 28,251 0
December 18, 2026 22.20 22.90 22.90 0 8,500 0 44.00 0.11 0.37 0.37 0 5,249 0
December 18, 2026 21.17 21.95 21.95 0 0 0 45.00 0.11 0.56 0.56 0 44 0
December 18, 2026 20.19 20.95 20.95 0 0 0 46.00 0.11 0.59 0.59 0 509 0
December 18, 2026 19.21 20.00 20.00 0 0 0 47.00 0.21 0.62 0.62 0 8,860 0
December 18, 2026 18.24 19.00 19.00 0 8 0 48.00 0.31 0.65 0.65 0 14,538 0
December 18, 2026 17.26 18.05 18.05 0 0 0 49.00 0.21 0.68 0.68 0 14 0
December 18, 2026 16.29 17.05 17.05 0 4 0 50.00 0.31 0.71 0.71 0 16,485 0
December 18, 2026 15.33 16.10 16.10 0 0 0 51.00 0.31 0.75 0.75 0 0 0
December 18, 2026 14.37 15.15 15.15 0 9,000 0 52.00 0.41 0.80 0.80 0 35,010 0
December 18, 2026 13.43 14.20 14.20 0 0 0 53.00 0.47 0.85 0.85 0 38,000 0
December 18, 2026 12.66 13.30 13.20 0 8,002 0 54.00 0.53 0.75 0.75 0 21,659 0
December 18, 2026 11.70 12.35 12.35 0 0 0 55.00 0.61 0.97 0.97 0 1,148 0
December 18, 2026 10.76 11.40 11.40 0 0 0 56.00 0.71 1.05 1.05 0 22,501 0
December 18, 2026 9.86 10.59 10.57 -0.22 2,020 1 57.00 0.76 1.13 1.13 0 2,050 0
December 18, 2026 8.90 9.68 9.68 0 20 0 58.00 0.90 1.24 1.24 0 79,012 0
December 18, 2026 8.05 8.75 8.75 0 9,530 0 59.00 1.00 1.38 1.38 0 9,518 0
December 18, 2026 7.25 7.70 7.70 0.01 20,209 1 60.00 1.11 1.52 1.52 0 32,820 0
December 18, 2026 6.35 7.05 7.05 -0.33 30,066 2 61.00 1.30 1.68 1.68 0 35,000 0
December 18, 2026 5.55 6.32 6.32 0 5 0 62.00 1.51 1.87 1.87 0 6,000 0
December 18, 2026 5.00 5.40 5.40 0 38,500 0 63.00 1.71 2.06 2.06 0 38,990 0
December 18, 2026 4.25 4.82 4.82 0 170 0 64.00 2.01 2.37 2.37 0 0 0
December 18, 2026 3.55 3.83 3.83 0 564 0 65.00 2.11 2.66 2.68 0 261 0
December 18, 2026 2.81 3.35 3.35 0 0 0 66.00 2.51 3.05 3.05 0 0 0
December 18, 2026 2.31 2.81 2.81 0 6 0 67.00 2.91 3.49 3.49 0 0 0
December 18, 2026 1.90 2.28 2.28 0 80 0 68.00 3.35 3.94 3.94 0 14 0
December 18, 2026 1.43 1.84 1.84 0 14 0 69.00 3.95 4.49 4.49 0 0 0
December 18, 2026 1.11 1.32 1.32 0 3,852 0 70.00 4.55 5.13 5.13 0 50 0
December 18, 2026 0.80 1.14 1.14 0 25 0 71.00 5.15 5.75 5.81 0 0 0
December 18, 2026 0.51 0.89 0.89 0 28 0 72.00 5.85 6.57 6.57 0 0 0
December 18, 2026 0.40 0.69 0.69 0 14 0 73.00 6.65 7.43 7.43 0 0 0
December 18, 2026 0.21 0.55 0.55 0 0 0 74.00 7.50 8.20 8.20 0 0 0
December 18, 2026 0.11 0.28 0.28 0 2,500 0 75.00 8.40 9.15 9.15 0 0 0
December 18, 2026 0 0.33 0.33 0 0 0 80.00 13.19 13.97 13.99 0 2 0
March 19, 2027 48.06 48.80 48.80 0 0 0 18.00 0 0.24 0.24 0 32,565 0
March 19, 2027 47.00 47.85 47.85 0 0 0 19.00 0 0.24 0.24 0 10 0
March 19, 2027 46.00 46.85 46.85 0 0 0 20.00 0 0.24 0.24 0 70,087 0
March 19, 2027 44.06 44.90 44.90 0 0 0 22.00 0.02 0.24 0.24 0 56,000 0
March 19, 2027 43.06 43.90 43.90 0 0 0 23.00 0.02 0.24 0.24 0 12 0
March 19, 2027 42.06 42.90 42.90 0 0 0 24.00 0.02 0.24 0.24 0 20,000 0
March 19, 2027 41.06 41.90 41.90 0 0 0 25.00 0.02 0.24 0.24 0 33 0
March 19, 2027 39.00 39.85 39.85 0 0 0 27.00 0.02 0.24 0.24 0 1,021 0
March 19, 2027 38.00 38.85 38.85 0 0 0 28.00 0.02 0.25 0.25 0 27,600 0
March 19, 2027 37.00 37.85 37.85 0 0 0 29.00 0.02 0.49 0.49 0 34 0
March 19, 2027 36.00 36.85 36.85 0 1 0 30.00 0.02 0.21 0.21 0 29,153 0
March 19, 2027 35.05 35.85 35.85 0 0 0 31.00 0.02 0.23 0.23 -0.03 56,650 1
March 19, 2027 34.05 34.85 34.85 0 0 0 32.00 0.02 0.25 0.25 0 37,431 0
March 19, 2027 33.11 33.85 33.85 0 0 0 33.00 0.04 0.28 0.28 0 43,313 0
March 19, 2027 32.10 32.90 32.90 0 0 0 34.00 0.02 0.29 0.29 0 50,509 0
March 19, 2027 31.10 31.90 31.90 0 0 0 35.00 0.07 0.37 0.37 0 21,397 0
March 19, 2027 30.10 30.90 30.90 0 2,000 0 36.00 0.08 0.35 0.35 0 36,034 0
March 19, 2027 29.15 29.94 29.94 0 30,000 0 37.00 0.02 0.73 0.73 0 39,444 0
March 19, 2027 28.15 28.95 28.95 0 28,000 0 38.00 0.12 0.49 0.49 0 42,214 0
March 19, 2027 27.20 28.00 28.00 0 32,000 0 39.00 0.14 0.41 0.41 0 56,992 0
March 19, 2027 26.20 27.00 27.00 0 52,790 0 40.00 0.07 0.43 0.43 0 54,255 2
March 19, 2027 25.25 26.05 26.05 0 30,000 0 41.00 0.19 0.59 0.59 0 200 0
March 19, 2027 24.25 24.76 24.76 0 48,043 0 42.00 0.11 0.84 0.84 0 61,000 0
March 19, 2027 23.30 24.10 24.10 0 0 0 43.00 0.24 0.71 0.71 0 17,500 0
March 19, 2027 22.36 23.10 23.10 0 5,065 0 44.00 0.21 0.65 0.65 0 24,042 0
March 19, 2027 21.30 22.15 22.15 0 4,983 0 45.00 0.31 0.70 0.70 0 20,289 0
March 19, 2027 20.40 21.20 21.20 0 13,000 0 46.00 0.31 0.80 0.80 0 730 0
March 19, 2027 19.46 20.25 20.25 0 5,000 0 47.00 0.31 0.80 0.80 0 15 0
March 19, 2027 18.51 19.24 19.24 0 20,001 0 48.00 0.41 0.90 0.90 0 29,500 0
March 19, 2027 17.56 18.30 18.30 0 0 0 49.00 0.41 0.90 0.90 0 15,583 0
March 19, 2027 16.55 17.40 17.40 0 27,845 0 50.00 0.51 1.00 1.00 0 35,179 0
March 19, 2027 14.70 15.50 15.50 0 15,752 0 52.00 0.64 1.10 1.10 0 26,350 0
March 19, 2027 12.89 13.70 13.70 0 25,015 0 54.00 0.82 1.30 1.30 0 13,258 0
March 19, 2027 11.99 12.80 12.80 0 60,010 0 55.00 0.92 1.40 1.40 0 20,800 0
March 19, 2027 11.10 11.90 11.90 0 44,000 0 56.00 1.04 1.50 1.50 0 5,846 0
March 19, 2027 9.38 10.20 10.20 0 1 0 58.00 1.30 1.70 1.70 0 6,245 0
March 19, 2027 8.55 9.35 9.35 0 5,011 0 59.00 1.44 1.90 1.90 0 39,500 0
March 19, 2027 7.65 8.55 8.55 0 67,076 0 60.00 1.60 2.08 2.08 0 77,974 0
March 19, 2027 6.90 7.75 7.75 0 0 0 61.00 1.80 2.27 2.28 0 424 0
March 19, 2027 4.81 5.45 5.45 0 0 0 64.00 2.37 3.05 3.05 0 0 0
March 19, 2027 4.20 4.85 4.85 -0.45 52,529 10 65.00 2.71 3.37 3.38 0 45,012 0
March 19, 2027 1.60 1.90 1.90 -0.18 1,438 30 70.00 4.95 5.64 5.65 0 14 0
March 19, 2027 0.41 0.58 0.58 -0.24 163 3 75.00 8.55 9.40 9.40 0 0 0
March 19, 2027 0.02 0.43 0.43 0 0 0 80.00 13.10 14.10 14.10 0 0 0
June 18, 2027 16.60 17.60 17.60 0 0 0 50.00 0.73 1.19 1.19 0 0 0
June 18, 2027 15.75 16.65 16.65 0 0 0 51.00 0.80 1.29 1.29 0 0 0
June 18, 2027 14.80 15.75 15.75 0 0 0 52.00 0.85 1.29 1.29 0 0 0
June 18, 2027 13.95 14.85 14.85 0 0 0 53.00 0.93 1.39 1.39 0 0 0
June 18, 2027 13.00 14.00 14.00 0 0 0 54.00 1.03 1.49 1.49 0 0 0
June 18, 2027 12.15 13.55 13.55 0 5,000 0 55.00 1.16 1.59 1.59 0 5,000 0
June 18, 2027 11.25 12.75 12.75 0 0 0 56.00 1.32 1.79 1.79 0 0 0
June 18, 2027 10.45 12.05 12.05 0 0 0 57.00 1.49 1.89 1.89 0 0 0
June 18, 2027 9.60 10.65 10.65 0 0 0 58.00 1.63 2.09 2.09 0 0 0
June 18, 2027 8.79 9.85 9.85 0 0 0 59.00 1.70 2.19 2.19 0 0 0
June 18, 2027 8.00 9.05 9.05 0 0 0 60.00 1.90 2.39 2.39 0 0 0
June 18, 2027 7.30 8.35 8.35 0 0 0 61.00 2.12 2.89 2.89 0 0 0
June 18, 2027 6.55 7.55 7.55 0 0 0 62.00 2.31 2.99 2.99 0 0 0
June 18, 2027 5.80 6.85 6.85 0 0 0 63.00 2.50 3.25 3.25 0 0 0
June 18, 2027 5.15 6.25 6.25 0 0 0 64.00 2.80 3.54 3.54 0 0 0
June 18, 2027 4.58 5.25 5.25 0 26 0 65.00 3.10 3.85 3.85 0 0 0
September 17, 2027 16.75 17.75 17.75 0 0 0 50.00 0.93 1.39 1.39 0 100 0
September 17, 2027 15.85 16.85 16.85 0 0 0 51.00 1.03 1.49 1.49 0 0 0
September 17, 2027 14.95 16.05 16.05 0 0 0 52.00 1.13 1.59 1.59 0 0 0
September 17, 2027 14.05 15.15 15.15 0 0 0 53.00 1.23 1.69 1.69 0 0 0
September 17, 2027 13.25 14.65 14.65 0 0 0 54.00 1.34 1.79 1.79 0 0 0
September 17, 2027 12.40 13.85 13.85 0 0 0 55.00 1.44 1.89 1.89 0 15,000 0
September 17, 2027 11.50 12.95 12.95 0 0 0 56.00 1.58 1.99 1.99 0 0 0
September 17, 2027 10.70 12.15 12.15 0 0 0 57.00 1.75 2.19 2.19 0 0 0
September 17, 2027 9.91 10.95 10.95 0 0 0 58.00 1.90 2.39 2.39 0 0 0
September 17, 2027 9.21 10.15 10.15 0 0 0 59.00 2.00 2.49 2.49 0 0 0
September 17, 2027 8.46 9.45 9.45 0 0 0 60.00 2.14 2.89 2.89 0 0 0
September 17, 2027 7.65 8.65 8.65 0 0 0 61.00 2.35 3.05 3.05 0 0 0
September 17, 2027 6.95 7.95 7.95 0 0 0 62.00 2.60 3.35 3.35 0 0 0
September 17, 2027 6.21 7.25 7.25 0 0 0 63.00 2.82 3.55 3.55 0 0 0
September 17, 2027 5.60 6.55 6.55 0 0 0 64.00 3.10 3.90 3.90 0 0 0
September 17, 2027 5.01 5.75 5.75 0 0 0 65.00 3.40 4.20 4.20 0 0 0
September 17, 2027 4.43 5.15 5.15 0 0 0 66.00 3.80 4.57 4.57 0 2 0
September 17, 2027 3.83 4.55 4.55 0 0 0 67.00 4.20 4.96 4.97 0 0 0
September 17, 2027 3.31 4.05 4.05 0 0 0 68.00 4.60 5.38 5.38 0 0 0
September 17, 2027 2.86 3.55 3.55 0 0 0 69.00 5.10 6.05 6.05 0 0 0
September 17, 2027 2.39 3.05 3.05 0 0 0 70.00 5.47 6.55 6.55 0 0 0
December 17, 2027 16.88 18.12 18.08 0 0 0 50.00 1.14 1.60 1.60 0 0 0
December 17, 2027 15.13 16.38 16.33 0 0 0 52.00 1.33 1.80 1.80 0 0 0
December 17, 2027 13.43 14.67 14.63 0 0 0 54.00 1.56 2.00 2.00 0 0 0
December 17, 2027 11.79 13.03 12.99 0 0 0 56.00 1.80 2.30 2.30 0 0 0
December 17, 2027 10.22 11.45 11.41 0 0 0 58.00 2.13 2.89 2.89 0 0 0
December 17, 2027 8.71 9.89 9.80 0 0 0 60.00 2.40 3.20 3.20 0 0 0
December 17, 2027 7.27 8.40 8.40 0 0 0 62.00 2.90 3.70 3.70 0 0 0
December 17, 2027 5.88 7.00 7.00 0 0 0 64.00 3.50 4.30 4.30 0 0 0
December 17, 2027 4.81 5.60 5.60 0 0 0 66.00 4.10 4.90 4.90 0 0 0
December 17, 2027 3.71 4.50 4.50 0 0 0 68.00 5.00 5.80 5.80 0 0 0
December 17, 2027 2.71 3.50 3.50 0 0 0 70.00 5.81 6.89 6.90 0 0 0
December 17, 2027 2.10 2.78 2.77 0 0 0 72.00 6.91 8.07 8.09 0 0 0
December 17, 2027 1.44 1.90 1.90 0 0 0 74.00 8.20 9.40 9.40 0 0 0
December 17, 2027 1.00 1.42 1.41 0 0 0 76.00 9.72 10.82 10.84 0 0 0
December 17, 2027 0.60 1.10 1.10 0 0 0 78.00 11.20 12.44 12.46 0 0 0
December 17, 2027 0.40 0.86 0.85 0 0 0 80.00 12.98 14.23 14.24 0 0 0
March 17, 2028 47.80 49.00 49.00 0 0 0 18.00 0.02 0.49 0.49 0 160 0
March 17, 2028 45.80 47.00 47.00 0 0 0 20.00 0.02 0.49 0.49 0 44 0
March 17, 2028 44.85 46.05 46.05 0 0 0 21.00 0.02 0.49 0.49 0 30 0
March 17, 2028 43.85 45.05 45.05 0 0 0 22.00 0.02 0.49 0.49 0 60,003 0
March 17, 2028 42.91 44.00 44.00 0 0 0 23.00 0.02 0.30 0.30 0 90 0
March 17, 2028 41.91 43.00 43.00 0 0 0 24.00 0.02 0.49 0.49 0 89,052 0
March 17, 2028 40.90 42.00 42.00 0 0 0 25.00 0.02 0.49 0.49 0 50,013 0
March 17, 2028 39.91 41.00 41.00 0 0 0 26.00 0.02 0.38 0.38 0 50,104 0
March 17, 2028 38.90 40.00 40.00 0 0 0 27.00 0.02 0.49 0.49 0 30,000 0
March 17, 2028 37.90 39.00 39.00 0 0 0 28.00 0.02 0.44 0.44 0 12,651 0
March 17, 2028 36.91 38.00 38.00 0 0 0 29.00 0.11 0.59 0.59 0 14 0
March 17, 2028 35.91 37.00 37.00 0 2 0 30.00 0.11 0.59 0.59 0 5 0
March 17, 2028 34.91 36.10 36.10 0 0 0 31.00 0.11 0.59 0.59 0 14 0
March 17, 2028 33.90 35.05 35.05 0 0 0 32.00 0.21 0.56 0.56 0 24,538 0
March 17, 2028 32.85 34.05 34.05 0 0 0 33.00 0.21 0.69 0.69 0 0 0
March 17, 2028 31.96 33.05 33.05 0 0 0 34.00 0.21 0.69 0.69 0 30,140 0
March 17, 2028 30.95 32.10 32.10 0 7,000 0 35.00 0.30 0.79 0.79 0 46,000 0
March 17, 2028 30.01 31.10 31.10 0 0 0 36.00 0.30 0.67 0.67 0 30,648 0
March 17, 2028 29.00 30.15 30.15 0 7,500 0 37.00 0.40 0.70 0.70 0 61,433 0
March 17, 2028 28.05 28.69 28.69 0 40,502 0 38.00 0.40 0.73 0.73 0 131,978 0
March 17, 2028 27.10 28.20 28.20 0 0 0 39.00 0.50 0.99 0.99 0 20,004 0
March 17, 2028 26.16 27.25 27.25 0 20,001 0 40.00 0.50 0.84 0.84 0 12,150 0
March 17, 2028 25.71 26.75 26.75 0 25 0 40.50 0.60 0.86 0.86 0 7,649 0
March 17, 2028 25.40 26.55 26.55 0 0 0 40.75 0.60 1.09 1.09 0 0 0
March 17, 2028 25.20 26.30 26.30 0 0 0 41.00 0.60 1.09 1.09 0 0 0
March 17, 2028 24.96 26.18 26.18 0 10 0 41.25 0.60 1.09 1.09 0 0 0
March 17, 2028 24.65 25.85 25.85 0 10 0 41.50 0.60 1.09 1.09 0 170 0
March 17, 2028 24.45 25.60 25.60 0 0 0 41.75 0.60 1.09 1.09 0 0 0
March 17, 2028 24.20 24.89 24.89 0 69,501 0 42.00 0.70 0.93 0.93 0 38,623 0
March 17, 2028 23.95 25.10 25.10 0 21 0 42.25 0.70 1.19 1.19 0 0 0
March 17, 2028 23.78 24.90 24.90 0 30 0 42.50 0.70 1.19 1.19 0 50 0
March 17, 2028 23.50 24.78 24.78 0 10 0 42.75 0.70 1.19 1.19 0 10 0
March 17, 2028 23.25 23.96 23.96 0 48,002 0 43.00 0.70 1.19 1.19 0 10,002 0
March 17, 2028 22.35 23.03 23.03 0 47,513 0 44.00 0.80 1.29 1.29 0 170 0
March 17, 2028 21.35 22.60 22.60 0 30,463 0 45.00 0.80 1.29 1.29 0 432 0
March 17, 2028 20.50 21.70 21.70 0 5,000 0 46.00 0.94 1.39 1.39 0 5,010 0
March 17, 2028 19.65 20.80 20.80 0 24,504 0 47.00 1.02 1.49 1.49 0 680 0
March 17, 2028 18.65 19.90 19.90 0 7,494 0 48.00 1.10 1.59 1.59 0 10,152 0
March 17, 2028 17.85 19.00 19.00 0 11 0 49.00 0.85 1.39 1.39 0 59,191 0
March 17, 2028 16.90 18.15 18.15 0 30,492 0 50.00 1.20 1.49 1.49 0 25,654 0
March 17, 2028 15.20 16.75 16.75 0 12,530 0 52.00 1.52 1.99 1.99 0 5,090 11,000
March 17, 2028 14.40 15.85 15.85 0 0 0 53.00 1.64 2.09 2.09 0 20,000 0
March 17, 2028 13.55 15.05 15.05 0 117,923 0 54.00 1.70 2.19 2.19 0 31,730 0
March 17, 2028 12.00 13.45 13.45 0 76,050 0 56.00 2.00 2.49 2.49 0 100 0
March 17, 2028 10.45 11.32 11.32 -0.29 468 4 58.00 2.24 2.99 2.99 0 49,500 0
March 17, 2028 9.75 10.75 10.75 0 22,510 0 59.00 2.44 3.15 3.15 0 30,502 0
March 17, 2028 9.27 10.05 10.05 0 83,075 0 60.00 2.64 3.35 3.35 0 5,010 0
March 17, 2028 7.75 8.65 8.65 0 185,000 0 62.00 3.15 3.85 3.85 0 0 0
March 17, 2028 6.40 7.35 7.35 0 42,555 0 64.00 3.70 4.50 4.50 0 22,556 0
March 17, 2028 5.72 6.53 6.53 0 13,061 0 65.00 4.03 4.80 4.80 0 0 11,000
March 17, 2028 5.10 6.30 6.30 0 0 0 66.00 4.40 5.20 5.20 0 0 0
March 17, 2028 4.60 5.40 5.40 0 0 0 67.00 4.80 5.60 5.60 0 25,500 0
March 17, 2028 4.18 4.80 4.80 0 0 0 68.00 5.15 6.25 6.25 0 0 0
March 17, 2028 3.68 4.30 4.30 0 0 0 69.00 5.61 6.70 6.70 0 0 0
March 17, 2028 3.22 3.90 3.90 0 5,110 0 70.00 6.10 7.20 7.20 0 0 0
March 17, 2028 1.56 2.00 2.00 0 98 0 75.00 9.22 10.30 10.30 0 0 0
March 17, 2028 0.88 1.29 1.29 0 10,000 0 78.00 11.45 13.10 13.10 0 0 0
March 17, 2028 0.60 1.06 1.06 0 16,016 0 80.00 13.15 14.85 14.85 0 0 0
March 17, 2028 0.11 0.59 0.59 0 115 0 85.00 17.98 19.30 19.30 0 0 0
March 17, 2028 0.20 0.21 0.21 0.06 550 150 90.00 22.96 24.14 24.15 0 0 0
March 16, 2029 34.81 36.22 36.15 0 0 0 31.00 0.40 0.69 0.69 -0.29 22,110 3
March 16, 2029 33.80 35.23 35.15 0 0 0 32.00 0.50 0.77 0.77 0 13,726 0
March 16, 2029 32.79 34.20 34.20 0 0 0 33.00 0.50 1.00 1.00 0 20 0
March 16, 2029 31.85 33.20 33.20 0 0 0 34.00 0.60 1.10 1.10 0 15,000 0
March 16, 2029 30.84 32.25 32.25 0 0 0 35.00 0.70 1.20 1.20 0 37,000 0
March 16, 2029 29.88 31.25 31.25 0 0 0 36.00 0.70 1.20 1.20 0 23,000 0
March 16, 2029 28.93 30.38 30.35 0 0 0 37.00 0.80 1.10 1.10 0 20,046 0
March 16, 2029 27.90 29.50 29.50 0 0 0 38.00 0.80 1.30 1.30 0 4,040 0
March 16, 2029 26.13 27.60 27.60 0 10,003 0 40.00 1.00 1.24 1.24 0 6,057 0
March 16, 2029 25.20 26.65 26.65 0 0 0 41.00 1.10 1.60 1.60 0 0 0
March 16, 2029 24.30 25.75 25.75 0 0 0 42.00 1.10 1.60 1.60 0 0 0
March 16, 2029 23.40 24.85 24.85 0 15,000 0 43.00 1.20 1.70 1.70 0 10 0
March 16, 2029 22.54 24.12 24.00 0 0 0 44.00 1.30 1.80 1.80 0 100 0
March 16, 2029 21.55 23.05 23.05 0 15,010 0 45.00 1.40 1.63 1.63 0 11,847 0
March 16, 2029 20.80 22.20 22.20 0 11 0 46.00 1.50 2.00 2.00 0 10,010 0
March 16, 2029 19.05 20.55 20.55 0 21,004 0 48.00 1.70 2.20 2.20 0 0 0
March 16, 2029 17.40 18.27 18.27 0 31,066 0 50.00 1.90 2.14 2.14 0 2,480 0
March 16, 2029 15.80 16.68 16.68 0 33,964 0 52.00 2.10 2.47 2.47 0 16,501 0
March 16, 2029 15.05 16.55 16.55 0 0 0 53.00 2.10 2.90 2.90 0 0 0
March 16, 2029 14.30 15.15 15.15 0 66,004 0 54.00 2.30 3.10 3.10 0 16,998 0
March 16, 2029 13.55 15.05 15.05 0 10,011 0 55.00 2.50 3.30 3.30 0 100 0
March 16, 2029 12.80 14.35 14.35 0 22 0 56.00 2.70 3.50 3.50 0 20 0
March 16, 2029 12.10 13.65 13.65 0 0 0 57.00 2.90 3.70 3.70 0 10,000 0
March 16, 2029 11.40 12.95 12.95 0 1 0 58.00 3.10 3.90 3.90 0 10,001 0
March 16, 2029 10.75 12.25 12.25 0 8,065 0 59.00 3.30 4.10 4.10 0 8,140 0
March 16, 2029 10.10 11.13 11.13 0 19,692 0 60.00 3.50 4.11 4.11 0 5,801 0
March 16, 2029 8.80 9.78 9.78 0 30,117 0 62.00 4.10 4.90 4.90 0 3 0
March 16, 2029 8.20 9.30 9.30 0 30,000 0 63.00 4.40 5.20 5.20 0 0 0
March 16, 2029 7.60 8.56 8.56 0 40,002 0 64.00 4.70 5.50 5.50 0 0 0
March 16, 2029 7.05 8.10 8.10 0 54,521 0 65.00 5.01 5.80 5.80 0 12,002 0
March 16, 2029 5.45 6.40 6.40 0 20,080 0 68.00 6.08 7.20 7.20 0 0 0
March 16, 2029 4.54 5.30 5.30 0 30,002 0 70.00 7.01 8.10 8.10 0 2,000 0
March 16, 2029 2.52 3.20 3.20 0 34,204 0 75.00 9.80 10.90 10.90 0 0 0
March 16, 2029 1.80 2.30 2.30 0 40 0 78.00 11.85 13.50 13.50 0 0 0
March 16, 2029 1.30 1.80 1.80 0 25,935 0 80.00 13.40 15.10 15.10 0 0 0
March 16, 2029 1.00 1.50 1.49 0 22,336 0 82.00 15.05 16.90 16.90 0 0 0
March 16, 2029 0.60 1.00 1.00 0 34,315 0 85.00 17.85 19.45 19.45 0 0 0
March 16, 2029 0.20 0.70 0.70 0 86 0 90.00 22.86 24.35 24.35 0 0 0
March 15, 2030 35.05 37.85 37.85 0 0 0 30.00 0.70 1.20 1.20 0 14 0
March 15, 2030 30.05 32.85 32.85 0 0 0 35.00 1.00 1.50 1.50 0 5,000 0
March 15, 2030 25.40 28.25 28.25 0 0 0 40.00 1.40 1.90 1.90 0 0 0
March 15, 2030 21.10 23.95 23.95 0 0 0 45.00 1.90 2.40 2.40 0 0 0
March 15, 2030 17.60 19.60 19.60 0 1 0 50.00 2.30 2.81 2.81 0 168 0
March 15, 2030 14.00 15.90 15.90 0 0 0 55.00 3.20 4.00 4.00 0 0 0
March 15, 2030 11.30 13.30 13.30 0 0 0 59.00 4.10 4.90 4.90 0 0 0
March 15, 2030 10.60 12.60 12.60 0 0 0 60.00 4.30 5.10 5.10 0 45,620 0
March 15, 2030 8.00 9.20 9.20 0 2 0 65.00 5.60 6.80 6.80 0 0 0
March 15, 2030 5.50 6.70 6.70 0 2,000 0 70.00 7.70 8.90 8.90 0 2,003 0
March 15, 2030 3.60 4.40 4.40 0 30 0 75.00 10.10 12.10 12.10 0 0 0
March 15, 2030 2.10 2.90 2.90 0 43 0 80.00 13.50 15.40 15.40 0 0 0
March 15, 2030 0.70 0.95 0.95 0.26 152 2 90.00 22.15 25.05 25.05 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.