Dark

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

Inactive

Sep 4, 2026

30.10-5.761%(-1.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	30.1000	30.1000	30.1000	30.1000	-5.761%	1	115	0.000%
2026-08-27	31.9400	31.9400	31.9400	31.9400	-1.115%	1	115	-5.761%
2026-08-26	32.3000	32.3000	32.3000	32.3000	+11.958%	4	116	-6.811%
2026-08-21	28.8500	28.8500	28.8500	28.8500	+6.852%	1	120	+4.333%
2026-08-19	27.0000	27.0000	27.0000	27.0000	-5.989%	3	121	+11.481%
2026-08-12	28.7200	28.7200	28.7200	28.7200	+22.893%	2	124	+4.805%
2026-07-06	23.3700	23.3700	23.3700	23.3700	+6.227%	2	124	+28.798%
2026-07-02	22.4700	22.4700	22.0000	22.0000	+10.055%	4	124	+36.818%
2026-07-01	19.9900	19.9900	19.9900	19.9900	-3.430%	1	124	+50.575%
2026-06-26	20.7000	20.7000	20.7000	20.7000	+5.882%	1	125	+45.411%
2026-06-24	19.5500	19.5500	19.5500	19.5500	-33.503%	4	126	+53.964%
2026-06-17	29.4000	29.4000	29.4000	29.4000	+11.027%	1	126	+2.381%
2026-06-05	26.4500	26.4800	26.4500	26.4800	-8.847%	8	126	+13.671%
2026-06-03	29.0500	29.0500	29.0500	29.0500	-7.188%	1	126	+3.614%
2026-06-02	31.3000	31.3000	31.3000	31.3000	+22.170%	3	126	-3.834%
2026-05-21	23.6000	25.6200	23.6000	25.6200	-0.698%	9	126	+17.486%
2026-05-08	25.6600	25.8000	25.6600	25.8000	+10.256%	2	127	+16.667%
2026-05-07	23.5000	23.5000	23.3000	23.4000	+15.499%	10	127	+28.632%
2026-04-28	20.2600	20.2600	20.2600	20.2600	-13.047%	4	127	+48.569%
2026-04-24	23.3000	23.3000	23.3000	23.3000	+7.920%	1	127	+29.185%
2026-04-22	21.5900	21.5900	21.5900	21.5900	+1.362%	1	127	+39.416%
2026-04-15	21.3000	21.3000	21.3000	21.3000	+66.406%	1	128	+41.315%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-6.364%	4	128	+135.156%
2026-03-18	13.6700	13.6700	13.6700	13.6700	-7.635%	1	128	+120.190%
2026-03-16	14.8000	14.8000	14.8000	14.8000	+8.029%	4	128	+103.378%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-40.948%	20	128	+119.708%
2026-02-27	23.2000	23.2000	23.2000	23.2000	+6.667%	1	128	+29.741%
2026-02-12	21.7500	21.7500	21.7500	21.7500	+5.788%	2	128	+38.391%
2026-02-09	19.0700	20.5600	19.0700	20.5600	+13.843%	36	128	+46.401%
2026-02-06	18.0600	18.0600	18.0600	18.0600	-14.000%	1	107	+66.667%
2026-02-03	20.9700	21.0000	20.9700	21.0000	+11.347%	2	107	+43.333%
2026-02-02	18.8600	18.8600	18.8600	18.8600	-18.000%	3	109	+59.597%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+23.656%	1	109	+30.870%
2026-01-26	18.5000	18.6000	18.5000	18.6000	+8.140%	3	109	+61.828%
2026-01-23	18.0000	18.0000	17.2000	17.2000	+9.206%	3	112	+75.000%
2026-01-22	16.3800	16.3800	15.7500	15.7500	+9.451%	15	112	+91.111%
2026-01-20	14.3900	14.3900	14.3900	14.3900	-7.161%	2	102	+109.173%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+7.939%	1	102	+94.194%
2026-01-13	14.5000	14.5000	14.3600	14.3600	-2.973%	27	102	+109.610%
2026-01-12	14.8000	14.8000	14.8000	14.8000	+8.824%	1	127	+103.378%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-9.333%	5	127	+121.324%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+5.634%	1	127	+100.667%
2026-01-05	14.0700	14.2000	14.0700	14.2000	+10.938%	2	127	+111.972%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+24.272%	1	128	+135.156%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+0.980%	1	128	+192.233%
2025-12-11	10.0000	10.2000	10.0000	10.2000	+2.000%	14	129	+195.098%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+17.647%	15	142	+201.000%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+16.438%	1	142	+254.118%
2025-11-20	7.4500	7.5800	7.3000	7.3000	+4.286%	12	142	+312.329%
2025-11-18	7.6000	7.6000	7.0000	7.0000	-17.647%	3	139	+330.000%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-7.306%	3	138	+254.118%
2025-10-31	9.1700	9.1700	9.1700	9.1700	+1.889%	2	135	+228.244%
2025-10-20	10.2000	10.2000	9.0000	9.0000	-6.445%	4	134	+234.444%
2025-10-14	9.7800	9.7800	9.6200	9.6200	-3.800%	15	136	+212.890%
2025-10-10	9.8000	10.0000	9.8000	10.0000	+5.485%	10	141	+201.000%
2025-09-30	9.4800	9.4800	9.4800	9.4800	-2.268%	1	141	+217.511%
2025-09-29	9.3000	9.7000	9.3000	9.7000	+23.567%	2	142	+210.309%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+12.143%	1	144	+283.439%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-6.667%	5	145	+330.000%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+15.385%	5	145	+301.333%
2025-09-23	6.5000	6.5000	6.5000	6.5000	-1.515%	2	145	+363.077%
2025-09-22	6.6000	6.6000	6.6000	6.6000	-5.714%	2	145	+356.061%
2025-09-19	6.7000	7.0000	6.7000	7.0000	-8.854%	2	145	+330.000%
2025-09-16	7.6400	7.6800	7.6400	7.6800	-14.667%	5	146	+291.927%
2025-09-15	9.0000	9.0000	9.0000	9.0000	+13.924%	8	146	+234.444%
2025-09-11	7.9000	7.9000	7.9000	7.9000	+6.040%	4	146	+281.013%
2025-09-10	7.2200	7.4500	7.1000	7.4500	+9.559%	12	146	+304.027%
2025-09-09	7.6000	7.6000	6.8000	6.8000	+83.784%	65	137	+342.647%
2025-09-04	3.3000	3.8000	3.1200	3.7000	-13.953%	55	136	+713.514%
2025-09-03	4.3000	4.3000	4.3000	4.3000	+10.256%	1	118	+600.000%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+8.333%	5	118	+671.795%
2025-08-25	3.6000	3.6000	3.6000	3.6000	+20.000%	2	118	+736.111%
2025-08-19	3.0000	3.0000	2.9900	3.0000	-6.250%	14	116	+903.333%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-20.988%	26	128	+840.625%
2025-08-08	4.0500	4.0500	4.0500	4.0500	+8.000%	3	102	+643.210%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	102	+702.667%
2025-08-04	3.2700	3.5000	3.2700	3.5000	-1.961%	3	102	+760.000%
2025-07-31	3.5800	3.5800	3.5700	3.5700	-4.800%	12	101	+743.137%
2025-07-29	3.9300	3.9300	3.7500	3.7500	-9.639%	3	89	+702.667%
2025-07-28	4.2200	4.2200	4.1500	4.1500	+3.750%	7	88	+625.301%
2025-07-25	4.1000	4.1000	4.0000	4.0000	-20.000%	11	84	+652.500%
2025-07-24	5.5000	5.5000	4.9700	5.0000	-27.220%	16	73	+502.000%
2025-07-22	6.8700	6.8700	6.8700	6.8700	-5.110%	2	58	+338.137%
2025-07-10	7.2400	7.2400	7.2400	7.2400	-16.301%	10	58	+315.746%
2025-06-27	8.6500	8.6500	8.6500	8.6500	+12.192%	30	58	+247.977%
2025-06-10	7.7100	7.7100	7.7100	7.7100	-0.772%	4	28	+290.402%
2025-05-12	7.7700	7.7700	7.7700	7.7700	+19.538%	3	32	+287.387%
2025-04-25	6.5000	6.5000	6.5000	6.5000	-2.985%	4	35	+363.077%
2025-04-24	6.7000	6.7000	6.7000	6.7000	+24.767%	2	33	+349.254%
2025-04-09	5.4400	5.8800	5.3700	5.3700	+32.921%	10	35	+460.521%
2025-04-04	4.0500	4.0500	4.0400	4.0400	-52.471%	18	25	+645.050%
2025-03-27	8.5000	8.5000	8.5000	8.5000	-20.188%	1	16	+254.118%
2025-03-20	10.6500	10.6500	10.6500	10.6500	+9.907%	1	16	+182.629%
2025-03-14	9.6900	9.6900	9.6900	9.6900	+18.896%	2	16	+210.630%
2025-03-04	8.1500	8.1500	8.1500	8.1500	-3.778%	2	16	+269.325%
2025-02-28	8.4300	8.4700	8.4300	8.4700	-26.348%	4	14	+255.372%
2025-02-20	11.5000	11.5000	11.5000	11.5000	+8.491%	16	14	+161.739%
2025-02-19	10.6000	10.6000	10.6000	10.6000	-5.610%	16	29	+183.962%
2025-02-18	11.2300	11.2300	11.2300	11.2300	-0.178%	2	14	+168.032%
2025-01-17	11.2500	11.2500	11.2500	11.2500	+18.671%	26	3	+167.556%
2025-01-02	9.4800	9.4800	9.4800	9.4800	+4.176%	1	3	+217.511%
2024-12-30	9.1000	9.1000	9.1000	9.1000	-5.307%	1	3	+230.769%
2024-12-27	9.6100	9.6100	9.6100	9.6100	-7.596%	2	2	+213.215%
2024-12-17	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	+189.423%