Dark

TECK20260821C65
TECK Aug 21 2026 65.00 Call (TECK260821C00065000)
option OPRA

EOD

Aug 6, 2026

3.40-7.609%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4000	3.4000	3.4000	3.4000	-7.609%	1	4,755	0.000%
2026-08-05	3.7200	3.7400	3.5900	3.6800	+24.746%	15	4,755	-7.609%
2026-08-04	2.1500	3.1000	2.1500	2.9500	+136.000%	103	4,764	+15.254%
2026-08-03	1.0600	1.3900	1.0600	1.2500	-3.846%	13	4,758	+172.000%
2026-07-31	1.6000	1.6200	1.2000	1.3000	-39.535%	21	4,758	+161.538%
2026-07-30	1.6000	2.1500	1.6000	2.1500	+162.195%	39	4,755	+58.140%
2026-07-29	0.8200	0.8200	0.8200	0.8200	-26.126%	1	4,747	+314.634%
2026-07-28	0.8000	1.1100	0.8000	1.1100	-16.541%	31	4,747	+206.306%
2026-07-27	1.6900	1.6900	1.3300	1.3300	-19.880%	2	4,768	+155.639%
2026-07-24	1.6500	2.2500	1.6500	1.6600	+3.106%	15	4,766	+104.819%
2026-07-23	1.3000	1.6100	1.3000	1.6100	+71.277%	1,508	4,756	+111.180%
2026-07-22	1.0000	1.2000	0.9400	0.9400	-6.931%	14	4,757	+261.702%
2026-07-21	1.0600	1.0600	1.0000	1.0100	+34.667%	6	4,752	+236.634%
2026-07-20	0.7500	0.7800	0.6200	0.7500	-28.571%	37	4,747	+353.333%
2026-07-16	1.3400	1.3400	1.0500	1.0500	-54.348%	10	4,729	+223.810%
2026-07-14	2.3000	2.3000	2.3000	2.3000	+39.394%	5	4,724	+47.826%
2026-07-13	1.7500	1.8000	1.6300	1.6500	-25.000%	21	4,719	+106.061%
2026-07-10	2.2500	2.2500	2.2000	2.2000	+4.762%	555	4,737	+54.545%
2026-07-09	1.5500	2.1500	1.5500	2.1000	+55.556%	512	4,236	+61.905%
2026-07-08	1.4900	1.4900	1.1500	1.3500	-38.636%	37	3,763	+151.852%
2026-07-07	2.2500	2.2500	2.0500	2.2000	-31.250%	27	3,759	+54.545%
2026-07-06	3.1300	3.2000	2.9500	3.2000	+20.755%	536	3,749	+6.250%
2026-06-30	2.7300	2.7300	2.6000	2.6500	-1.852%	21	3,266	+28.302%
2026-06-26	2.3500	2.7000	2.3500	2.7000	0.000%	21	3,250	+25.926%
2026-06-25	2.6800	2.8500	2.6500	2.7000	+14.894%	12	3,250	+25.926%
2026-06-24	2.1000	2.3500	1.8800	2.3500	-47.778%	31	3,250	+44.681%
2026-06-22	4.6000	4.6000	4.5000	4.5000	-14.449%	3	3,263	-24.444%
2026-06-18	5.1800	5.2600	5.1800	5.2600	-17.813%	3	3,261	-35.361%
2026-06-17	7.2500	7.5000	6.4000	6.4000	-13.514%	17	3,261	-46.875%
2026-06-16	7.0200	7.4100	6.9800	7.4000	-2.632%	165	3,261	-54.054%
2026-06-15	7.5000	7.6000	7.5000	7.6000	+16.923%	2	3,099	-55.263%
2026-06-12	6.4500	6.5000	6.2000	6.5000	+21.495%	4	3,099	-47.692%
2026-06-11	4.7000	5.3500	4.5000	5.3500	+48.611%	36	3,099	-36.449%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-19.283%	1	3,078	-5.556%
2026-06-09	4.4600	4.4600	4.4600	4.4600	-18.165%	1	3,078	-23.767%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+17.457%	1	3,078	-37.615%
2026-06-05	6.0000	6.0000	4.6400	4.6400	-43.276%	54	3,078	-26.724%
2026-06-04	8.1800	8.1800	8.1800	8.1800	-19.961%	2	3,078	-58.435%
2026-06-02	10.0000	10.5000	10.0000	10.2200	+22.249%	3	3,078	-66.732%
2026-06-01	8.3600	8.3600	8.3600	8.3600	+19.429%	1	3,078	-59.330%
2026-05-29	6.8500	7.0000	6.8500	7.0000	0.000%	3	3,078	-51.429%
2026-05-28	6.3000	7.0000	6.3000	7.0000	+7.692%	5	3,079	-51.429%
2026-05-27	6.6000	6.6000	6.4300	6.5000	-1.515%	4	3,080	-47.692%
2026-05-26	6.1000	6.6000	6.1000	6.6000	+15.789%	3	3,080	-48.485%
2026-05-22	5.7000	5.7000	5.7000	5.7000	0.000%	8	3,080	-40.351%
2026-05-21	4.9000	5.7000	4.9000	5.7000	+72.727%	6	3,080	-40.351%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-30.818%	1	3,080	+3.030%
2026-05-18	4.7700	4.7700	4.7700	4.7700	-2.653%	1	3,078	-28.721%
2026-05-15	5.0000	5.2000	4.9000	4.9000	-31.944%	4	3,078	-30.612%
2026-05-14	7.3000	7.3000	7.1000	7.2000	-5.882%	14	3,075	-52.778%
2026-05-13	7.7000	8.3000	7.6500	7.6500	+19.531%	15	3,079	-55.556%
2026-05-12	6.4000	6.6000	6.1000	6.4000	-7.246%	7	3,079	-46.875%
2026-05-11	7.1000	7.3300	6.9000	6.9000	+7.813%	16	3,079	-50.725%
2026-05-08	5.6500	6.4500	5.6500	6.4000	+45.455%	27	3,083	-46.875%
2026-05-07	5.8000	5.8300	4.4000	4.4000	-9.091%	39	3,083	-22.727%
2026-05-06	5.2000	5.3000	4.8400	4.8400	+79.259%	21	3,085	-29.752%
2026-05-04	3.1000	3.1000	2.7000	2.7000	-27.027%	6	3,084	+25.926%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+5.714%	5	3,083	-8.108%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+21.528%	4	3,083	-2.857%
2026-04-29	3.0000	3.0000	2.8800	2.8800	-4.000%	15	3,080	+18.056%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-30.233%	26	3,080	+13.333%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-3.153%	1	3,080	-20.930%
2026-04-24	4.4400	4.4400	4.4400	4.4400	-16.698%	4	3,080	-23.423%
2026-04-23	5.2500	5.8500	5.2500	5.3300	+30.637%	42	3,080	-36.210%
2026-04-22	4.1000	4.1000	4.0800	4.0800	+14.930%	6	3,081	-16.667%
2026-04-21	3.5500	3.5500	3.5500	3.5500	-21.111%	1	3,074	-4.225%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+15.385%	1	3,074	-24.444%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-2.500%	20	3,073	-12.821%
2026-04-15	3.8700	4.4700	3.8000	4.0000	+1.266%	16	3,053	-15.000%
2026-04-14	4.0000	4.0500	3.9500	3.9500	+3.675%	8	3,049	-13.924%
2026-04-13	3.5000	3.8100	3.4000	3.8100	+11.404%	41	3,049	-10.761%
2026-04-10	3.5000	3.7000	3.4200	3.4200	-2.286%	2,444	3,038	-0.585%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+2.941%	480	776	-2.857%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+66.667%	60	296	0.000%
2026-03-27	2.0400	2.0400	2.0400	2.0400	-11.304%	8	296	+66.667%
2026-03-25	2.2000	2.3000	2.2000	2.3000	+37.725%	21	292	+47.826%
2026-03-23	1.6700	1.6700	1.6700	1.6700	+33.600%	1	313	+103.593%
2026-03-20	1.3000	1.3000	1.2500	1.2500	-10.714%	30	314	+172.000%
2026-03-19	1.3500	1.4000	1.3000	1.4000	-27.835%	32	290	+142.857%
2026-03-18	1.9400	1.9400	1.9400	1.9400	-16.738%	2	287	+75.258%
2026-03-13	2.5000	2.5400	2.3300	2.3300	-18.531%	46	289	+45.923%
2026-03-12	3.0000	3.0000	2.8600	2.8600	-18.286%	17	288	+18.881%
2026-03-11	3.4000	3.5000	3.4000	3.5000	+6.061%	13	271	-2.857%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+46.667%	4	267	+3.030%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-20.775%	7	267	+51.111%
2026-03-06	2.8400	2.8400	2.8400	2.8400	-33.800%	8	260	+19.718%
2026-03-03	3.8700	4.5000	3.8700	4.2900	-23.256%	3	260	-20.746%
2026-02-26	5.5900	5.5900	5.5900	5.5900	-15.046%	1	257	-39.177%
2026-02-25	6.5800	6.5800	6.5800	6.5800	+15.439%	40	218	-48.328%
2026-02-24	5.7000	5.7000	5.7000	5.7000	+13.546%	1	218	-40.351%
2026-02-20	5.0200	5.0200	5.0200	5.0200	-0.791%	1	217	-32.271%
2026-02-13	5.0600	5.0600	5.0600	5.0600	-5.597%	1	215	-32.806%
2026-02-10	5.3600	5.3600	5.3600	5.3600	+3.077%	1	215	-36.567%
2026-02-03	5.8000	6.1500	5.2000	5.2000	+36.126%	227	215	-34.615%
2026-02-02	3.8200	3.8200	3.8200	3.8200	-33.217%	2	51	-10.995%
2026-01-29	5.0000	5.7200	5.0000	5.7200	+61.582%	4	49	-40.559%
2026-01-26	3.4000	3.5400	3.3500	3.5400	+86.316%	52	48	-3.955%
2026-01-16	2.0000	2.0000	1.9000	1.9000	-26.923%	40	1	+78.947%
2026-01-06	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+30.769%