Dark

TECK20270115C40
TECK Jan 15 2027 40.00 Call (TECK270115C00040000)
option OPRA

Inactive

Jul 6, 2026

23.37+6.227%(+1.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	23.3700	23.3700	23.3700	23.3700	+6.227%	2	124	0.000%
2026-07-02	22.4700	22.4700	22.0000	22.0000	+10.055%	4	124	+6.227%
2026-07-01	19.9900	19.9900	19.9900	19.9900	-3.430%	1	124	+16.908%
2026-06-26	20.7000	20.7000	20.7000	20.7000	+5.882%	1	125	+12.899%
2026-06-24	19.5500	19.5500	19.5500	19.5500	-33.503%	4	126	+19.540%
2026-06-17	29.4000	29.4000	29.4000	29.4000	+11.027%	1	126	-20.510%
2026-06-05	26.4500	26.4800	26.4500	26.4800	-8.847%	8	126	-11.745%
2026-06-03	29.0500	29.0500	29.0500	29.0500	-7.188%	1	126	-19.552%
2026-06-02	31.3000	31.3000	31.3000	31.3000	+22.170%	3	126	-25.335%
2026-05-21	23.6000	25.6200	23.6000	25.6200	-0.698%	9	126	-8.782%
2026-05-08	25.6600	25.8000	25.6600	25.8000	+10.256%	2	127	-9.419%
2026-05-07	23.5000	23.5000	23.3000	23.4000	+15.499%	10	127	-0.128%
2026-04-28	20.2600	20.2600	20.2600	20.2600	-13.047%	4	127	+15.350%
2026-04-24	23.3000	23.3000	23.3000	23.3000	+7.920%	1	127	+0.300%
2026-04-22	21.5900	21.5900	21.5900	21.5900	+1.362%	1	127	+8.245%
2026-04-15	21.3000	21.3000	21.3000	21.3000	+66.406%	1	128	+9.718%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-6.364%	4	128	+82.578%
2026-03-18	13.6700	13.6700	13.6700	13.6700	-7.635%	1	128	+70.958%
2026-03-16	14.8000	14.8000	14.8000	14.8000	+8.029%	4	128	+57.905%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-40.948%	20	128	+70.584%
2026-02-27	23.2000	23.2000	23.2000	23.2000	+6.667%	1	128	+0.733%
2026-02-12	21.7500	21.7500	21.7500	21.7500	+5.788%	2	128	+7.448%
2026-02-09	19.0700	20.5600	19.0700	20.5600	+13.843%	36	128	+13.667%
2026-02-06	18.0600	18.0600	18.0600	18.0600	-14.000%	1	107	+29.402%
2026-02-03	20.9700	21.0000	20.9700	21.0000	+11.347%	2	107	+11.286%
2026-02-02	18.8600	18.8600	18.8600	18.8600	-18.000%	3	109	+23.913%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+23.656%	1	109	+1.609%
2026-01-26	18.5000	18.6000	18.5000	18.6000	+8.140%	3	109	+25.645%
2026-01-23	18.0000	18.0000	17.2000	17.2000	+9.206%	3	112	+35.872%
2026-01-22	16.3800	16.3800	15.7500	15.7500	+9.451%	15	112	+48.381%
2026-01-20	14.3900	14.3900	14.3900	14.3900	-7.161%	2	102	+62.404%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+7.939%	1	102	+50.774%
2026-01-13	14.5000	14.5000	14.3600	14.3600	-2.973%	27	102	+62.744%
2026-01-12	14.8000	14.8000	14.8000	14.8000	+8.824%	1	127	+57.905%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-9.333%	5	127	+71.838%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+5.634%	1	127	+55.800%
2026-01-05	14.0700	14.2000	14.0700	14.2000	+10.938%	2	127	+64.577%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+24.272%	1	128	+82.578%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+0.980%	1	128	+126.893%
2025-12-11	10.0000	10.2000	10.0000	10.2000	+2.000%	14	129	+129.118%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+17.647%	15	142	+133.700%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+16.438%	1	142	+174.941%
2025-11-20	7.4500	7.5800	7.3000	7.3000	+4.286%	12	142	+220.137%
2025-11-18	7.6000	7.6000	7.0000	7.0000	-17.647%	3	139	+233.857%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-7.306%	3	138	+174.941%
2025-10-31	9.1700	9.1700	9.1700	9.1700	+1.889%	2	135	+154.853%
2025-10-20	10.2000	10.2000	9.0000	9.0000	-6.445%	4	134	+159.667%
2025-10-14	9.7800	9.7800	9.6200	9.6200	-3.800%	15	136	+142.931%
2025-10-10	9.8000	10.0000	9.8000	10.0000	+5.485%	10	141	+133.700%
2025-09-30	9.4800	9.4800	9.4800	9.4800	-2.268%	1	141	+146.519%
2025-09-29	9.3000	9.7000	9.3000	9.7000	+23.567%	2	142	+140.928%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+12.143%	1	144	+197.707%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-6.667%	5	145	+233.857%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+15.385%	5	145	+211.600%
2025-09-23	6.5000	6.5000	6.5000	6.5000	-1.515%	2	145	+259.538%
2025-09-22	6.6000	6.6000	6.6000	6.6000	-5.714%	2	145	+254.091%
2025-09-19	6.7000	7.0000	6.7000	7.0000	-8.854%	2	145	+233.857%
2025-09-16	7.6400	7.6800	7.6400	7.6800	-14.667%	5	146	+204.297%
2025-09-15	9.0000	9.0000	9.0000	9.0000	+13.924%	8	146	+159.667%
2025-09-11	7.9000	7.9000	7.9000	7.9000	+6.040%	4	146	+195.823%
2025-09-10	7.2200	7.4500	7.1000	7.4500	+9.559%	12	146	+213.691%
2025-09-09	7.6000	7.6000	6.8000	6.8000	+83.784%	65	137	+243.676%
2025-09-04	3.3000	3.8000	3.1200	3.7000	-13.953%	55	136	+531.622%
2025-09-03	4.3000	4.3000	4.3000	4.3000	+10.256%	1	118	+443.488%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+8.333%	5	118	+499.231%
2025-08-25	3.6000	3.6000	3.6000	3.6000	+20.000%	2	118	+549.167%
2025-08-19	3.0000	3.0000	2.9900	3.0000	-6.250%	14	116	+679.000%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-20.988%	26	128	+630.313%
2025-08-08	4.0500	4.0500	4.0500	4.0500	+8.000%	3	102	+477.037%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	102	+523.200%
2025-08-04	3.2700	3.5000	3.2700	3.5000	-1.961%	3	102	+567.714%
2025-07-31	3.5800	3.5800	3.5700	3.5700	-4.800%	12	101	+554.622%
2025-07-29	3.9300	3.9300	3.7500	3.7500	-9.639%	3	89	+523.200%
2025-07-28	4.2200	4.2200	4.1500	4.1500	+3.750%	7	88	+463.133%
2025-07-25	4.1000	4.1000	4.0000	4.0000	-20.000%	11	84	+484.250%
2025-07-24	5.5000	5.5000	4.9700	5.0000	-27.220%	16	73	+367.400%
2025-07-22	6.8700	6.8700	6.8700	6.8700	-5.110%	2	58	+240.175%
2025-07-10	7.2400	7.2400	7.2400	7.2400	-16.301%	10	58	+222.790%
2025-06-27	8.6500	8.6500	8.6500	8.6500	+12.192%	30	58	+170.173%
2025-06-10	7.7100	7.7100	7.7100	7.7100	-0.772%	4	28	+203.113%
2025-05-12	7.7700	7.7700	7.7700	7.7700	+19.538%	3	32	+200.772%
2025-04-25	6.5000	6.5000	6.5000	6.5000	-2.985%	4	35	+259.538%
2025-04-24	6.7000	6.7000	6.7000	6.7000	+24.767%	2	33	+248.806%
2025-04-09	5.4400	5.8800	5.3700	5.3700	+32.921%	10	35	+335.196%
2025-04-04	4.0500	4.0500	4.0400	4.0400	-52.471%	18	25	+478.465%
2025-03-27	8.5000	8.5000	8.5000	8.5000	-20.188%	1	16	+174.941%
2025-03-20	10.6500	10.6500	10.6500	10.6500	+9.907%	1	16	+119.437%
2025-03-14	9.6900	9.6900	9.6900	9.6900	+18.896%	2	16	+141.176%
2025-03-04	8.1500	8.1500	8.1500	8.1500	-3.778%	2	16	+186.748%
2025-02-28	8.4300	8.4700	8.4300	8.4700	-26.348%	4	14	+175.915%
2025-02-20	11.5000	11.5000	11.5000	11.5000	+8.491%	16	14	+103.217%
2025-02-19	10.6000	10.6000	10.6000	10.6000	-5.610%	16	29	+120.472%
2025-02-18	11.2300	11.2300	11.2300	11.2300	-0.178%	2	14	+108.103%
2025-01-17	11.2500	11.2500	11.2500	11.2500	+18.671%	26	3	+107.733%
2025-01-02	9.4800	9.4800	9.4800	9.4800	+4.176%	1	3	+146.519%
2024-12-30	9.1000	9.1000	9.1000	9.1000	-5.307%	1	3	+156.813%
2024-12-27	9.6100	9.6100	9.6100	9.6100	-7.596%	2	2	+143.184%
2024-12-17	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	+124.712%