WEEKLY HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C 11-SEP-26 25850 2498 102 12 164 23 2248 +79
P 04-SEP-26 25700 1892 0 0 150 1 632 -537
C 04-SEP-26 25750 1009 0 0 47 1 2520 -1
C 04-SEP-26 25700 989 0 0 75 1 0 -1
P 04-SEP-26 25600 971 0 0 270 1 488 -415
C 04-SEP-26 25800 932 0 0 26 1 350 -1
P 04-SEP-26 25750 835 0 0 107 12 0 -587
P 04-SEP-26 25550 782 0 0 90 1 311 -368
P 04-SEP-26 25500 771 0 0 216 1 444 -313
P 04-SEP-26 25200 750 0 0 104 1 752 -90
Weekly Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
04-SEP-26 20150 C - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
04-SEP-26 20200 C 0 0 0 0 0 | 0 0 0 0 -4963 0 0 | 0 0 0 0 0
04-SEP-26 20250 C 0 0 0 0 0 | 0 0 0 0 -4913 0 0 | 0 0 0 0 0
04-SEP-26 20300 C 0 0 0 0 0 | 0 0 0 0 -4863 0 0 | 0 0 0 0 0
04-SEP-26 20350 C 0 0 0 0 0 | 0 0 0 0 -4813 0 0 | 0 0 0 0 0
04-SEP-26 20400 C 0 0 0 0 0 | 0 0 0 0 -4763 0 0 | 0 0 0 0 0
04-SEP-26 20450 C 0 0 0 0 0 | 0 0 0 0 -4713 0 0 | 0 0 0 0 0
04-SEP-26 20500 C 0 0 0 0 0 | 0 0 0 0 -4663 0 0 | 0 0 0 0 0
04-SEP-26 20550 C 0 0 0 0 0 | 0 0 0 0 -4613 0 0 | 0 0 0 0 0
04-SEP-26 20600 C 0 0 0 0 0 | 0 0 0 0 -4563 0 0 | 0 0 0 0 0
04-SEP-26 20650 C 0 0 0 0 0 | 0 0 0 0 -4513 0 0 | 0 0 0 0 0
04-SEP-26 20700 C 0 0 0 0 0 | 0 0 0 0 -4463 0 0 | 0 0 0 0 0
04-SEP-26 20750 C 0 0 0 0 0 | 0 0 0 0 -4413 0 0 | 0 0 0 0 0
04-SEP-26 20800 C 0 0 0 0 0 | 0 0 0 0 -4363 0 0 | 0 0 0 0 0
04-SEP-26 20850 C 0 0 0 0 0 | 0 0 0 0 -4313 0 0 | 0 0 0 0 0
04-SEP-26 20900 C 0 0 0 0 0 | 0 0 0 0 -4263 0 0 | 0 0 0 0 0
04-SEP-26 20950 C 0 0 0 0 0 | 0 0 0 0 -4213 0 0 | 0 0 0 0 0
04-SEP-26 21000 C 0 0 0 0 0 | 0 0 0 0 -4163 0 0 | 0 0 0 0 0
04-SEP-26 21050 C 0 0 0 0 0 | 0 0 0 0 -4113 0 0 | 0 0 0 0 0
04-SEP-26 21100 C 0 0 0 0 0 | 0 0 0 0 -4063 0 0 | 0 0 0 0 0
04-SEP-26 21150 C 0 0 0 0 0 | 0 0 0 0 -4013 0 0 | 0 0 0 0 0
04-SEP-26 21200 C 0 0 0 0 0 | 0 0 0 0 -3963 0 0 | 0 0 0 0 0
04-SEP-26 21250 C 0 0 0 0 0 | 0 0 0 0 -3913 0 0 | 0 0 0 0 0
04-SEP-26 21300 C 0 0 0 0 0 | 0 0 0 0 -3863 0 0 | 0 0 0 0 0
04-SEP-26 21350 C 0 0 0 0 0 | 0 0 0 0 -3813 0 0 | 0 0 0 0 0
04-SEP-26 21400 C 0 0 0 0 0 | 0 0 0 0 -3763 0 0 | 0 0 0 0 0
04-SEP-26 21450 C 0 0 0 0 0 | 0 0 0 0 -3713 0 0 | 0 0 0 0 0
04-SEP-26 21500 C 0 0 0 0 0 | 0 0 0 0 -3663 0 0 | 0 0 0 0 0
04-SEP-26 21550 C 0 0 0 0 0 | 0 0 0 0 -3613 0 0 | 0 0 0 0 0
04-SEP-26 21600 C 0 0 0 0 0 | 0 0 0 0 -3563 0 0 | 0 0 0 0 0
04-SEP-26 21650 C 0 0 0 0 0 | 0 0 0 0 -3513 0 0 | 0 0 0 0 0
04-SEP-26 21700 C 0 0 0 0 0 | 0 0 0 0 -3463 0 0 | 0 0 0 0 0
04-SEP-26 21750 C 0 0 0 0 0 | 0 0 0 0 -3413 0 0 | 0 0 0 0 0
04-SEP-26 21800 C 0 0 0 0 0 | 0 0 0 0 -3363 0 0 | 0 0 0 0 0
04-SEP-26 21850 C 0 0 0 0 0 | 0 0 0 0 -3313 0 0 | 0 0 0 0 0
04-SEP-26 21900 C 0 0 0 0 0 | 0 0 0 0 -3263 0 0 | 0 0 0 0 0
04-SEP-26 21950 C 0 0 0 0 0 | 0 0 0 0 -3213 0 0 | 0 0 0 0 0
04-SEP-26 22000 C 0 0 0 0 0 | 0 0 0 0 -3163 0 0 | 0 0 0 0 0
04-SEP-26 22050 C 0 0 0 0 0 | 0 0 0 0 -3113 0 0 | 0 0 0 0 0
04-SEP-26 22100 C 0 0 0 0 0 | 0 0 0 0 -3063 0 0 | 0 0 0 0 0
04-SEP-26 22150 C 0 0 0 0 0 | 0 0 0 0 -3013 0 0 | 0 0 0 0 0
04-SEP-26 22200 C 0 0 0 0 0 | 0 0 0 0 -2963 0 0 | 0 0 0 0 0
04-SEP-26 22250 C 0 0 0 0 0 | 0 0 0 0 -2913 0 0 | 0 0 0 0 0
04-SEP-26 22300 C 0 0 0 0 0 | 0 0 0 0 -2863 0 0 | 0 0 0 0 0
04-SEP-26 22350 C 0 0 0 0 0 | 0 0 0 0 -2813 0 0 | 0 0 0 0 0
04-SEP-26 22400 C 0 0 0 0 0 | 0 0 0 0 -2763 0 0 | 0 0 0 0 0
04-SEP-26 22450 C 0 0 0 0 0 | 0 0 0 0 -2713 0 0 | 0 0 0 0 0
04-SEP-26 22500 C 0 0 0 0 0 | 0 0 0 0 -2663 0 0 | 0 0 0 0 0
04-SEP-26 22550 C 0 0 0 0 0 | 0 0 0 0 -2613 0 0 | 0 0 0 0 0
04-SEP-26 22600 C 0 0 0 0 0 | 0 0 0 0 -2563 0 0 | 0 0 0 0 0
04-SEP-26 22650 C 0 0 0 0 0 | 0 0 0 0 -2513 0 0 | 0 0 0 0 0
04-SEP-26 22700 C 0 0 0 0 0 | 0 0 0 0 -2463 0 0 | 0 0 0 0 0
04-SEP-26 22750 C 0 0 0 0 0 | 0 0 0 0 -2413 0 0 | 0 0 0 0 0
04-SEP-26 22800 C 0 0 0 0 0 | 0 0 0 0 -2363 0 0 | 0 0 0 0 0
04-SEP-26 22850 C 0 0 0 0 0 | 0 0 0 0 -2313 0 0 | 0 0 0 0 0
04-SEP-26 22900 C 0 0 0 0 0 | 0 0 0 0 -2263 0 0 | 0 0 0 0 0
04-SEP-26 22950 C 0 0 0 0 0 | 0 0 0 0 -2213 0 0 | 0 0 0 0 0
04-SEP-26 23000 C 0 0 0 0 0 | 0 0 0 0 -2163 0 0 | 0 0 0 0 0
04-SEP-26 23050 C 0 0 0 0 0 | 0 0 0 0 -2113 0 0 | 0 0 0 0 0
04-SEP-26 23100 C 0 0 0 0 0 | 0 0 0 0 -2063 0 0 | 0 0 0 0 0
04-SEP-26 23150 C 0 0 0 0 0 | 0 0 0 0 -2013 0 0 | 0 0 0 0 0
04-SEP-26 23200 C 0 0 0 0 0 | 0 0 0 0 -1963 0 0 | 0 0 0 0 0
04-SEP-26 23250 C 0 0 0 0 0 | 0 0 0 0 -1913 0 0 | 0 0 0 0 0
04-SEP-26 23300 C 0 0 0 0 0 | 0 0 0 0 -1863 0 0 | 0 0 0 0 0
04-SEP-26 23350 C 0 0 0 0 0 | 0 0 0 0 -1813 0 0 | 0 0 0 0 0
04-SEP-26 23400 C 0 0 0 0 0 | 0 0 0 0 -1763 0 0 | 0 0 0 0 0
04-SEP-26 23450 C 0 0 0 0 0 | 0 0 0 0 -1713 0 0 | 0 0 0 0 0
04-SEP-26 23500 C 0 0 0 0 0 | 0 0 0 0 -1663 0 0 | 0 0 0 0 0
04-SEP-26 23550 C 0 0 0 0 0 | 0 0 0 0 -1613 0 0 | 0 0 0 0 0
04-SEP-26 23600 C 0 0 0 0 0 | 0 0 0 0 -1563 0 0 | 0 0 0 0 0
04-SEP-26 23650 C 0 0 0 0 0 | 0 0 0 0 -1513 0 0 | 0 0 0 0 0
04-SEP-26 23700 C 0 0 0 0 0 | 0 0 0 0 -1463 0 0 | 0 0 0 0 0
04-SEP-26 23750 C 0 0 0 0 0 | 0 0 0 0 -1413 0 0 | 0 0 0 0 0
04-SEP-26 23800 C 0 0 0 0 0 | 0 0 0 0 -1363 0 0 | 0 0 0 0 0
04-SEP-26 23850 C 0 0 0 0 0 | 0 0 0 0 -1313 0 0 | 0 0 0 0 0
04-SEP-26 23900 C 0 0 0 0 0 | 0 0 0 0 -1263 0 0 | 0 0 0 0 0
04-SEP-26 23950 C 0 0 0 0 0 | 0 0 0 0 -1213 0 0 | 0 0 0 0 0
04-SEP-26 24000 C 0 0 0 0 0 | 0 0 0 0 -1163 0 0 | 0 0 0 0 0
04-SEP-26 24050 C 0 0 0 0 0 | 0 0 0 0 -1113 0 0 | 0 0 0 0 0
04-SEP-26 24100 C 0 0 0 0 0 | 0 0 0 0 -1063 0 0 | 0 0 0 0 0
04-SEP-26 24150 C 0 0 0 0 0 | 0 0 0 0 -1013 0 0 | 0 0 0 0 0
04-SEP-26 24200 C 0 0 0 0 0 | 0 0 0 0 -963 0 0 | 0 0 0 0 0
04-SEP-26 24250 C 0 0 0 0 0 | 0 0 0 0 -913 0 0 | 1280 1280 0 0 -1
04-SEP-26 24300 C 0 0 0 0 0 | 0 0 0 0 -863 0 0 | 0 0 0 0 0
04-SEP-26 24350 C 0 0 0 0 0 | 0 0 0 0 -813 0 0 | 0 0 0 0 0
04-SEP-26 24400 C 0 0 0 0 0 | 0 0 0 0 -763 0 0 | 0 0 0 0 0
04-SEP-26 24450 C 0 0 0 0 0 | 0 0 0 0 -713 0 0 | 1168 746 0 0 0
04-SEP-26 24500 C 0 0 0 0 0 | 0 0 0 0 -663 0 0 | 0 0 0 0 0
04-SEP-26 24550 C 0 0 0 0 0 | 0 0 0 0 -613 0 0 | 0 0 0 0 0
04-SEP-26 24600 C 0 0 0 0 0 | 0 0 0 0 -563 0 0 | 0 0 0 0 0
04-SEP-26 24650 C 0 0 0 0 0 | 0 0 0 0 -514 0 0 | 949 947 0 0 0
04-SEP-26 24700 C 0 0 0 0 0 | 862 862 862 0 -464 0 1 | 862 490 1 0 -2
04-SEP-26 24750 C 0 0 0 0 0 | 0 0 0 0 -415 0 0 | 0 0 0 0 0
04-SEP-26 24800 C 0 0 0 0 0 | 0 0 0 0 -367 0 0 | 615 270 0 0 -3
04-SEP-26 24850 C 0 0 0 0 0 | 0 0 0 0 -319 0 0 | 790 250 0 0 -2
04-SEP-26 24900 C 0 0 0 0 0 | 0 0 0 0 -273 0 0 | 359 200 0 0 -10
04-SEP-26 24950 C 0 0 0 0 0 | 764 764 764 0 -259 0 1 | 764 169 1 0 -45
04-SEP-26 25000 C 190 240 190 238 4 | 576 576 576 0 -216 0 3 | 720 141 7 0 -117
04-SEP-26 25050 C 0 0 0 0 0 | 0 0 0 0 -176 0 0 | 580 117 0 0 -60
04-SEP-26 25100 C 133 290 133 290 10 | 420 634 420 0 -137 0 247 | 634 95 257 0 -255
04-SEP-26 25150 C 97 175 86 154 44 | 0 0 0 0 -108 0 0 | 294 78 44 0 -97
04-SEP-26 25200 C 85 260 59 260 160 | 360 550 314 0 -80 0 58 | 631 59 218 0 -332
04-SEP-26 25250 C 64 180 40 180 76 | 280 460 280 0 -57 0 22 | 460 40 98 0 -108
04-SEP-26 25300 C 45 178 26 178 188 | 213 440 213 0 -36 0 263 | 490 26 451 0 -340
04-SEP-26 25350 C 22 122 16 122 106 | 179 400 179 0 -23 0 69 | 400 16 175 0 -117
04-SEP-26 25400 C 17 94 9 94 269 | 140 351 127 0 -14 0 350 | 406 9 619 0 -644
04-SEP-26 25450 C 10 65 6 60 68 | 101 295 94 0 -8 0 59 | 310 6 127 0 -162
04-SEP-26 25500 C 6 34 4 34 154 | 46 248 46 0 -5 0 224 | 425 4 378 0 -235
04-SEP-26 25550 C 4 15 3 15 39 | 30 200 30 0 -3 0 478 | 358 2 517 0 -294
04-SEP-26 25600 C 2 10 1 10 39 | 14 162 14 0 -2 0 495 | 353 1 534 0 -196
04-SEP-26 25650 C 2 4 2 4 10 | 8 120 7 0 -2 0 736 | 335 1 746 0 -116
04-SEP-26 25700 C 1 2 1 2 18 | 3 75 3 0 -1 0 971 | 330 1 989 0 -240
04-SEP-26 25750 C 1 1 1 1 3 | 1 47 1 0 -1 0 1006 | 281 1 1009 2520 +371
04-SEP-26 25800 C 1 2 1 2 3 | 1 26 1 0 -1 0 929 | 255 1 932 350 +50
04-SEP-26 25850 C 1 1 1 1 1 | 1 11 1 0 -1 0 631 | 216 1 632 260 +132
04-SEP-26 25900 C 0 0 0 0 0 | 1 5 1 0 -1 0 281 | 204 1 281 262 +127
04-SEP-26 25950 C 0 0 0 0 0 | 1 3 1 0 -1 0 571 | 162 1 571 367 +280
04-SEP-26 26000 C 0 0 0 0 0 | 1 1 1 0 -1 0 240 | 170 1 240 195 -40
04-SEP-26 26050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 146 1 0 80 0
04-SEP-26 26100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 132 1 0 125 0
04-SEP-26 26150 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 145 1 1 62 0
04-SEP-26 26200 C 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 104 1 2 90 0
04-SEP-26 26250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 1 0 100 0
04-SEP-26 26300 C 0 0 0 0 0 | 1 1 1 0 -1 0 4 | 94 1 4 146 0
04-SEP-26 26350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 91 1 0 27 0
04-SEP-26 26400 C 0 0 0 0 0 | 1 1 1 0 -1 0 220 | 65 1 220 126 -117
04-SEP-26 26450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 58 1 0 92 0
04-SEP-26 26500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 72 1 0 65 0
04-SEP-26 26550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 1 0 19 0
04-SEP-26 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 1 0 49 0
04-SEP-26 26650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 1 0 23 0
04-SEP-26 26700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 31 2 0 73 0
04-SEP-26 26750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 2 0 16 0
04-SEP-26 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 1 0 34 0
04-SEP-26 26850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 1 0 21 0
04-SEP-26 26900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 32 0
04-SEP-26 26950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 1 0 15 0
04-SEP-26 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 1 0 23 0
04-SEP-26 27050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 2 0 18 0
04-SEP-26 27100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 2 0 32 0
04-SEP-26 27150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 16 0
04-SEP-26 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 1 0 21 0
04-SEP-26 27250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 8 0
04-SEP-26 27300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 6 0
04-SEP-26 27350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
04-SEP-26 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 5 0
04-SEP-26 27450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
04-SEP-26 27500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 3 0 19 0
04-SEP-26 27550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
04-SEP-26 27650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 27700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 2 0 31 0
04-SEP-26 27750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 27850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 27900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 27950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 28050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 1 0
04-SEP-26 28250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 28450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 3 0
04-SEP-26 28550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 28950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 29950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30350 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30450 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30550 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30650 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30750 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30850 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 30950 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31050 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31150 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 31250 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 1192 | TOTAL CALL 7862 | TOTAL CALL 9054 5343 -2573
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
04-SEP-26 20150 P - - - - - | 0 0 0 0 - 0 0 | 0 0 0 0 -
04-SEP-26 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
04-SEP-26 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
04-SEP-26 20750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 5 0
04-SEP-26 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 20900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 20950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 21050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
04-SEP-26 21100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 2 0
04-SEP-26 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 4 0
04-SEP-26 21250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 21300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 2 0
04-SEP-26 21350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 2 0 1 0
04-SEP-26 21500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 2 0 11 0
04-SEP-26 21550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 2 0
04-SEP-26 21850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 21900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 6 0
04-SEP-26 21950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 1 0
04-SEP-26 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 4 0
04-SEP-26 22050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 22100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 4 0 2 0
04-SEP-26 22150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 2 0 6 0
04-SEP-26 22250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
04-SEP-26 22300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 6 0
04-SEP-26 22350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 5 0
04-SEP-26 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 8 0
04-SEP-26 22450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 11 0
04-SEP-26 22500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 41 0
04-SEP-26 22550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2 1 0 2 0
04-SEP-26 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 14 0
04-SEP-26 22650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
04-SEP-26 22700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 2 0
04-SEP-26 22750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
04-SEP-26 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 3 0
04-SEP-26 22850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1 1 0 1 0
04-SEP-26 22900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 3 0 118 0
04-SEP-26 22950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 5 0
04-SEP-26 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 9 0
04-SEP-26 23050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 6 6 0 14 0
04-SEP-26 23100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 2 0 7 0
04-SEP-26 23150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 1 0 20 0
04-SEP-26 23200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 1 0 10 0
04-SEP-26 23250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 2 0 11 0
04-SEP-26 23300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 1 0 19 0
04-SEP-26 23350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 17 0
04-SEP-26 23400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 1 0 75 0
04-SEP-26 23450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 12 1 0 15 0
04-SEP-26 23500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 1 0 43 0
04-SEP-26 23550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 34 0
04-SEP-26 23600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 1 0 47 0
04-SEP-26 23650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 1 0 21 0
04-SEP-26 23700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 20 0
04-SEP-26 23750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 21 0
04-SEP-26 23800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 24 1 0 50 0
04-SEP-26 23850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 1 0 53 0
04-SEP-26 23900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 27 2 0 36 0
04-SEP-26 23950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 2 0 114 0
04-SEP-26 24000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 1 0 115 0
04-SEP-26 24050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 1 0 55 0
04-SEP-26 24100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 1 0 149 0
04-SEP-26 24150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 35 1 0 66 0
04-SEP-26 24200 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 43 1 1 160 0
04-SEP-26 24250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 1 0 129 0
04-SEP-26 24300 P 1 1 1 1 10 | 1 1 1 0 -1 0 1 | 58 1 11 155 +5
04-SEP-26 24350 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 57 1 2 84 0
04-SEP-26 24400 P 0 0 0 0 0 | 1 1 1 0 -1 0 3 | 60 1 3 113 0
04-SEP-26 24450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 60 1 0 94 0
04-SEP-26 24500 P 2 2 2 2 23 | 1 1 1 0 -1 0 2 | 64 1 25 130 +13
04-SEP-26 24550 P 1 1 1 1 4 | 0 0 0 0 -1 0 0 | 71 1 4 98 +2
04-SEP-26 24600 P 1 1 1 1 8 | 1 1 1 0 -2 0 4 | 81 1 12 121 -8
04-SEP-26 24650 P 0 0 0 0 0 | 1 1 1 0 -2 0 2 | 91 1 2 105 0
04-SEP-26 24700 P 3 4 1 1 35 | 1 1 1 0 -3 0 6 | 94 1 41 255 -17
04-SEP-26 24750 P 4 4 1 1 16 | 1 1 1 0 -4 0 9 | 105 1 25 83 +6
04-SEP-26 24800 P 5 7 1 1 43 | 1 1 1 0 -7 0 1 | 118 1 44 281 -5
04-SEP-26 24850 P 9 9 1 1 28 | 1 1 1 0 -10 0 3 | 128 1 31 69 0
04-SEP-26 24900 P 9 12 2 2 49 | 1 1 1 0 -15 0 13 | 137 1 62 218 +1
04-SEP-26 24950 P 16 21 1 1 52 | 1 1 1 0 -19 0 12 | 149 1 64 112 +9
04-SEP-26 25000 P 20 33 2 2 141 | 1 1 1 0 -25 0 15 | 171 1 156 402 -8
04-SEP-26 25050 P 29 44 1 2 50 | 1 1 1 0 -37 0 21 | 189 1 71 126 +7
04-SEP-26 25100 P 40 59 2 2 165 | 1 1 1 0 -49 0 23 | 207 1 188 240 +29
04-SEP-26 25150 P 64 80 2 2 127 | 1 1 1 0 -66 0 331 | 236 1 458 369 +229
04-SEP-26 25200 P 80 104 4 4 214 | 3 3 1 0 -90 0 536 | 273 1 750 752 +526
04-SEP-26 25250 P 106 106 6 6 84 | 4 4 1 0 -114 0 65 | 308 1 149 141 +57
04-SEP-26 25300 P 162 162 12 12 113 | 10 11 1 0 -146 0 160 | 349 1 273 211 +77
04-SEP-26 25350 P 181 212 17 19 51 | 17 17 1 0 -189 0 184 | 338 1 235 207 +148
04-SEP-26 25400 P 209 250 30 30 60 | 28 28 1 0 -247 0 472 | 430 1 532 486 +215
04-SEP-26 25450 P 271 271 48 50 12 | 36 36 1 0 -277 0 252 | 445 1 264 250 +64
04-SEP-26 25500 P 216 216 70 70 7 | 55 55 1 0 -313 0 764 | 495 1 771 444 +326
04-SEP-26 25550 P 0 0 0 0 0 | 90 90 1 0 -368 0 782 | 510 1 782 311 +266
04-SEP-26 25600 P 270 270 143 143 5 | 86 100 1 0 -415 0 966 | 550 1 971 488 +283
04-SEP-26 25650 P 0 0 0 0 0 | 121 145 1 0 -487 0 687 | 634 1 687 320 +269
04-SEP-26 25700 P 0 0 0 0 0 | 150 150 1 0 -537 0 1892 | 680 1 1892 632 +585
04-SEP-26 25750 P 0 0 0 0 0 | 105 107 12 0 -587 0 835 | 510 12 835 0 -65
04-SEP-26 25800 P 0 0 0 0 0 | 142 143 46 0 -637 0 217 | 580 46 217 0 -43
04-SEP-26 25850 P 0 0 0 0 0 | 157 168 92 0 -687 0 37 | 400 92 37 0 -2
04-SEP-26 25900 P 0 0 0 0 0 | 185 185 155 0 -737 0 55 | 658 155 55 0 -13
04-SEP-26 25950 P 0 0 0 0 0 | 189 189 189 0 -787 0 1 | 420 189 1 0 -4
04-SEP-26 26000 P 0 0 0 0 0 | 275 275 245 0 -837 0 2 | 275 245 2 0 0
04-SEP-26 26050 P 0 0 0 0 0 | 0 0 0 0 -887 0 0 | 0 0 0 0 0
04-SEP-26 26100 P 0 0 0 0 0 | 0 0 0 0 -937 0 0 | 990 608 0 0 -5
04-SEP-26 26150 P 0 0 0 0 0 | 0 0 0 0 -987 0 0 | 0 0 0 0 0
04-SEP-26 26200 P 0 0 0 0 0 | 521 521 456 0 -1037 0 13 | 521 456 13 0 0
04-SEP-26 26250 P 0 0 0 0 0 | 0 0 0 0 -1087 0 0 | 0 0 0 0 0
04-SEP-26 26300 P 0 0 0 0 0 | 0 0 0 0 -1137 0 0 | 0 0 0 0 0
04-SEP-26 26350 P 0 0 0 0 0 | 0 0 0 0 -1187 0 0 | 855 785 0 0 -1
04-SEP-26 26400 P 0 0 0 0 0 | 0 0 0 0 -1237 0 1 | 900 900 1 0 -1
04-SEP-26 26450 P 0 0 0 0 0 | 0 0 0 0 -1287 0 0 | 0 0 0 0 0
04-SEP-26 26500 P 0 0 0 0 0 | 0 0 0 0 -1337 0 0 | 0 0 0 0 0
04-SEP-26 26550 P 0 0 0 0 0 | 0 0 0 0 -1387 0 0 | 0 0 0 0 0
04-SEP-26 26600 P 0 0 0 0 0 | 0 0 0 0 -1437 0 0 | 0 0 0 0 0
04-SEP-26 26650 P 0 0 0 0 0 | 0 0 0 0 -1487 0 0 | 0 0 0 0 0
04-SEP-26 26700 P 0 0 0 0 0 | 0 0 0 0 -1537 0 0 | 1118 1032 0 0 -2
04-SEP-26 26750 P 0 0 0 0 0 | 0 0 0 0 -1587 0 0 | 0 0 0 0 0
04-SEP-26 26800 P 0 0 0 0 0 | 0 0 0 0 -1637 0 0 | 0 0 0 0 0
04-SEP-26 26850 P 0 0 0 0 0 | 0 0 0 0 -1687 0 0 | 0 0 0 0 0
04-SEP-26 26900 P 0 0 0 0 0 | 0 0 0 0 -1737 0 0 | 0 0 0 0 0
04-SEP-26 26950 P 0 0 0 0 0 | 0 0 0 0 -1787 0 0 | 0 0 0 0 0
04-SEP-26 27000 P 0 0 0 0 0 | 0 0 0 0 -1837 0 0 | 0 0 0 0 0
04-SEP-26 27050 P 0 0 0 0 0 | 0 0 0 0 -1887 0 0 | 0 0 0 0 0
04-SEP-26 27100 P 0 0 0 0 0 | 0 0 0 0 -1937 0 0 | 0 0 0 0 0
04-SEP-26 27150 P 0 0 0 0 0 | 0 0 0 0 -1987 0 0 | 0 0 0 0 0
04-SEP-26 27200 P 0 0 0 0 0 | 0 0 0 0 -2037 0 0 | 0 0 0 0 0
04-SEP-26 27250 P 0 0 0 0 0 | 0 0 0 0 -2087 0 0 | 0 0 0 0 0
04-SEP-26 27300 P 0 0 0 0 0 | 0 0 0 0 -2137 0 0 | 0 0 0 0 0
04-SEP-26 27350 P 0 0 0 0 0 | 0 0 0 0 -2187 0 0 | 0 0 0 0 0
04-SEP-26 27400 P 0 0 0 0 0 | 0 0 0 0 -2237 0 0 | 0 0 0 0 0
04-SEP-26 27450 P 0 0 0 0 0 | 0 0 0 0 -2287 0 0 | 0 0 0 0 0
04-SEP-26 27500 P 0 0 0 0 0 | 0 0 0 0 -2337 0 0 | 0 0 0 0 0
04-SEP-26 27550 P 0 0 0 0 0 | 0 0 0 0 -2387 0 0 | 0 0 0 0 0
04-SEP-26 27600 P 0 0 0 0 0 | 0 0 0 0 -2437 0 0 | 0 0 0 0 0
04-SEP-26 27650 P 0 0 0 0 0 | 0 0 0 0 -2487 0 0 | 0 0 0 0 0
04-SEP-26 27700 P 0 0 0 0 0 | 0 0 0 0 -2537 0 0 | 0 0 0 0 0
04-SEP-26 27750 P 0 0 0 0 0 | 0 0 0 0 -2587 0 0 | 0 0 0 0 0
04-SEP-26 27800 P 0 0 0 0 0 | 0 0 0 0 -2637 0 0 | 0 0 0 0 0
04-SEP-26 27850 P 0 0 0 0 0 | 0 0 0 0 -2687 0 0 | 0 0 0 0 0
04-SEP-26 27900 P 0 0 0 0 0 | 0 0 0 0 -2737 0 0 | 0 0 0 0 0
04-SEP-26 27950 P 0 0 0 0 0 | 0 0 0 0 -2787 0 0 | 0 0 0 0 0
04-SEP-26 28000 P 0 0 0 0 0 | 0 0 0 0 -2837 0 0 | 0 0 0 0 0
04-SEP-26 28050 P 0 0 0 0 0 | 0 0 0 0 -2887 0 0 | 0 0 0 0 0
04-SEP-26 28100 P 0 0 0 0 0 | 0 0 0 0 -2937 0 0 | 0 0 0 0 0
04-SEP-26 28150 P 0 0 0 0 0 | 0 0 0 0 -2987 0 0 | 0 0 0 0 0
04-SEP-26 28200 P 0 0 0 0 0 | 0 0 0 0 -3037 0 0 | 0 0 0 0 0
04-SEP-26 28250 P 0 0 0 0 0 | 0 0 0 0 -3087 0 0 | 0 0 0 0 0
04-SEP-26 28300 P 0 0 0 0 0 | 0 0 0 0 -3137 0 0 | 0 0 0 0 0
04-SEP-26 28350 P 0 0 0 0 0 | 0 0 0 0 -3187 0 0 | 0 0 0 0 0
04-SEP-26 28400 P 0 0 0 0 0 | 0 0 0 0 -3237 0 0 | 0 0 0 0 0
04-SEP-26 28450 P 0 0 0 0 0 | 0 0 0 0 -3287 0 0 | 0 0 0 0 0
04-SEP-26 28500 P 0 0 0 0 0 | 0 0 0 0 -3337 0 0 | 0 0 0 0 0
04-SEP-26 28550 P 0 0 0 0 0 | 0 0 0 0 -3387 0 0 | 0 0 0 0 0
04-SEP-26 28600 P 0 0 0 0 0 | 0 0 0 0 -3437 0 0 | 0 0 0 0 0
04-SEP-26 28650 P 0 0 0 0 0 | 0 0 0 0 -3487 0 0 | 0 0 0 0 0
04-SEP-26 28700 P 0 0 0 0 0 | 0 0 0 0 -3537 0 0 | 0 0 0 0 0
04-SEP-26 28750 P 0 0 0 0 0 | 0 0 0 0 -3587 0 0 | 0 0 0 0 0
04-SEP-26 28800 P 0 0 0 0 0 | 0 0 0 0 -3637 0 0 | 0 0 0 0 0
04-SEP-26 28850 P 0 0 0 0 0 | 0 0 0 0 -3687 0 0 | 0 0 0 0 0
04-SEP-26 28900 P 0 0 0 0 0 | 0 0 0 0 -3737 0 0 | 0 0 0 0 0
04-SEP-26 28950 P 0 0 0 0 0 | 0 0 0 0 -3787 0 0 | 0 0 0 0 0
04-SEP-26 29000 P 0 0 0 0 0 | 0 0 0 0 -3837 0 0 | 0 0 0 0 0
04-SEP-26 29050 P 0 0 0 0 0 | 0 0 0 0 -3887 0 0 | 0 0 0 0 0
04-SEP-26 29100 P 0 0 0 0 0 | 0 0 0 0 -3937 0 0 | 0 0 0 0 0
04-SEP-26 29150 P 0 0 0 0 0 | 0 0 0 0 -3987 0 0 | 0 0 0 0 0
04-SEP-26 29200 P 0 0 0 0 0 | 0 0 0 0 -4037 0 0 | 0 0 0 0 0
04-SEP-26 29250 P 0 0 0 0 0 | 0 0 0 0 -4087 0 0 | 0 0 0 0 0
04-SEP-26 29300 P 0 0 0 0 0 | 0 0 0 0 -4137 0 0 | 0 0 0 0 0
04-SEP-26 29350 P 0 0 0 0 0 | 0 0 0 0 -4187 0 0 | 0 0 0 0 0
04-SEP-26 29400 P 0 0 0 0 0 | 0 0 0 0 -4237 0 0 | 0 0 0 0 0
04-SEP-26 29450 P 0 0 0 0 0 | 0 0 0 0 -4287 0 0 | 0 0 0 0 0
04-SEP-26 29500 P 0 0 0 0 0 | 0 0 0 0 -4337 0 0 | 0 0 0 0 0
04-SEP-26 29550 P 0 0 0 0 0 | 0 0 0 0 -4387 0 0 | 0 0 0 0 0
04-SEP-26 29600 P 0 0 0 0 0 | 0 0 0 0 -4437 0 0 | 0 0 0 0 0
04-SEP-26 29650 P 0 0 0 0 0 | 0 0 0 0 -4487 0 0 | 0 0 0 0 0
04-SEP-26 29700 P 0 0 0 0 0 | 0 0 0 0 -4537 0 0 | 0 0 0 0 0
04-SEP-26 29750 P 0 0 0 0 0 | 0 0 0 0 -4587 0 0 | 0 0 0 0 0
04-SEP-26 29800 P 0 0 0 0 0 | 0 0 0 0 -4637 0 0 | 0 0 0 0 0
04-SEP-26 29850 P 0 0 0 0 0 | 0 0 0 0 -4687 0 0 | 0 0 0 0 0
04-SEP-26 29900 P 0 0 0 0 0 | 0 0 0 0 -4737 0 0 | 0 0 0 0 0
04-SEP-26 29950 P 0 0 0 0 0 | 0 0 0 0 -4787 0 0 | 0 0 0 0 0
04-SEP-26 30000 P 0 0 0 0 0 | 0 0 0 0 -4837 0 0 | 0 0 0 0 0
04-SEP-26 30050 P 0 0 0 0 0 | 0 0 0 0 -4887 0 0 | 0 0 0 0 0
04-SEP-26 30100 P 0 0 0 0 0 | 0 0 0 0 -4937 0 0 | 0 0 0 0 0
04-SEP-26 30150 P 0 0 0 0 0 | 0 0 0 0 -4987 0 0 | 0 0 0 0 0
04-SEP-26 30200 P 0 0 0 0 0 | 0 0 0 0 -5037 0 0 | 0 0 0 0 0
04-SEP-26 30250 P 0 0 0 0 0 | 0 0 0 0 -5087 0 0 | 0 0 0 0 0
04-SEP-26 30300 P 0 0 0 0 0 | 0 0 0 0 -5137 0 0 | 0 0 0 0 0
04-SEP-26 30350 P 0 0 0 0 0 | 0 0 0 0 -5187 0 0 | 0 0 0 0 0
04-SEP-26 30400 P 0 0 0 0 0 | 0 0 0 0 -5237 0 0 | 0 0 0 0 0
04-SEP-26 30450 P 0 0 0 0 0 | 0 0 0 0 -5287 0 0 | 0 0 0 0 0
04-SEP-26 30500 P 0 0 0 0 0 | 0 0 0 0 -5337 0 0 | 0 0 0 0 0
04-SEP-26 30550 P 0 0 0 0 0 | 0 0 0 0 -5387 0 0 | 0 0 0 0 0
04-SEP-26 30600 P 0 0 0 0 0 | 0 0 0 0 -5437 0 0 | 0 0 0 0 0
04-SEP-26 30650 P 0 0 0 0 0 | 0 0 0 0 -5487 0 0 | 0 0 0 0 0
04-SEP-26 30700 P 0 0 0 0 0 | 0 0 0 0 -5537 0 0 | 0 0 0 0 0
04-SEP-26 30750 P 0 0 0 0 0 | 0 0 0 0 -5587 0 0 | 0 0 0 0 0
04-SEP-26 30800 P 0 0 0 0 0 | 0 0 0 0 -5637 0 0 | 0 0 0 0 0
04-SEP-26 30850 P 0 0 0 0 0 | 0 0 0 0 -5687 0 0 | 0 0 0 0 0
04-SEP-26 30900 P 0 0 0 0 0 | 0 0 0 0 -5737 0 0 | 0 0 0 0 0
04-SEP-26 30950 P 0 0 0 0 0 | 0 0 0 0 -5787 0 0 | 0 0 0 0 0
04-SEP-26 31000 P 0 0 0 0 0 | 0 0 0 0 -5837 0 0 | 0 0 0 0 0
04-SEP-26 31050 P 0 0 0 0 0 | 0 0 0 0 -5887 0 0 | 0 0 0 0 0
04-SEP-26 31100 P 0 0 0 0 0 | 0 0 0 0 -5937 0 0 | 0 0 0 0 0
04-SEP-26 31150 P 0 0 0 0 0 | 0 0 0 0 -5987 0 0 | 0 0 0 0 0
04-SEP-26 31200 P 0 0 0 0 0 | 0 0 0 0 -6037 0 0 | 0 0 0 0 0
04-SEP-26 31250 P 0 0 0 0 0 | 0 0 0 0 -6087 0 0 | 0 0 0 0 0
TOTAL PUT 1299 | TOTAL PUT 8368 | TOTAL PUT 9667 8887 +2943
| WEEKLY PUT/CALL RATIO 1.06
| WEEKLY TOTAL 18721 14230 +370
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
11-SEP-26 20150 C - - - - - | 0 0 0 5505 - 0 0 | 0 0 0 0 -
11-SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5455 +547 0 0 | 0 0 0 0 0
11-SEP-26 20250 C 0 0 0 0 0 | 0 0 0 5405 +547 0 0 | 0 0 0 0 0
11-SEP-26 20300 C 0 0 0 0 0 | 0 0 0 5355 +547 0 0 | 0 0 0 0 0
11-SEP-26 20350 C 0 0 0 0 0 | 0 0 0 5305 +547 0 0 | 0 0 0 0 0
11-SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5255 +547 0 0 | 0 0 0 0 0
11-SEP-26 20450 C 0 0 0 0 0 | 0 0 0 5205 +547 0 0 | 0 0 0 0 0
11-SEP-26 20500 C 0 0 0 0 0 | 0 0 0 5155 +547 0 0 | 0 0 0 0 0
11-SEP-26 20550 C 0 0 0 0 0 | 0 0 0 5105 +547 0 0 | 0 0 0 0 0
11-SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5055 +547 0 0 | 0 0 0 0 0
11-SEP-26 20650 C 0 0 0 0 0 | 0 0 0 5005 +547 0 0 | 0 0 0 0 0
11-SEP-26 20700 C 0 0 0 0 0 | 0 0 0 4955 +547 0 0 | 0 0 0 0 0
11-SEP-26 20750 C 0 0 0 0 0 | 0 0 0 4905 +547 0 0 | 0 0 0 0 0
11-SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4855 +547 0 0 | 0 0 0 0 0
11-SEP-26 20850 C 0 0 0 0 0 | 0 0 0 4805 +547 0 0 | 0 0 0 0 0
11-SEP-26 20900 C 0 0 0 0 0 | 0 0 0 4755 +547 0 0 | 0 0 0 0 0
11-SEP-26 20950 C 0 0 0 0 0 | 0 0 0 4705 +547 0 0 | 0 0 0 0 0
11-SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4655 +547 0 0 | 0 0 0 0 0
11-SEP-26 21050 C 0 0 0 0 0 | 0 0 0 4605 +547 0 0 | 0 0 0 0 0
11-SEP-26 21100 C 0 0 0 0 0 | 0 0 0 4555 +547 0 0 | 0 0 0 0 0
11-SEP-26 21150 C 0 0 0 0 0 | 0 0 0 4505 +547 0 0 | 0 0 0 0 0
11-SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4455 +547 0 0 | 0 0 0 0 0
11-SEP-26 21250 C 0 0 0 0 0 | 0 0 0 4405 +547 0 0 | 0 0 0 0 0
11-SEP-26 21300 C 0 0 0 0 0 | 0 0 0 4355 +547 0 0 | 0 0 0 0 0
11-SEP-26 21350 C 0 0 0 0 0 | 0 0 0 4305 +547 0 0 | 0 0 0 0 0
11-SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4255 +547 0 0 | 0 0 0 0 0
11-SEP-26 21450 C 0 0 0 0 0 | 0 0 0 4205 +547 0 0 | 0 0 0 0 0
11-SEP-26 21500 C 0 0 0 0 0 | 0 0 0 4155 +547 0 0 | 0 0 0 0 0
11-SEP-26 21550 C 0 0 0 0 0 | 0 0 0 4105 +547 0 0 | 0 0 0 0 0
11-SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4055 +547 0 0 | 0 0 0 0 0
11-SEP-26 21650 C 0 0 0 0 0 | 0 0 0 4005 +547 0 0 | 0 0 0 0 0
11-SEP-26 21700 C 0 0 0 0 0 | 0 0 0 3955 +547 0 0 | 0 0 0 0 0
11-SEP-26 21750 C 0 0 0 0 0 | 0 0 0 3905 +547 0 0 | 0 0 0 0 0
11-SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3855 +547 0 0 | 0 0 0 0 0
11-SEP-26 21850 C 0 0 0 0 0 | 0 0 0 3805 +547 0 0 | 0 0 0 0 0
11-SEP-26 21900 C 0 0 0 0 0 | 0 0 0 3755 +547 0 0 | 0 0 0 0 0
11-SEP-26 21950 C 0 0 0 0 0 | 0 0 0 3705 +547 0 0 | 0 0 0 0 0
11-SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3655 +547 0 0 | 0 0 0 0 0
11-SEP-26 22050 C 0 0 0 0 0 | 0 0 0 3605 +547 0 0 | 0 0 0 0 0
11-SEP-26 22100 C 0 0 0 0 0 | 0 0 0 3555 +547 0 0 | 0 0 0 0 0
11-SEP-26 22150 C 0 0 0 0 0 | 0 0 0 3505 +547 0 0 | 0 0 0 0 0
11-SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3455 +547 0 0 | 0 0 0 0 0
11-SEP-26 22250 C 0 0 0 0 0 | 0 0 0 3405 +547 0 0 | 0 0 0 0 0
11-SEP-26 22300 C 0 0 0 0 0 | 0 0 0 3355 +547 0 0 | 0 0 0 0 0
11-SEP-26 22350 C 0 0 0 0 0 | 0 0 0 3305 +547 0 0 | 0 0 0 0 0
11-SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3255 +547 0 0 | 0 0 0 0 0
11-SEP-26 22450 C 0 0 0 0 0 | 0 0 0 3205 +546 0 0 | 0 0 0 0 0
11-SEP-26 22500 C 0 0 0 0 0 | 0 0 0 3155 +546 0 0 | 0 0 0 0 0
11-SEP-26 22550 C 0 0 0 0 0 | 0 0 0 3105 +546 0 0 | 0 0 0 0 0
11-SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3055 +546 0 0 | 0 0 0 0 0
11-SEP-26 22650 C 0 0 0 0 0 | 0 0 0 3005 +546 0 0 | 0 0 0 0 0
11-SEP-26 22700 C 0 0 0 0 0 | 0 0 0 2955 +546 0 0 | 0 0 0 0 0
11-SEP-26 22750 C 0 0 0 0 0 | 0 0 0 2905 +546 0 0 | 0 0 0 0 0
11-SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2855 +546 0 0 | 0 0 0 0 0
11-SEP-26 22850 C 0 0 0 0 0 | 0 0 0 2805 +546 0 0 | 0 0 0 0 0
11-SEP-26 22900 C 0 0 0 0 0 | 0 0 0 2755 +546 0 0 | 0 0 0 0 0
11-SEP-26 22950 C 0 0 0 0 0 | 0 0 0 2705 +545 0 0 | 0 0 0 0 0
11-SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2655 +545 0 0 | 0 0 0 0 0
11-SEP-26 23050 C 0 0 0 0 0 | 0 0 0 2605 +545 0 0 | 0 0 0 0 0
11-SEP-26 23100 C 0 0 0 0 0 | 0 0 0 2555 +545 0 0 | 0 0 0 0 0
11-SEP-26 23150 C 0 0 0 0 0 | 0 0 0 2505 +545 0 0 | 0 0 0 0 0
11-SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2455 +544 0 0 | 0 0 0 0 0
11-SEP-26 23250 C 0 0 0 0 0 | 0 0 0 2405 +544 0 0 | 0 0 0 0 0
11-SEP-26 23300 C 0 0 0 0 0 | 0 0 0 2356 +545 0 0 | 0 0 0 0 0
11-SEP-26 23350 C 0 0 0 0 0 | 0 0 0 2306 +544 0 0 | 0 0 0 0 0
11-SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2256 +544 0 0 | 0 0 0 0 0
11-SEP-26 23450 C 0 0 0 0 0 | 0 0 0 2206 +543 0 0 | 0 0 0 0 0
11-SEP-26 23500 C 0 0 0 0 0 | 0 0 0 2156 +542 0 0 | 0 0 0 0 0
11-SEP-26 23550 C 0 0 0 0 0 | 0 0 0 2106 +542 0 0 | 0 0 0 0 0
11-SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2056 +541 0 0 | 0 0 0 0 0
11-SEP-26 23650 C 0 0 0 0 0 | 0 0 0 2006 +540 0 0 | 0 0 0 0 0
11-SEP-26 23700 C 0 0 0 0 0 | 0 0 0 1956 +539 0 0 | 0 0 0 0 0
11-SEP-26 23750 C 0 0 0 0 0 | 0 0 0 1906 +538 0 0 | 0 0 0 0 0
11-SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1856 +537 0 0 | 0 0 0 0 0
11-SEP-26 23850 C 0 0 0 0 0 | 0 0 0 1807 +536 0 0 | 0 0 0 0 0
11-SEP-26 23900 C 0 0 0 0 0 | 0 0 0 1757 +535 0 0 | 0 0 0 0 0
11-SEP-26 23950 C 0 0 0 0 0 | 0 0 0 1707 +533 0 0 | 0 0 0 0 0
11-SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1657 +531 0 0 | 0 0 0 0 0
11-SEP-26 24050 C 0 0 0 0 0 | 0 0 0 1608 +530 0 0 | 0 0 0 0 0
11-SEP-26 24100 C 0 0 0 0 0 | 0 0 0 1558 +527 0 0 | 0 0 0 0 0
11-SEP-26 24150 C 0 0 0 0 0 | 0 0 0 1508 +524 0 0 | 0 0 0 0 0
11-SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1459 +522 0 0 | 0 0 0 0 0
11-SEP-26 24250 C 0 0 0 0 0 | 0 0 0 1409 +518 0 0 | 0 0 0 0 0
11-SEP-26 24300 C 0 0 0 0 0 | 0 0 0 1360 +515 0 0 | 0 0 0 0 0
11-SEP-26 24350 C 0 0 0 0 0 | 0 0 0 1311 +512 0 0 | 0 0 0 0 0
11-SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1262 +507 0 0 | 0 0 0 0 0
11-SEP-26 24450 C 0 0 0 0 0 | 0 0 0 1213 +503 14 0 | 0 0 0 0 0
11-SEP-26 24500 C 0 0 0 0 0 | 0 0 0 1164 +497 14 0 | 701 701 0 1 0
11-SEP-26 24550 C 0 0 0 0 0 | 0 0 0 1115 +491 14 0 | 0 0 0 0 0
11-SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1067 +485 15 0 | 760 760 0 4 0
11-SEP-26 24650 C 0 0 0 0 0 | 0 0 0 1019 +478 15 0 | 0 0 0 0 0
11-SEP-26 24700 C 0 0 0 0 0 | 0 0 0 971 +470 15 0 | 486 486 0 1 0
11-SEP-26 24750 C 0 0 0 0 0 | 0 0 0 923 +461 15 0 | 0 0 0 0 0
11-SEP-26 24800 C 0 0 0 0 0 | 0 0 0 876 +451 15 0 | 368 346 0 4 0
11-SEP-26 24850 C 0 0 0 0 0 | 775 775 775 830 +441 15 1 | 775 315 1 10 0
11-SEP-26 24900 C 0 0 0 0 0 | 0 0 0 784 +430 15 0 | 570 293 0 19 0
11-SEP-26 24950 C 0 0 0 0 0 | 711 711 711 738 +420 15 1 | 711 265 1 6 0
11-SEP-26 25000 C 300 300 300 300 1 | 0 0 0 693 +406 15 1 | 364 227 2 7 -1
11-SEP-26 25050 C 0 0 0 0 0 | 700 700 700 650 +392 15 1 | 700 205 1 18 -1
11-SEP-26 25100 C 278 278 278 278 1 | 584 584 584 606 +376 15 2 | 584 183 3 26 +1
11-SEP-26 25150 C 243 278 243 278 2 | 528 528 528 564 +360 15 1 | 528 205 3 20 +1
11-SEP-26 25200 C 190 280 188 280 27 | 360 581 360 475 +296 9 15 | 581 143 42 214 -21
11-SEP-26 25250 C 178 220 178 208 12 | 330 466 330 484 +325 15 5 | 466 136 17 71 0
11-SEP-26 25300 C 133 250 133 250 39 | 268 494 268 445 +305 15 20 | 494 115 59 24 -6
11-SEP-26 25350 C 147 188 147 188 10 | 272 450 272 408 +288 15 18 | 450 98 28 96 -1
11-SEP-26 25400 C 111 175 105 175 96 | 238 411 227 373 +270 15 30 | 411 84 126 88 +3
11-SEP-26 25450 C 97 133 97 133 11 | 200 343 199 298 +209 12 11 | 343 79 22 127 +3
11-SEP-26 25500 C 79 122 79 122 88 | 183 312 176 265 +190 12 228 | 312 64 316 177 -106
11-SEP-26 25550 C 0 0 0 0 0 | 151 309 151 238 +174 12 133 | 309 54 133 61 -17
11-SEP-26 25600 C 58 91 58 91 18 | 134 290 134 208 +154 12 353 | 290 48 371 272 +26
11-SEP-26 25650 C 45 69 45 65 14 | 90 258 90 187 +140 12 142 | 258 45 156 36 -4
11-SEP-26 25700 C 56 56 49 54 3 | 96 235 96 164 +124 12 325 | 235 36 328 73 +38
11-SEP-26 25750 C 46 57 46 57 4 | 83 206 83 145 +113 13 201 | 206 31 205 224 +22
11-SEP-26 25800 C 41 49 36 49 6 | 69 183 69 121 +93 12 486 | 183 28 492 318 +75
11-SEP-26 25850 C 26 35 23 29 18 | 62 164 62 102 +79 12 2480 | 164 23 2498 2248 +2234
11-SEP-26 25900 C 20 29 20 26 4 | 52 142 52 90 +70 13 159 | 142 19 163 65 +38
11-SEP-26 25950 C 23 23 23 23 1 | 96 124 70 75 +58 12 110 | 124 17 111 50 +26
11-SEP-26 26000 C 19 25 17 25 6 | 36 112 36 63 +48 12 330 | 112 14 336 137 +76
11-SEP-26 26050 C 19 19 19 19 1 | 30 94 30 53 +41 13 81 | 94 13 82 25 +3
11-SEP-26 26100 C 13 13 13 13 3 | 34 81 34 43 +32 12 189 | 81 11 192 88 +58
11-SEP-26 26150 C 9 11 9 11 5 | 51 61 36 37 +28 13 22 | 61 9 27 14 +3
11-SEP-26 26200 C 8 8 8 8 1 | 16 60 16 30 +22 13 142 | 60 8 143 254 +7
11-SEP-26 26250 C 9 9 9 9 1 | 20 47 20 26 +19 13 58 | 47 8 59 60 +41
11-SEP-26 26300 C 6 6 6 6 3 | 17 44 17 21 +15 13 116 | 44 5 119 50 +21
11-SEP-26 26350 C 0 0 0 0 0 | 11 33 11 18 +12 13 72 | 33 5 72 27 +6
11-SEP-26 26400 C 0 0 0 0 0 | 17 33 14 15 +10 13 127 | 33 7 127 50 +22
11-SEP-26 26450 C 4 4 4 4 1 | 22 22 12 12 +8 13 30 | 22 4 31 24 +17
11-SEP-26 26500 C 0 0 0 0 0 | 7 23 7 10 +6 13 33 | 23 4 33 52 +23
11-SEP-26 26550 C 0 0 0 0 0 | 14 19 9 9 +5 14 26 | 20 3 26 24 +10
11-SEP-26 26600 C 0 0 0 0 0 | 5 15 5 7 +4 14 33 | 17 3 33 29 +17
11-SEP-26 26650 C 0 0 0 0 0 | 10 13 6 10 +7 15 16 | 13 3 16 17 +11
11-SEP-26 26700 C 3 3 3 3 2 | 4 12 4 5 +2 14 76 | 12 3 78 47 +36
11-SEP-26 26750 C 3 3 3 3 3 | 8 10 5 5 +3 15 12 | 10 3 15 24 +8
11-SEP-26 26800 C 2 2 2 2 1 | 5 8 4 4 +2 15 31 | 12 2 32 25 +20
11-SEP-26 26850 C 0 0 0 0 0 | 5 7 5 4 +2 15 8 | 8 2 8 8 +6
11-SEP-26 26900 C 0 0 0 0 0 | 4 6 4 4 +2 16 8 | 7 2 8 14 +7
11-SEP-26 26950 C 0 0 0 0 0 | 5 5 4 3 +1 16 5 | 6 2 5 10 +4
11-SEP-26 27000 C 0 0 0 0 0 | 4 5 3 3 +1 16 24 | 5 2 24 24 +15
11-SEP-26 27050 C 0 0 0 0 0 | 4 4 3 2 +1 16 8 | 4 3 8 6 +6
11-SEP-26 27100 C 0 0 0 0 0 | 3 3 2 2 +1 16 9 | 3 1 9 7 +2
11-SEP-26 27150 C 0 0 0 0 0 | 3 3 3 2 +1 17 10 | 3 3 10 10 +10
11-SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
11-SEP-26 27250 C 0 0 0 0 0 | 2 2 2 1 0 16 6 | 2 1 6 10 +5
11-SEP-26 27300 C 0 0 0 0 0 | 2 2 2 1 0 17 2 | 2 2 2 2 +2
11-SEP-26 27350 C 0 0 0 0 0 | 2 2 2 1 0 17 1 | 2 2 1 1 +1
11-SEP-26 27400 C 0 0 0 0 0 | 2 2 2 1 0 18 1 | 2 2 1 1 +1
11-SEP-26 27450 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
11-SEP-26 27500 C 0 0 0 0 0 | 1 1 1 1 0 19 11 | 1 1 11 11 +11
11-SEP-26 27550 C 0 0 0 0 0 | 1 1 1 1 0 19 15 | 1 1 15 15 +15
11-SEP-26 27600 C 0 0 0 0 0 | 1 1 1 1 0 20 13 | 1 1 13 14 +13
11-SEP-26 27650 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 1 1 0 6 0
11-SEP-26 27700 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
11-SEP-26 27750 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
11-SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
11-SEP-26 27850 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
11-SEP-26 27900 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
11-SEP-26 27950 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
11-SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
11-SEP-26 28050 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
11-SEP-26 28100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
11-SEP-26 28150 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
11-SEP-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
11-SEP-26 28250 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
11-SEP-26 28300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
11-SEP-26 28350 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
11-SEP-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
11-SEP-26 28450 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
11-SEP-26 28500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
11-SEP-26 28550 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
11-SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
11-SEP-26 28650 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
11-SEP-26 28700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
11-SEP-26 28750 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
11-SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
11-SEP-26 28850 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
11-SEP-26 28900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
11-SEP-26 28950 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
11-SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
11-SEP-26 29050 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
11-SEP-26 29100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
11-SEP-26 29150 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
11-SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
11-SEP-26 29250 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
11-SEP-26 29300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
11-SEP-26 29350 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
11-SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
11-SEP-26 29450 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
11-SEP-26 29500 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
11-SEP-26 29550 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
11-SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
11-SEP-26 29650 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
11-SEP-26 29700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
11-SEP-26 29750 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
11-SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
11-SEP-26 29850 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
11-SEP-26 29900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
11-SEP-26 29950 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
11-SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
11-SEP-26 30050 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
11-SEP-26 30100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
11-SEP-26 30150 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
11-SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
11-SEP-26 30250 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
11-SEP-26 30300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
11-SEP-26 30350 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
11-SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
11-SEP-26 30450 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
11-SEP-26 30500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
11-SEP-26 30550 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
11-SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
11-SEP-26 30650 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
11-SEP-26 30700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
11-SEP-26 30750 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 382 | TOTAL CALL 6238 | TOTAL CALL 6620 5346 +2787
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
11-SEP-26 20150 P - - - - - | 0 0 0 1 - 60 0 | 0 0 0 0 -
11-SEP-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
11-SEP-26 20250 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
11-SEP-26 20300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
11-SEP-26 20350 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
11-SEP-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1 1 0 1 0
11-SEP-26 20450 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
11-SEP-26 20500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1 1 0 1 0
11-SEP-26 20550 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1 1 0 1 0
11-SEP-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
11-SEP-26 20650 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
11-SEP-26 20700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
11-SEP-26 20750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 1 0
11-SEP-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
11-SEP-26 20850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
11-SEP-26 20900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
11-SEP-26 20950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
11-SEP-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 2 2 0 1 0
11-SEP-26 21050 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
11-SEP-26 21100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
11-SEP-26 21150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
11-SEP-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
11-SEP-26 21250 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2 2 0 1 0
11-SEP-26 21300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2 2 0 3 0
11-SEP-26 21350 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 2 2 0 1 0
11-SEP-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 2 2 0 1 0
11-SEP-26 21450 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
11-SEP-26 21500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
11-SEP-26 21550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
11-SEP-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 3 0 5 0
11-SEP-26 21650 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
11-SEP-26 21700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 3 2 0 2 0
11-SEP-26 21750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 2 2 0 1 0
11-SEP-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 2 1 0 3 0
11-SEP-26 21850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1 1 0 5 0
11-SEP-26 21900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1 1 0 2 0
11-SEP-26 21950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 4 2 0 10 0
11-SEP-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 4 2 0 4 0
11-SEP-26 22050 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
11-SEP-26 22100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
11-SEP-26 22150 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
11-SEP-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
11-SEP-26 22250 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
11-SEP-26 22300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 4 4 0 10 0
11-SEP-26 22350 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 4 4 0 1 0
11-SEP-26 22400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 4 4 0 3 0
11-SEP-26 22450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
11-SEP-26 22500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 4 2 0 3 0
11-SEP-26 22550 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
11-SEP-26 22600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 4 4 0 2 0
11-SEP-26 22650 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
11-SEP-26 22700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
11-SEP-26 22750 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 2 2 0 1 0
11-SEP-26 22800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 7 3 0 47 0
11-SEP-26 22850 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 3 3 0 1 0
11-SEP-26 22900 P 0 0 0 0 0 | 1 1 1 1 0 30 2 | 7 1 2 11 -2
11-SEP-26 22950 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
11-SEP-26 23000 P 0 0 0 0 0 | 1 1 1 1 -1 29 1 | 10 1 1 57 +1
11-SEP-26 23050 P 0 0 0 0 0 | 1 1 1 1 -1 28 6 | 7 1 6 7 +3
11-SEP-26 23100 P 0 0 0 0 0 | 1 1 1 1 -1 28 21 | 9 1 21 22 +15
11-SEP-26 23150 P 0 0 0 0 0 | 1 1 1 1 -1 27 7 | 6 1 7 10 +6
11-SEP-26 23200 P 4 4 4 4 1 | 0 0 0 2 -1 29 0 | 12 4 1 10 +1
11-SEP-26 23250 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 10 4 0 6 0
11-SEP-26 23300 P 0 0 0 0 0 | 3 3 1 1 -2 26 11 | 14 1 11 18 +5
11-SEP-26 23350 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 11 4 0 13 0
11-SEP-26 23400 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 15 4 0 30 0
11-SEP-26 23450 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 15 4 0 21 0
11-SEP-26 23500 P 0 0 0 0 0 | 3 3 2 2 -3 25 3 | 15 2 3 13 -1
11-SEP-26 23550 P 6 6 6 6 1 | 3 3 3 1 -5 23 2 | 21 3 3 69 +1
11-SEP-26 23600 P 7 7 7 7 3 | 3 3 3 2 -5 24 2 | 24 3 5 33 -2
11-SEP-26 23650 P 10 10 8 8 3 | 0 0 0 1 -7 22 0 | 22 7 3 15 +2
11-SEP-26 23700 P 9 9 9 9 3 | 3 3 2 1 -8 21 6 | 21 2 9 35 -3
11-SEP-26 23750 P 0 0 0 0 0 | 4 4 2 1 -9 21 19 | 28 2 19 24 -2
11-SEP-26 23800 P 0 0 0 0 0 | 4 4 3 2 -9 22 4 | 32 3 4 65 -4
11-SEP-26 23850 P 0 0 0 0 0 | 4 4 4 1 -12 20 7 | 15 4 7 6 -2
11-SEP-26 23900 P 10 10 10 10 1 | 5 5 3 3 -11 22 10 | 21 3 11 15 -4
11-SEP-26 23950 P 0 0 0 0 0 | 3 3 3 3 -13 21 1 | 39 3 1 10 0
11-SEP-26 24000 P 0 0 0 0 0 | 5 5 3 2 -16 20 131 | 41 3 131 49 -58
11-SEP-26 24050 P 0 0 0 0 0 | 0 0 0 2 -18 19 0 | 27 11 0 9 0
11-SEP-26 24100 P 23 23 13 13 5 | 5 5 5 3 -20 20 1 | 40 5 6 8 0
11-SEP-26 24150 P 0 0 0 0 0 | 7 7 4 4 -22 20 73 | 54 4 73 37 -27
11-SEP-26 24200 P 25 25 25 25 1 | 8 8 5 5 -24 20 37 | 62 5 38 225 -11
11-SEP-26 24250 P 0 0 0 0 0 | 8 8 5 5 -28 19 13 | 41 5 13 8 +7
11-SEP-26 24300 P 40 40 27 27 2 | 13 13 6 6 -30 19 71 | 55 6 73 55 +47
11-SEP-26 24350 P 0 0 0 0 0 | 10 10 6 6 -35 19 34 | 56 6 34 27 +19
11-SEP-26 24400 P 43 50 17 17 16 | 16 16 7 7 -39 19 59 | 100 7 75 108 +16
11-SEP-26 24450 P 0 0 0 0 0 | 17 17 8 8 -45 18 33 | 107 8 33 29 +17
11-SEP-26 24500 P 53 53 29 29 5 | 22 22 8 8 -50 18 86 | 115 8 91 66 +44
11-SEP-26 24550 P 0 0 0 0 0 | 20 20 10 10 -55 18 24 | 116 10 24 54 +10
11-SEP-26 24600 P 65 66 38 38 8 | 22 22 11 11 -64 17 44 | 133 11 52 256 +21
11-SEP-26 24650 P 79 79 41 41 3 | 24 24 14 13 -69 17 11 | 150 14 14 11 0
11-SEP-26 24700 P 84 87 49 49 9 | 29 29 16 15 -77 17 50 | 163 16 59 55 +19
11-SEP-26 24750 P 100 100 54 54 11 | 32 32 17 18 -85 17 67 | 150 17 78 31 -4
11-SEP-26 24800 P 85 85 48 48 23 | 41 41 20 20 -94 17 165 | 205 20 188 284 +43
11-SEP-26 24850 P 134 134 65 66 17 | 48 48 20 24 -104 17 133 | 224 20 150 39 +10
11-SEP-26 24900 P 138 142 69 69 25 | 56 56 23 27 -119 16 212 | 238 23 237 99 +50
11-SEP-26 24950 P 159 159 68 68 6 | 53 53 27 32 -129 16 71 | 265 27 77 36 +21
11-SEP-26 25000 P 178 178 78 78 18 | 76 76 31 38 -141 16 159 | 296 31 177 95 +49
11-SEP-26 25050 P 184 184 97 97 4 | 80 80 36 43 -157 16 78 | 316 36 82 61 +30
11-SEP-26 25100 P 228 236 99 99 33 | 88 90 43 51 -171 16 206 | 350 43 239 129 +90
11-SEP-26 25150 P 228 228 116 116 17 | 106 107 54 59 -187 16 165 | 357 54 182 165 +109
11-SEP-26 25200 P 286 286 160 160 10 | 120 120 58 66 -209 16 538 | 375 58 548 577 +287
11-SEP-26 25250 P 0 0 0 0 0 | 108 113 70 74 -226 15 191 | 442 70 191 62 +35
11-SEP-26 25300 P 260 270 198 198 9 | 144 151 75 85 -246 15 342 | 460 75 351 284 +225
11-SEP-26 25350 P 200 200 194 194 2 | 169 169 86 102 -259 15 294 | 446 86 296 131 +62
11-SEP-26 25400 P 381 381 273 273 6 | 188 188 101 115 -279 15 219 | 394 101 225 125 +62
11-SEP-26 25450 P 0 0 0 0 0 | 215 215 112 134 -296 15 110 | 510 112 110 39 +8
11-SEP-26 25500 P 0 0 0 0 0 | 230 230 130 147 -320 15 314 | 427 130 314 122 +102
11-SEP-26 25550 P 0 0 0 0 0 | 226 226 156 170 -336 15 141 | 471 156 141 26 +11
11-SEP-26 25600 P 0 0 0 0 0 | 246 267 166 197 -349 16 625 | 685 166 625 207 +196
11-SEP-26 25650 P 0 0 0 0 0 | 229 247 190 216 -372 15 258 | 391 190 258 36 +34
11-SEP-26 25700 P 0 0 0 0 0 | 248 268 213 247 -384 16 289 | 637 213 289 93 +69
11-SEP-26 25750 P 0 0 0 0 0 | 274 303 240 284 -391 16 264 | 303 240 264 99 +99
11-SEP-26 25800 P 0 0 0 0 0 | 295 298 270 305 -415 16 68 | 645 270 68 25 +22
11-SEP-26 25850 P 0 0 0 0 0 | 306 355 306 333 -432 15 8 | 355 306 8 4 +4
11-SEP-26 25900 P 0 0 0 0 0 | 346 346 346 363 -449 15 3 | 346 346 3 2 +2
11-SEP-26 25950 P 0 0 0 0 0 | 0 0 0 397 -462 15 0 | 0 0 0 0 0
11-SEP-26 26000 P 0 0 0 0 0 | 462 462 462 434 -472 15 1 | 724 462 1 2 +1
11-SEP-26 26050 P 0 0 0 0 0 | 0 0 0 472 -482 15 0 | 0 0 0 0 0
11-SEP-26 26100 P 0 0 0 0 0 | 0 0 0 511 -492 15 0 | 0 0 0 0 0
11-SEP-26 26150 P 0 0 0 0 0 | 0 0 0 551 -500 15 0 | 0 0 0 0 0
11-SEP-26 26200 P 0 0 0 0 0 | 0 0 0 593 -507 16 0 | 0 0 0 0 0
11-SEP-26 26250 P 0 0 0 0 0 | 0 0 0 636 -513 16 0 | 0 0 0 0 0
11-SEP-26 26300 P 0 0 0 0 0 | 0 0 0 680 -518 16 1 | 1060 1060 1 2 +1
11-SEP-26 26350 P 0 0 0 0 0 | 0 0 0 724 -523 16 0 | 0 0 0 0 0
11-SEP-26 26400 P 0 0 0 0 0 | 0 0 0 770 -527 16 0 | 0 0 0 0 0
11-SEP-26 26450 P 0 0 0 0 0 | 0 0 0 816 -530 16 0 | 0 0 0 0 0
11-SEP-26 26500 P 0 0 0 0 0 | 0 0 0 862 -534 16 0 | 0 0 0 0 0
11-SEP-26 26550 P 0 0 0 0 0 | 0 0 0 910 -535 17 0 | 0 0 0 0 0
11-SEP-26 26600 P 0 0 0 0 0 | 0 0 0 957 -538 17 0 | 0 0 0 0 0
11-SEP-26 26650 P 0 0 0 0 0 | 0 0 0 1005 -540 17 0 | 0 0 0 0 0
11-SEP-26 26700 P 0 0 0 0 0 | 0 0 0 1053 -542 17 0 | 0 0 0 0 0
11-SEP-26 26750 P 0 0 0 0 0 | 0 0 0 1102 -542 18 0 | 0 0 0 0 0
11-SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1151 -543 18 0 | 0 0 0 0 0
11-SEP-26 26850 P 0 0 0 0 0 | 0 0 0 1200 -544 18 0 | 0 0 0 0 0
11-SEP-26 26900 P 0 0 0 0 0 | 0 0 0 1249 -545 19 0 | 0 0 0 0 0
11-SEP-26 26950 P 0 0 0 0 0 | 0 0 0 1298 -546 19 0 | 0 0 0 0 0
11-SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1348 -545 20 0 | 0 0 0 0 0
11-SEP-26 27050 P 0 0 0 0 0 | 0 0 0 1397 -546 20 0 | 0 0 0 0 0
11-SEP-26 27100 P 0 0 0 0 0 | 0 0 0 1447 -546 20 0 | 0 0 0 0 0
11-SEP-26 27150 P 0 0 0 0 0 | 0 0 0 1496 -547 21 0 | 0 0 0 0 0
11-SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1546 -547 21 0 | 0 0 0 0 0
11-SEP-26 27250 P 0 0 0 0 0 | 0 0 0 1596 -547 22 0 | 0 0 0 0 0
11-SEP-26 27300 P 0 0 0 0 0 | 0 0 0 1646 -547 22 0 | 0 0 0 0 0
11-SEP-26 27350 P 0 0 0 0 0 | 0 0 0 1696 -547 23 0 | 0 0 0 0 0
11-SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1745 -548 23 0 | 0 0 0 0 0
11-SEP-26 27450 P 0 0 0 0 0 | 0 0 0 1795 -548 24 0 | 0 0 0 0 0
11-SEP-26 27500 P 0 0 0 0 0 | 0 0 0 1845 -548 24 0 | 0 0 0 0 0
11-SEP-26 27550 P 0 0 0 0 0 | 0 0 0 1895 -548 25 0 | 0 0 0 0 0
11-SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1945 -548 25 0 | 0 0 0 0 0
11-SEP-26 27650 P 0 0 0 0 0 | 0 0 0 1995 -547 26 0 | 0 0 0 0 0
11-SEP-26 27700 P 0 0 0 0 0 | 0 0 0 2045 -547 26 0 | 0 0 0 0 0
11-SEP-26 27750 P 0 0 0 0 0 | 0 0 0 2095 -547 27 0 | 0 0 0 0 0
11-SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2145 -547 27 0 | 0 0 0 0 0
11-SEP-26 27850 P 0 0 0 0 0 | 0 0 0 2195 -547 28 0 | 0 0 0 0 0
11-SEP-26 27900 P 0 0 0 0 0 | 0 0 0 2245 -547 28 0 | 0 0 0 0 0
11-SEP-26 27950 P 0 0 0 0 0 | 0 0 0 2295 -547 29 0 | 0 0 0 0 0
11-SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2345 -547 29 0 | 0 0 0 0 0
11-SEP-26 28050 P 0 0 0 0 0 | 0 0 0 2395 -547 30 0 | 0 0 0 0 0
11-SEP-26 28100 P 0 0 0 0 0 | 0 0 0 2445 -547 30 0 | 0 0 0 0 0
11-SEP-26 28150 P 0 0 0 0 0 | 0 0 0 2495 -547 31 0 | 0 0 0 0 0
11-SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2545 -547 31 0 | 0 0 0 0 0
11-SEP-26 28250 P 0 0 0 0 0 | 0 0 0 2595 -547 32 0 | 0 0 0 0 0
11-SEP-26 28300 P 0 0 0 0 0 | 0 0 0 2645 -547 32 0 | 0 0 0 0 0
11-SEP-26 28350 P 0 0 0 0 0 | 0 0 0 2695 -547 33 0 | 0 0 0 0 0
11-SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2745 -547 33 0 | 0 0 0 0 0
11-SEP-26 28450 P 0 0 0 0 0 | 0 0 0 2795 -547 34 0 | 0 0 0 0 0
11-SEP-26 28500 P 0 0 0 0 0 | 0 0 0 2845 -547 34 0 | 0 0 0 0 0
11-SEP-26 28550 P 0 0 0 0 0 | 0 0 0 2895 -547 35 0 | 0 0 0 0 0
11-SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2945 -547 35 0 | 0 0 0 0 0
11-SEP-26 28650 P 0 0 0 0 0 | 0 0 0 2995 -547 36 0 | 0 0 0 0 0
11-SEP-26 28700 P 0 0 0 0 0 | 0 0 0 3045 -547 36 0 | 0 0 0 0 0
11-SEP-26 28750 P 0 0 0 0 0 | 0 0 0 3095 -547 37 0 | 0 0 0 0 0
11-SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3145 -547 37 0 | 0 0 0 0 0
11-SEP-26 28850 P 0 0 0 0 0 | 0 0 0 3195 -547 38 0 | 0 0 0 0 0
11-SEP-26 28900 P 0 0 0 0 0 | 0 0 0 3245 -547 38 0 | 0 0 0 0 0
11-SEP-26 28950 P 0 0 0 0 0 | 0 0 0 3295 -547 39 0 | 0 0 0 0 0
11-SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3345 -547 39 0 | 0 0 0 0 0
11-SEP-26 29050 P 0 0 0 0 0 | 0 0 0 3395 -547 40 0 | 0 0 0 0 0
11-SEP-26 29100 P 0 0 0 0 0 | 0 0 0 3445 -547 40 0 | 0 0 0 0 0
11-SEP-26 29150 P 0 0 0 0 0 | 0 0 0 3495 -547 41 0 | 0 0 0 0 0
11-SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3545 -547 41 0 | 0 0 0 0 0
11-SEP-26 29250 P 0 0 0 0 0 | 0 0 0 3595 -547 42 0 | 0 0 0 0 0
11-SEP-26 29300 P 0 0 0 0 0 | 0 0 0 3645 -547 42 0 | 0 0 0 0 0
11-SEP-26 29350 P 0 0 0 0 0 | 0 0 0 3695 -547 43 0 | 0 0 0 0 0
11-SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3745 -547 43 0 | 0 0 0 0 0
11-SEP-26 29450 P 0 0 0 0 0 | 0 0 0 3795 -547 44 0 | 0 0 0 0 0
11-SEP-26 29500 P 0 0 0 0 0 | 0 0 0 3845 -547 44 0 | 0 0 0 0 0
11-SEP-26 29550 P 0 0 0 0 0 | 0 0 0 3895 -547 45 0 | 0 0 0 0 0
11-SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3945 -547 45 0 | 0 0 0 0 0
11-SEP-26 29650 P 0 0 0 0 0 | 0 0 0 3995 -547 45 0 | 0 0 0 0 0
11-SEP-26 29700 P 0 0 0 0 0 | 0 0 0 4045 -547 46 0 | 0 0 0 0 0
11-SEP-26 29750 P 0 0 0 0 0 | 0 0 0 4095 -547 46 0 | 0 0 0 0 0
11-SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4145 -547 47 0 | 0 0 0 0 0
11-SEP-26 29850 P 0 0 0 0 0 | 0 0 0 4195 -547 47 0 | 0 0 0 0 0
11-SEP-26 29900 P 0 0 0 0 0 | 0 0 0 4245 -547 48 0 | 0 0 0 0 0
11-SEP-26 29950 P 0 0 0 0 0 | 0 0 0 4295 -547 48 0 | 0 0 0 0 0
11-SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4345 -547 49 0 | 0 0 0 0 0
11-SEP-26 30050 P 0 0 0 0 0 | 0 0 0 4395 -547 49 0 | 0 0 0 0 0
11-SEP-26 30100 P 0 0 0 0 0 | 0 0 0 4445 -547 50 0 | 0 0 0 0 0
11-SEP-26 30150 P 0 0 0 0 0 | 0 0 0 4495 -547 50 0 | 0 0 0 0 0
11-SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4545 -547 50 0 | 0 0 0 0 0
11-SEP-26 30250 P 0 0 0 0 0 | 0 0 0 4595 -547 51 0 | 0 0 0 0 0
11-SEP-26 30300 P 0 0 0 0 0 | 0 0 0 4645 -547 51 0 | 0 0 0 0 0
11-SEP-26 30350 P 0 0 0 0 0 | 0 0 0 4695 -547 52 0 | 0 0 0 0 0
11-SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4745 -547 52 0 | 0 0 0 0 0
11-SEP-26 30450 P 0 0 0 0 0 | 0 0 0 4795 -547 53 0 | 0 0 0 0 0
11-SEP-26 30500 P 0 0 0 0 0 | 0 0 0 4845 -547 53 0 | 0 0 0 0 0
11-SEP-26 30550 P 0 0 0 0 0 | 0 0 0 4895 -547 54 0 | 0 0 0 0 0
11-SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4945 -547 54 0 | 0 0 0 0 0
11-SEP-26 30650 P 0 0 0 0 0 | 0 0 0 4995 -547 54 0 | 0 0 0 0 0
11-SEP-26 30700 P 0 0 0 0 0 | 0 0 0 5045 -547 55 0 | 0 0 0 0 0
11-SEP-26 30750 P 0 0 0 0 0 | 0 0 0 5095 -547 55 0 | 0 0 0 0 0
TOTAL PUT 242 | TOTAL PUT 5691 | TOTAL PUT 5933 4373 +1736
| WEEKLY PUT/CALL RATIO 0.89
| WEEKLY TOTAL 12553 9719 +4523
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
18-SEP-26 20150 C - - - - - | 0 0 0 5496 - 0 0 | 0 0 0 0 -
18-SEP-26 20200 C - - - - - | 0 0 0 5446 - 0 0 | 0 0 0 0 -
18-SEP-26 20250 C - - - - - | 0 0 0 5396 - 0 0 | 0 0 0 0 -
18-SEP-26 20300 C - - - - - | 0 0 0 5346 - 0 0 | 0 0 0 0 -
18-SEP-26 20350 C - - - - - | 0 0 0 5296 - 0 0 | 0 0 0 0 -
18-SEP-26 20400 C - - - - - | 0 0 0 5246 - 0 0 | 0 0 0 0 -
18-SEP-26 20450 C - - - - - | 0 0 0 5196 - 0 0 | 0 0 0 0 -
18-SEP-26 20500 C - - - - - | 0 0 0 5146 - 0 0 | 0 0 0 0 -
18-SEP-26 20550 C - - - - - | 0 0 0 5096 - 0 0 | 0 0 0 0 -
18-SEP-26 20600 C - - - - - | 0 0 0 5046 - 0 0 | 0 0 0 0 -
18-SEP-26 20650 C - - - - - | 0 0 0 4996 - 0 0 | 0 0 0 0 -
18-SEP-26 20700 C - - - - - | 0 0 0 4946 - 0 0 | 0 0 0 0 -
18-SEP-26 20750 C - - - - - | 0 0 0 4896 - 0 0 | 0 0 0 0 -
18-SEP-26 20800 C - - - - - | 0 0 0 4846 - 0 0 | 0 0 0 0 -
18-SEP-26 20850 C - - - - - | 0 0 0 4796 - 0 0 | 0 0 0 0 -
18-SEP-26 20900 C - - - - - | 0 0 0 4746 - 0 0 | 0 0 0 0 -
18-SEP-26 20950 C - - - - - | 0 0 0 4696 - 0 0 | 0 0 0 0 -
18-SEP-26 21000 C - - - - - | 0 0 0 4646 - 0 0 | 0 0 0 0 -
18-SEP-26 21050 C - - - - - | 0 0 0 4596 - 0 0 | 0 0 0 0 -
18-SEP-26 21100 C - - - - - | 0 0 0 4546 - 0 0 | 0 0 0 0 -
18-SEP-26 21150 C - - - - - | 0 0 0 4496 - 0 0 | 0 0 0 0 -
18-SEP-26 21200 C - - - - - | 0 0 0 4446 - 0 0 | 0 0 0 0 -
18-SEP-26 21250 C - - - - - | 0 0 0 4396 - 0 0 | 0 0 0 0 -
18-SEP-26 21300 C - - - - - | 0 0 0 4346 - 0 0 | 0 0 0 0 -
18-SEP-26 21350 C - - - - - | 0 0 0 4296 - 0 0 | 0 0 0 0 -
18-SEP-26 21400 C - - - - - | 0 0 0 4246 - 0 0 | 0 0 0 0 -
18-SEP-26 21450 C - - - - - | 0 0 0 4196 - 0 0 | 0 0 0 0 -
18-SEP-26 21500 C - - - - - | 0 0 0 4146 - 0 0 | 0 0 0 0 -
18-SEP-26 21550 C - - - - - | 0 0 0 4096 - 0 0 | 0 0 0 0 -
18-SEP-26 21600 C - - - - - | 0 0 0 4046 - 0 0 | 0 0 0 0 -
18-SEP-26 21650 C - - - - - | 0 0 0 3997 - 0 0 | 0 0 0 0 -
18-SEP-26 21700 C - - - - - | 0 0 0 3947 - 0 0 | 0 0 0 0 -
18-SEP-26 21750 C - - - - - | 0 0 0 3897 - 0 0 | 0 0 0 0 -
18-SEP-26 21800 C - - - - - | 0 0 0 3847 - 0 0 | 0 0 0 0 -
18-SEP-26 21850 C - - - - - | 0 0 0 3797 - 0 0 | 0 0 0 0 -
18-SEP-26 21900 C - - - - - | 0 0 0 3747 - 0 0 | 0 0 0 0 -
18-SEP-26 21950 C - - - - - | 0 0 0 3697 - 0 0 | 0 0 0 0 -
18-SEP-26 22000 C - - - - - | 0 0 0 3647 - 0 0 | 0 0 0 0 -
18-SEP-26 22050 C - - - - - | 0 0 0 3597 - 0 0 | 0 0 0 0 -
18-SEP-26 22100 C - - - - - | 0 0 0 3547 - 0 0 | 0 0 0 0 -
18-SEP-26 22150 C - - - - - | 0 0 0 3497 - 0 0 | 0 0 0 0 -
18-SEP-26 22200 C - - - - - | 0 0 0 3447 - 0 0 | 0 0 0 0 -
18-SEP-26 22250 C - - - - - | 0 0 0 3397 - 0 0 | 0 0 0 0 -
18-SEP-26 22300 C - - - - - | 0 0 0 3348 - 0 0 | 0 0 0 0 -
18-SEP-26 22350 C - - - - - | 0 0 0 3298 - 0 0 | 0 0 0 0 -
18-SEP-26 22400 C - - - - - | 0 0 0 3248 - 0 0 | 0 0 0 0 -
18-SEP-26 22450 C - - - - - | 0 0 0 3198 - 0 0 | 0 0 0 0 -
18-SEP-26 22500 C - - - - - | 0 0 0 3148 - 0 0 | 0 0 0 0 -
18-SEP-26 22550 C - - - - - | 0 0 0 3098 - 0 0 | 0 0 0 0 -
18-SEP-26 22600 C - - - - - | 0 0 0 3048 - 0 0 | 0 0 0 0 -
18-SEP-26 22650 C - - - - - | 0 0 0 2999 - 0 0 | 0 0 0 0 -
18-SEP-26 22700 C - - - - - | 0 0 0 2949 - 0 0 | 0 0 0 0 -
18-SEP-26 22750 C - - - - - | 0 0 0 2899 - 0 0 | 0 0 0 0 -
18-SEP-26 22800 C - - - - - | 0 0 0 2849 - 0 0 | 0 0 0 0 -
18-SEP-26 22850 C - - - - - | 0 0 0 2799 - 0 0 | 0 0 0 0 -
18-SEP-26 22900 C - - - - - | 0 0 0 2750 - 0 0 | 0 0 0 0 -
18-SEP-26 22950 C - - - - - | 0 0 0 2700 - 0 0 | 0 0 0 0 -
18-SEP-26 23000 C - - - - - | 0 0 0 2650 - 0 0 | 0 0 0 0 -
18-SEP-26 23050 C - - - - - | 0 0 0 2601 - 0 0 | 0 0 0 0 -
18-SEP-26 23100 C - - - - - | 0 0 0 2551 - 0 0 | 0 0 0 0 -
18-SEP-26 23150 C - - - - - | 0 0 0 2501 - 0 0 | 0 0 0 0 -
18-SEP-26 23200 C - - - - - | 0 0 0 2452 - 0 0 | 0 0 0 0 -
18-SEP-26 23250 C - - - - - | 0 0 0 2402 - 0 0 | 0 0 0 0 -
18-SEP-26 23300 C - - - - - | 0 0 0 2353 - 0 0 | 0 0 0 0 -
18-SEP-26 23350 C - - - - - | 0 0 0 2303 - 0 0 | 0 0 0 0 -
18-SEP-26 23400 C - - - - - | 0 0 0 2254 - 0 0 | 0 0 0 0 -
18-SEP-26 23450 C - - - - - | 0 0 0 2204 - 0 0 | 0 0 0 0 -
18-SEP-26 23500 C - - - - - | 0 0 0 2155 - 0 0 | 0 0 0 0 -
18-SEP-26 23550 C - - - - - | 0 0 0 2106 - 0 0 | 0 0 0 0 -
18-SEP-26 23600 C - - - - - | 0 0 0 2056 - 0 0 | 0 0 0 0 -
18-SEP-26 23650 C - - - - - | 0 0 0 2007 - 0 0 | 0 0 0 0 -
18-SEP-26 23700 C - - - - - | 0 0 0 1958 - 0 0 | 0 0 0 0 -
18-SEP-26 23750 C - - - - - | 0 0 0 1909 - 0 0 | 0 0 0 0 -
18-SEP-26 23800 C - - - - - | 0 0 0 1860 - 0 0 | 0 0 0 0 -
18-SEP-26 23850 C - - - - - | 0 0 0 1811 - 14 0 | 0 0 0 0 -
18-SEP-26 23900 C - - - - - | 0 0 0 1762 - 15 0 | 0 0 0 0 -
18-SEP-26 23950 C - - - - - | 0 0 0 1714 - 16 0 | 0 0 0 0 -
18-SEP-26 24000 C - - - - - | 0 0 0 1665 - 16 0 | 0 0 0 0 -
18-SEP-26 24050 C - - - - - | 0 0 0 1617 - 16 0 | 0 0 0 0 -
18-SEP-26 24100 C - - - - - | 0 0 0 1568 - 16 0 | 0 0 0 0 -
18-SEP-26 24150 C - - - - - | 0 0 0 1520 - 16 0 | 0 0 0 0 -
18-SEP-26 24200 C - - - - - | 0 0 0 1472 - 16 0 | 0 0 0 0 -
18-SEP-26 24250 C - - - - - | 0 0 0 1424 - 16 0 | 0 0 0 0 -
18-SEP-26 24300 C - - - - - | 0 0 0 1377 - 16 0 | 0 0 0 0 -
18-SEP-26 24350 C - - - - - | 0 0 0 1329 - 16 0 | 0 0 0 0 -
18-SEP-26 24400 C - - - - - | 0 0 0 1282 - 16 0 | 0 0 0 0 -
18-SEP-26 24450 C - - - - - | 0 0 0 1235 - 16 0 | 0 0 0 0 -
18-SEP-26 24500 C - - - - - | 0 0 0 1189 - 16 0 | 0 0 0 0 -
18-SEP-26 24550 C - - - - - | 0 0 0 1142 - 16 0 | 0 0 0 0 -
18-SEP-26 24600 C - - - - - | 0 0 0 1097 - 16 0 | 0 0 0 0 -
18-SEP-26 24650 C - - - - - | 0 0 0 1051 - 16 0 | 0 0 0 0 -
18-SEP-26 24700 C - - - - - | 0 0 0 1006 - 16 0 | 0 0 0 0 -
18-SEP-26 24750 C - - - - - | 0 0 0 962 - 16 0 | 0 0 0 0 -
18-SEP-26 24800 C - - - - - | 0 0 0 918 - 16 0 | 0 0 0 0 -
18-SEP-26 24850 C - - - - - | 0 0 0 874 - 16 0 | 0 0 0 0 -
18-SEP-26 24900 C - - - - - | 0 0 0 831 - 15 0 | 0 0 0 0 -
18-SEP-26 24950 C - - - - - | 0 0 0 789 - 15 0 | 0 0 0 0 -
18-SEP-26 25000 C - - - - - | 0 0 0 748 - 15 0 | 0 0 0 0 -
18-SEP-26 25050 C - - - - - | 0 0 0 708 - 15 0 | 0 0 0 0 -
18-SEP-26 25100 C - - - - - | 0 0 0 668 - 15 0 | 0 0 0 0 -
18-SEP-26 25150 C - - - - - | 0 0 0 629 - 15 0 | 0 0 0 0 -
18-SEP-26 25200 C - - - - - | 0 0 0 592 - 15 0 | 0 0 0 0 -
18-SEP-26 25250 C - - - - - | 0 0 0 555 - 15 0 | 0 0 0 0 -
18-SEP-26 25300 C - - - - - | 0 0 0 520 - 15 0 | 0 0 0 0 -
18-SEP-26 25350 C - - - - - | 0 0 0 485 - 15 0 | 0 0 0 0 -
18-SEP-26 25400 C - - - - - | 0 0 0 452 - 15 0 | 0 0 0 0 -
18-SEP-26 25450 C - - - - - | 0 0 0 421 - 15 0 | 0 0 0 0 -
18-SEP-26 25500 C - - - - - | 0 0 0 390 - 15 0 | 0 0 0 0 -
18-SEP-26 25550 C - - - - - | 0 0 0 361 - 15 0 | 0 0 0 0 -
18-SEP-26 25600 C - - - - - | 0 0 0 334 - 15 0 | 0 0 0 0 -
18-SEP-26 25650 C - - - - - | 0 0 0 308 - 15 0 | 0 0 0 0 -
18-SEP-26 25700 C - - - - - | 0 0 0 283 - 15 0 | 0 0 0 0 -
18-SEP-26 25750 C - - - - - | 0 0 0 260 - 15 0 | 0 0 0 0 -
18-SEP-26 25800 C - - - - - | 0 0 0 238 - 15 0 | 0 0 0 0 -
18-SEP-26 25850 C - - - - - | 0 0 0 218 - 15 0 | 0 0 0 0 -
18-SEP-26 25900 C - - - - - | 0 0 0 199 - 15 0 | 0 0 0 0 -
18-SEP-26 25950 C - - - - - | 0 0 0 181 - 15 0 | 0 0 0 0 -
18-SEP-26 26000 C - - - - - | 0 0 0 165 - 15 0 | 0 0 0 0 -
18-SEP-26 26050 C - - - - - | 0 0 0 150 - 15 0 | 0 0 0 0 -
18-SEP-26 26100 C - - - - - | 0 0 0 136 - 15 0 | 0 0 0 0 -
18-SEP-26 26150 C - - - - - | 0 0 0 123 - 15 0 | 0 0 0 0 -
18-SEP-26 26200 C - - - - - | 0 0 0 112 - 15 0 | 0 0 0 0 -
18-SEP-26 26250 C - - - - - | 0 0 0 101 - 15 0 | 0 0 0 0 -
18-SEP-26 26300 C - - - - - | 0 0 0 91 - 15 0 | 0 0 0 0 -
18-SEP-26 26350 C - - - - - | 0 0 0 82 - 15 0 | 0 0 0 0 -
18-SEP-26 26400 C - - - - - | 0 0 0 74 - 15 0 | 0 0 0 0 -
18-SEP-26 26450 C - - - - - | 0 0 0 67 - 15 0 | 0 0 0 0 -
18-SEP-26 26500 C - - - - - | 0 0 0 60 - 15 0 | 0 0 0 0 -
18-SEP-26 26550 C - - - - - | 0 0 0 54 - 15 0 | 0 0 0 0 -
18-SEP-26 26600 C - - - - - | 0 0 0 49 - 15 0 | 0 0 0 0 -
18-SEP-26 26650 C - - - - - | 0 0 0 44 - 15 0 | 0 0 0 0 -
18-SEP-26 26700 C - - - - - | 0 0 0 40 - 16 0 | 0 0 0 0 -
18-SEP-26 26750 C - - - - - | 0 0 0 36 - 16 0 | 0 0 0 0 -
18-SEP-26 26800 C - - - - - | 0 0 0 32 - 16 0 | 0 0 0 0 -
18-SEP-26 26850 C - - - - - | 0 0 0 29 - 16 0 | 0 0 0 0 -
18-SEP-26 26900 C - - - - - | 0 0 0 26 - 16 0 | 0 0 0 0 -
18-SEP-26 26950 C - - - - - | 0 0 0 23 - 16 0 | 0 0 0 0 -
18-SEP-26 27000 C - - - - - | 0 0 0 21 - 16 0 | 0 0 0 0 -
18-SEP-26 27050 C - - - - - | 0 0 0 19 - 16 0 | 0 0 0 0 -
18-SEP-26 27100 C - - - - - | 0 0 0 17 - 16 0 | 0 0 0 0 -
18-SEP-26 27150 C - - - - - | 0 0 0 15 - 16 0 | 0 0 0 0 -
18-SEP-26 27200 C - - - - - | 0 0 0 14 - 16 0 | 0 0 0 0 -
18-SEP-26 27250 C - - - - - | 0 0 0 12 - 16 0 | 0 0 0 0 -
18-SEP-26 27300 C - - - - - | 0 0 0 11 - 17 0 | 0 0 0 0 -
18-SEP-26 27350 C - - - - - | 0 0 0 10 - 17 0 | 0 0 0 0 -
18-SEP-26 27400 C - - - - - | 0 0 0 9 - 17 0 | 0 0 0 0 -
18-SEP-26 27450 C - - - - - | 0 0 0 8 - 17 0 | 0 0 0 0 -
18-SEP-26 27500 C - - - - - | 0 0 0 7 - 17 0 | 0 0 0 0 -
18-SEP-26 27550 C - - - - - | 0 0 0 7 - 17 0 | 0 0 0 0 -
18-SEP-26 27600 C - - - - - | 0 0 0 6 - 17 0 | 0 0 0 0 -
18-SEP-26 27650 C - - - - - | 0 0 0 5 - 17 0 | 0 0 0 0 -
18-SEP-26 27700 C - - - - - | 0 0 0 5 - 18 0 | 0 0 0 0 -
18-SEP-26 27750 C - - - - - | 0 0 0 4 - 17 0 | 0 0 0 0 -
18-SEP-26 27800 C - - - - - | 0 0 0 4 - 18 0 | 0 0 0 0 -
18-SEP-26 27850 C - - - - - | 0 0 0 4 - 18 0 | 0 0 0 0 -
18-SEP-26 27900 C - - - - - | 0 0 0 3 - 18 0 | 0 0 0 0 -
18-SEP-26 27950 C - - - - - | 0 0 0 3 - 18 0 | 0 0 0 0 -
18-SEP-26 28000 C - - - - - | 0 0 0 3 - 18 0 | 0 0 0 0 -
18-SEP-26 28050 C - - - - - | 0 0 0 2 - 18 0 | 0 0 0 0 -
18-SEP-26 28100 C - - - - - | 0 0 0 2 - 18 0 | 0 0 0 0 -
18-SEP-26 28150 C - - - - - | 0 0 0 2 - 18 0 | 0 0 0 0 -
18-SEP-26 28200 C - - - - - | 0 0 0 2 - 19 0 | 0 0 0 0 -
18-SEP-26 28250 C - - - - - | 0 0 0 2 - 19 0 | 0 0 0 0 -
18-SEP-26 28300 C - - - - - | 0 0 0 2 - 19 0 | 0 0 0 0 -
18-SEP-26 28350 C - - - - - | 0 0 0 1 - 18 0 | 0 0 0 0 -
18-SEP-26 28400 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
18-SEP-26 28450 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
18-SEP-26 28500 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
18-SEP-26 28550 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
18-SEP-26 28600 C - - - - - | 0 0 0 1 - 20 0 | 0 0 0 0 -
18-SEP-26 28650 C - - - - - | 0 0 0 1 - 20 0 | 0 0 0 0 -
18-SEP-26 28700 C - - - - - | 0 0 0 1 - 20 0 | 0 0 0 0 -
18-SEP-26 28750 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
18-SEP-26 28800 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
18-SEP-26 28850 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
18-SEP-26 28900 C - - - - - | 0 0 0 1 - 21 0 | 0 0 0 0 -
18-SEP-26 28950 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
18-SEP-26 29000 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
18-SEP-26 29050 C - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
18-SEP-26 29100 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
18-SEP-26 29150 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
18-SEP-26 29200 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
18-SEP-26 29250 C - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
18-SEP-26 29300 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
18-SEP-26 29350 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
18-SEP-26 29400 C - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
18-SEP-26 29450 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
18-SEP-26 29500 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
18-SEP-26 29550 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
18-SEP-26 29600 C - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
18-SEP-26 29650 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
18-SEP-26 29700 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
18-SEP-26 29750 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
18-SEP-26 29800 C - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
18-SEP-26 29850 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
18-SEP-26 29900 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
18-SEP-26 29950 C - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
18-SEP-26 30000 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 30050 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 30100 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 30150 C - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 30200 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
18-SEP-26 30250 C - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
WEEK PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
18-SEP-26 20150 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
18-SEP-26 20200 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
18-SEP-26 20250 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
18-SEP-26 20300 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
18-SEP-26 20350 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
18-SEP-26 20400 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
18-SEP-26 20450 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
18-SEP-26 20500 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
18-SEP-26 20550 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
18-SEP-26 20600 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
18-SEP-26 20650 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
18-SEP-26 20700 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
18-SEP-26 20750 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
18-SEP-26 20800 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
18-SEP-26 20850 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
18-SEP-26 20900 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
18-SEP-26 20950 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
18-SEP-26 21000 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
18-SEP-26 21050 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
18-SEP-26 21100 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
18-SEP-26 21150 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
18-SEP-26 21200 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
18-SEP-26 21250 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
18-SEP-26 21300 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
18-SEP-26 21350 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
18-SEP-26 21400 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
18-SEP-26 21450 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
18-SEP-26 21500 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
18-SEP-26 21550 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
18-SEP-26 21600 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
18-SEP-26 21650 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
18-SEP-26 21700 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
18-SEP-26 21750 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
18-SEP-26 21800 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
18-SEP-26 21850 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
18-SEP-26 21900 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 21950 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 22000 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
18-SEP-26 22050 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
18-SEP-26 22100 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
18-SEP-26 22150 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
18-SEP-26 22200 P - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
18-SEP-26 22250 P - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
18-SEP-26 22300 P - - - - - | 0 0 0 2 - 27 0 | 0 0 0 0 -
18-SEP-26 22350 P - - - - - | 0 0 0 2 - 27 0 | 0 0 0 0 -
18-SEP-26 22400 P - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
18-SEP-26 22450 P - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
18-SEP-26 22500 P - - - - - | 0 0 0 2 - 26 0 | 0 0 0 0 -
18-SEP-26 22550 P - - - - - | 0 0 0 3 - 26 0 | 0 0 0 0 -
18-SEP-26 22600 P - - - - - | 0 0 0 3 - 26 0 | 0 0 0 0 -
18-SEP-26 22650 P - - - - - | 0 0 0 3 - 26 0 | 0 0 0 0 -
18-SEP-26 22700 P - - - - - | 0 0 0 3 - 25 0 | 0 0 0 0 -
18-SEP-26 22750 P - - - - - | 0 0 0 3 - 25 0 | 0 0 0 0 -
18-SEP-26 22800 P - - - - - | 0 0 0 4 - 25 0 | 0 0 0 0 -
18-SEP-26 22850 P - - - - - | 0 0 0 4 - 25 0 | 0 0 0 0 -
18-SEP-26 22900 P - - - - - | 0 0 0 4 - 24 0 | 0 0 0 0 -
18-SEP-26 22950 P - - - - - | 0 0 0 4 - 24 0 | 0 0 0 0 -
18-SEP-26 23000 P - - - - - | 0 0 0 5 - 24 0 | 0 0 0 0 -
18-SEP-26 23050 P - - - - - | 0 0 0 5 - 24 0 | 0 0 0 0 -
18-SEP-26 23100 P - - - - - | 0 0 0 5 - 23 0 | 0 0 0 0 -
18-SEP-26 23150 P - - - - - | 0 0 0 6 - 24 0 | 0 0 0 0 -
18-SEP-26 23200 P - - - - - | 0 0 0 6 - 23 0 | 0 0 0 0 -
18-SEP-26 23250 P - - - - - | 0 0 0 6 - 23 0 | 0 0 0 0 -
18-SEP-26 23300 P - - - - - | 0 0 0 7 - 23 0 | 0 0 0 0 -
18-SEP-26 23350 P - - - - - | 0 0 0 7 - 22 0 | 0 0 0 0 -
18-SEP-26 23400 P - - - - - | 0 0 0 8 - 22 0 | 0 0 0 0 -
18-SEP-26 23450 P - - - - - | 0 0 0 9 - 22 0 | 0 0 0 0 -
18-SEP-26 23500 P - - - - - | 0 0 0 9 - 22 0 | 0 0 0 0 -
18-SEP-26 23550 P - - - - - | 0 0 0 10 - 22 0 | 0 0 0 0 -
18-SEP-26 23600 P - - - - - | 0 0 0 11 - 22 0 | 0 0 0 0 -
18-SEP-26 23650 P - - - - - | 0 0 0 11 - 21 0 | 0 0 0 0 -
18-SEP-26 23700 P - - - - - | 0 0 0 12 - 21 0 | 0 0 0 0 -
18-SEP-26 23750 P - - - - - | 0 0 0 13 - 21 0 | 0 0 0 0 -
18-SEP-26 23800 P - - - - - | 0 0 0 14 - 21 0 | 0 0 0 0 -
18-SEP-26 23850 P - - - - - | 0 0 0 15 - 20 0 | 0 0 0 0 -
18-SEP-26 23900 P - - - - - | 0 0 0 17 - 20 0 | 0 0 0 0 -
18-SEP-26 23950 P - - - - - | 0 0 0 18 - 20 0 | 0 0 0 0 -
18-SEP-26 24000 P - - - - - | 0 0 0 19 - 20 0 | 0 0 0 0 -
18-SEP-26 24050 P - - - - - | 0 0 0 21 - 20 0 | 0 0 0 0 -
18-SEP-26 24100 P - - - - - | 0 0 0 23 - 20 0 | 0 0 0 0 -
18-SEP-26 24150 P - - - - - | 0 0 0 24 - 19 0 | 0 0 0 0 -
18-SEP-26 24200 P - - - - - | 0 0 0 26 - 19 0 | 0 0 0 0 -
18-SEP-26 24250 P - - - - - | 0 0 0 29 - 19 0 | 0 0 0 0 -
18-SEP-26 24300 P - - - - - | 0 0 0 31 - 19 0 | 0 0 0 0 -
18-SEP-26 24350 P - - - - - | 0 0 0 34 - 19 0 | 0 0 0 0 -
18-SEP-26 24400 P - - - - - | 0 0 0 36 - 18 0 | 0 0 0 0 -
18-SEP-26 24450 P - - - - - | 0 0 0 40 - 18 0 | 0 0 0 0 -
18-SEP-26 24500 P - - - - - | 0 0 0 43 - 18 0 | 0 0 0 0 -
18-SEP-26 24550 P - - - - - | 0 0 0 47 - 18 0 | 0 0 0 0 -
18-SEP-26 24600 P - - - - - | 0 0 0 51 - 18 0 | 0 0 0 0 -
18-SEP-26 24650 P - - - - - | 0 0 0 55 - 17 0 | 0 0 0 0 -
18-SEP-26 24700 P - - - - - | 0 0 0 60 - 17 0 | 0 0 0 0 -
18-SEP-26 24750 P - - - - - | 0 0 0 66 - 17 0 | 0 0 0 0 -
18-SEP-26 24800 P - - - - - | 0 0 0 72 - 17 0 | 0 0 0 0 -
18-SEP-26 24850 P - - - - - | 0 0 0 78 - 17 0 | 0 0 0 0 -
18-SEP-26 24900 P - - - - - | 0 0 0 86 - 17 0 | 0 0 0 0 -
18-SEP-26 24950 P - - - - - | 0 0 0 94 - 17 0 | 0 0 0 0 -
18-SEP-26 25000 P - - - - - | 0 0 0 102 - 16 0 | 0 0 0 0 -
18-SEP-26 25050 P - - - - - | 0 0 0 112 - 16 0 | 0 0 0 0 -
18-SEP-26 25100 P - - - - - | 0 0 0 122 - 16 0 | 0 0 0 0 -
18-SEP-26 25150 P - - - - - | 0 0 0 133 - 16 0 | 0 0 0 0 -
18-SEP-26 25200 P - - - - - | 0 0 0 146 - 16 0 | 0 0 0 0 -
18-SEP-26 25250 P - - - - - | 0 0 0 159 - 16 0 | 0 0 0 0 -
18-SEP-26 25300 P - - - - - | 0 0 0 174 - 16 0 | 0 0 0 0 -
18-SEP-26 25350 P - - - - - | 0 0 0 190 - 16 0 | 0 0 0 0 -
18-SEP-26 25400 P - - - - - | 0 0 0 207 - 16 0 | 0 0 0 0 -
18-SEP-26 25450 P - - - - - | 0 0 0 225 - 15 0 | 0 0 0 0 -
18-SEP-26 25500 P - - - - - | 0 0 0 245 - 15 0 | 0 0 0 0 -
18-SEP-26 25550 P - - - - - | 0 0 0 266 - 15 0 | 0 0 0 0 -
18-SEP-26 25600 P - - - - - | 0 0 0 288 - 15 0 | 0 0 0 0 -
18-SEP-26 25650 P - - - - - | 0 0 0 312 - 15 0 | 0 0 0 0 -
18-SEP-26 25700 P - - - - - | 0 0 0 338 - 15 0 | 0 0 0 0 -
18-SEP-26 25750 P - - - - - | 0 0 0 364 - 15 0 | 0 0 0 0 -
18-SEP-26 25800 P - - - - - | 0 0 0 393 - 15 0 | 0 0 0 0 -
18-SEP-26 25850 P - - - - - | 0 0 0 422 - 15 0 | 0 0 0 0 -
18-SEP-26 25900 P - - - - - | 0 0 0 453 - 15 0 | 0 0 0 0 -
18-SEP-26 25950 P - - - - - | 0 0 0 486 - 15 0 | 0 0 0 0 -
18-SEP-26 26000 P - - - - - | 0 0 0 519 - 15 0 | 0 0 0 0 -
18-SEP-26 26050 P - - - - - | 0 0 0 554 - 15 0 | 0 0 0 0 -
18-SEP-26 26100 P - - - - - | 0 0 0 590 - 16 0 | 0 0 0 0 -
18-SEP-26 26150 P - - - - - | 0 0 0 628 - 16 0 | 0 0 0 0 -
18-SEP-26 26200 P - - - - - | 0 0 0 666 - 16 0 | 0 0 0 0 -
18-SEP-26 26250 P - - - - - | 0 0 0 705 - 16 0 | 0 0 0 0 -
18-SEP-26 26300 P - - - - - | 0 0 0 745 - 16 0 | 0 0 0 0 -
18-SEP-26 26350 P - - - - - | 0 0 0 787 - 16 0 | 0 0 0 0 -
18-SEP-26 26400 P - - - - - | 0 0 0 829 - 16 0 | 0 0 0 0 -
18-SEP-26 26450 P - - - - - | 0 0 0 871 - 16 0 | 0 0 0 0 -
18-SEP-26 26500 P - - - - - | 0 0 0 915 - 16 0 | 0 0 0 0 -
18-SEP-26 26550 P - - - - - | 0 0 0 959 - 16 0 | 0 0 0 0 -
18-SEP-26 26600 P - - - - - | 0 0 0 1003 - 17 0 | 0 0 0 0 -
18-SEP-26 26650 P - - - - - | 0 0 0 1048 - 17 0 | 0 0 0 0 -
18-SEP-26 26700 P - - - - - | 0 0 0 1094 - 17 0 | 0 0 0 0 -
18-SEP-26 26750 P - - - - - | 0 0 0 1140 - 17 0 | 0 0 0 0 -
18-SEP-26 26800 P - - - - - | 0 0 0 1186 - 17 0 | 0 0 0 0 -
18-SEP-26 26850 P - - - - - | 0 0 0 1233 - 17 0 | 0 0 0 0 -
18-SEP-26 26900 P - - - - - | 0 0 0 1280 - 18 0 | 0 0 0 0 -
18-SEP-26 26950 P - - - - - | 0 0 0 1328 - 18 0 | 0 0 0 0 -
18-SEP-26 27000 P - - - - - | 0 0 0 1375 - 18 0 | 0 0 0 0 -
18-SEP-26 27050 P - - - - - | 0 0 0 1423 - 18 0 | 0 0 0 0 -
18-SEP-26 27100 P - - - - - | 0 0 0 1471 - 19 0 | 0 0 0 0 -
18-SEP-26 27150 P - - - - - | 0 0 0 1520 - 19 0 | 0 0 0 0 -
18-SEP-26 27200 P - - - - - | 0 0 0 1568 - 19 0 | 0 0 0 0 -
18-SEP-26 27250 P - - - - - | 0 0 0 1617 - 19 0 | 0 0 0 0 -
18-SEP-26 27300 P - - - - - | 0 0 0 1665 - 19 0 | 0 0 0 0 -
18-SEP-26 27350 P - - - - - | 0 0 0 1714 - 20 0 | 0 0 0 0 -
18-SEP-26 27400 P - - - - - | 0 0 0 1763 - 20 0 | 0 0 0 0 -
18-SEP-26 27450 P - - - - - | 0 0 0 1812 - 20 0 | 0 0 0 0 -
18-SEP-26 27500 P - - - - - | 0 0 0 1862 - 21 0 | 0 0 0 0 -
18-SEP-26 27550 P - - - - - | 0 0 0 1911 - 21 0 | 0 0 0 0 -
18-SEP-26 27600 P - - - - - | 0 0 0 1960 - 21 0 | 0 0 0 0 -
18-SEP-26 27650 P - - - - - | 0 0 0 2010 - 22 0 | 0 0 0 0 -
18-SEP-26 27700 P - - - - - | 0 0 0 2059 - 22 0 | 0 0 0 0 -
18-SEP-26 27750 P - - - - - | 0 0 0 2109 - 22 0 | 0 0 0 0 -
18-SEP-26 27800 P - - - - - | 0 0 0 2158 - 22 0 | 0 0 0 0 -
18-SEP-26 27850 P - - - - - | 0 0 0 2208 - 23 0 | 0 0 0 0 -
18-SEP-26 27900 P - - - - - | 0 0 0 2258 - 23 0 | 0 0 0 0 -
18-SEP-26 27950 P - - - - - | 0 0 0 2307 - 23 0 | 0 0 0 0 -
18-SEP-26 28000 P - - - - - | 0 0 0 2357 - 24 0 | 0 0 0 0 -
18-SEP-26 28050 P - - - - - | 0 0 0 2407 - 24 0 | 0 0 0 0 -
18-SEP-26 28100 P - - - - - | 0 0 0 2457 - 25 0 | 0 0 0 0 -
18-SEP-26 28150 P - - - - - | 0 0 0 2506 - 25 0 | 0 0 0 0 -
18-SEP-26 28200 P - - - - - | 0 0 0 2556 - 25 0 | 0 0 0 0 -
18-SEP-26 28250 P - - - - - | 0 0 0 2606 - 26 0 | 0 0 0 0 -
18-SEP-26 28300 P - - - - - | 0 0 0 2656 - 26 0 | 0 0 0 0 -
18-SEP-26 28350 P - - - - - | 0 0 0 2706 - 26 0 | 0 0 0 0 -
18-SEP-26 28400 P - - - - - | 0 0 0 2756 - 27 0 | 0 0 0 0 -
18-SEP-26 28450 P - - - - - | 0 0 0 2805 - 27 0 | 0 0 0 0 -
18-SEP-26 28500 P - - - - - | 0 0 0 2855 - 27 0 | 0 0 0 0 -
18-SEP-26 28550 P - - - - - | 0 0 0 2905 - 28 0 | 0 0 0 0 -
18-SEP-26 28600 P - - - - - | 0 0 0 2955 - 28 0 | 0 0 0 0 -
18-SEP-26 28650 P - - - - - | 0 0 0 3005 - 28 0 | 0 0 0 0 -
18-SEP-26 28700 P - - - - - | 0 0 0 3055 - 29 0 | 0 0 0 0 -
18-SEP-26 28750 P - - - - - | 0 0 0 3105 - 29 0 | 0 0 0 0 -
18-SEP-26 28800 P - - - - - | 0 0 0 3155 - 30 0 | 0 0 0 0 -
18-SEP-26 28850 P - - - - - | 0 0 0 3205 - 30 0 | 0 0 0 0 -
18-SEP-26 28900 P - - - - - | 0 0 0 3255 - 30 0 | 0 0 0 0 -
18-SEP-26 28950 P - - - - - | 0 0 0 3305 - 31 0 | 0 0 0 0 -
18-SEP-26 29000 P - - - - - | 0 0 0 3355 - 31 0 | 0 0 0 0 -
18-SEP-26 29050 P - - - - - | 0 0 0 3405 - 31 0 | 0 0 0 0 -
18-SEP-26 29100 P - - - - - | 0 0 0 3455 - 32 0 | 0 0 0 0 -
18-SEP-26 29150 P - - - - - | 0 0 0 3505 - 32 0 | 0 0 0 0 -
18-SEP-26 29200 P - - - - - | 0 0 0 3555 - 32 0 | 0 0 0 0 -
18-SEP-26 29250 P - - - - - | 0 0 0 3605 - 33 0 | 0 0 0 0 -
18-SEP-26 29300 P - - - - - | 0 0 0 3655 - 33 0 | 0 0 0 0 -
18-SEP-26 29350 P - - - - - | 0 0 0 3704 - 33 0 | 0 0 0 0 -
18-SEP-26 29400 P - - - - - | 0 0 0 3754 - 34 0 | 0 0 0 0 -
18-SEP-26 29450 P - - - - - | 0 0 0 3804 - 34 0 | 0 0 0 0 -
18-SEP-26 29500 P - - - - - | 0 0 0 3854 - 34 0 | 0 0 0 0 -
18-SEP-26 29550 P - - - - - | 0 0 0 3904 - 35 0 | 0 0 0 0 -
18-SEP-26 29600 P - - - - - | 0 0 0 3954 - 35 0 | 0 0 0 0 -
18-SEP-26 29650 P - - - - - | 0 0 0 4004 - 35 0 | 0 0 0 0 -
18-SEP-26 29700 P - - - - - | 0 0 0 4054 - 36 0 | 0 0 0 0 -
18-SEP-26 29750 P - - - - - | 0 0 0 4104 - 36 0 | 0 0 0 0 -
18-SEP-26 29800 P - - - - - | 0 0 0 4154 - 36 0 | 0 0 0 0 -
18-SEP-26 29850 P - - - - - | 0 0 0 4204 - 37 0 | 0 0 0 0 -
18-SEP-26 29900 P - - - - - | 0 0 0 4254 - 37 0 | 0 0 0 0 -
18-SEP-26 29950 P - - - - - | 0 0 0 4304 - 37 0 | 0 0 0 0 -
18-SEP-26 30000 P - - - - - | 0 0 0 4354 - 38 0 | 0 0 0 0 -
18-SEP-26 30050 P - - - - - | 0 0 0 4404 - 38 0 | 0 0 0 0 -
18-SEP-26 30100 P - - - - - | 0 0 0 4454 - 38 0 | 0 0 0 0 -
18-SEP-26 30150 P - - - - - | 0 0 0 4504 - 39 0 | 0 0 0 0 -
18-SEP-26 30200 P - - - - - | 0 0 0 4554 - 39 0 | 0 0 0 0 -
18-SEP-26 30250 P - - - - - | 0 0 0 4604 - 39 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| WEEKLY PUT/CALL RATIO---------
| WEEKLY TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.99
MARKET TOTAL 31274 23949 +4893
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED