Dark

TECK20270115C43
TECK Jan 15 2027 43.00 Call (TECK270115C00043000)
option OPRA

EOD

Sep 21, 2026

25.11+5.019%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	25.1100	25.1100	25.1100	25.1100	+5.019%	1	273	0.000%
2026-09-10	23.5500	23.9100	23.5500	23.9100	-8.426%	4	274	+5.019%
2026-09-03	26.1100	26.1100	26.1100	26.1100	+0.423%	1	274	-3.830%
2026-08-31	26.0000	26.0000	26.0000	26.0000	-11.414%	1	275	-3.423%
2026-08-28	29.3500	29.3500	29.3500	29.3500	-1.510%	1	275	-14.446%
2026-08-26	29.8000	29.8000	29.8000	29.8000	+9.963%	30	276	-15.738%
2026-08-21	27.1000	27.1000	27.1000	27.1000	+19.805%	1	276	-7.343%
2026-08-18	22.6200	22.6200	22.6200	22.6200	+30.000%	1	276	+11.008%
2026-07-29	17.4000	17.4000	17.4000	17.4000	-6.452%	1	275	+44.310%
2026-07-24	18.6000	18.6000	18.6000	18.6000	+27.049%	1	275	+35.000%
2026-07-20	14.6400	14.6400	14.6400	14.6400	+3.463%	1	276	+71.516%
2026-07-17	14.1500	14.1500	14.1500	14.1500	-12.112%	1	276	+77.456%
2026-07-08	15.2500	16.1000	15.2500	16.1000	-23.697%	3	276	+55.963%
2026-07-06	20.5000	21.1000	20.0000	21.1000	+6.351%	12	276	+19.005%
2026-07-02	20.6100	21.2800	19.3000	19.8400	+4.697%	66	281	+26.563%
2026-07-01	18.9500	18.9500	18.9500	18.9500	-3.513%	5	281	+32.507%
2026-06-25	19.2500	19.6400	19.2500	19.6400	-1.307%	8	283	+27.851%
2026-06-23	19.9000	19.9000	19.9000	19.9000	-12.141%	4	283	+26.181%
2026-06-22	23.3000	23.3000	22.6500	22.6500	-5.664%	4	283	+10.861%
2026-06-18	24.3000	24.3000	24.0100	24.0100	-9.635%	11	289	+4.581%
2026-06-17	26.5700	26.5700	26.5700	26.5700	+6.280%	3	289	-5.495%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+11.309%	1	289	+0.440%
2026-06-11	21.8000	22.4600	21.8000	22.4600	+8.189%	6	289	+11.799%
2026-06-10	20.7600	20.7600	20.7600	20.7600	-7.528%	1	291	+20.954%
2026-06-08	22.4500	22.4500	22.4500	22.4500	-16.263%	2	291	+11.849%
2026-06-03	26.8100	26.8100	26.8100	26.8100	+2.720%	1	291	-6.341%
2026-05-28	24.6200	26.1000	24.6200	26.1000	+20.833%	3	292	-3.793%
2026-05-21	21.6000	21.6000	21.6000	21.6000	+13.267%	1	293	+16.250%
2026-05-19	19.0700	19.0700	19.0700	19.0700	-10.301%	1	293	+31.673%
2026-05-15	21.2600	21.2600	21.2600	21.2600	-17.276%	1	293	+18.109%
2026-05-14	25.0000	25.7000	25.0000	25.7000	-1.154%	15	293	-2.296%
2026-05-13	26.0000	26.0000	26.0000	26.0000	+1.562%	1	293	-3.423%
2026-05-12	25.6000	25.6000	25.6000	25.6000	+0.787%	1	293	-1.914%
2026-05-11	25.4000	25.4000	25.4000	25.4000	+9.483%	5	293	-1.142%
2026-05-07	23.1700	23.2000	22.9500	23.2000	+28.532%	16	293	+8.233%
2026-05-05	18.0500	18.0500	18.0500	18.0500	-3.476%	1	293	+39.114%
2026-04-28	18.2700	18.7000	18.2700	18.7000	-11.792%	4	293	+34.278%
2026-04-27	21.2000	21.2000	21.2000	21.2000	-4.505%	1	294	+18.443%
2026-04-23	22.2900	22.3600	22.2000	22.2000	+7.977%	12	295	+13.108%
2026-04-17	20.5600	20.5600	20.5600	20.5600	+50.954%	1	298	+22.130%
2026-04-02	13.6200	13.6200	13.6200	13.6200	+21.607%	1	298	+84.361%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-4.274%	4	298	+124.196%
2026-03-27	11.9600	11.9600	11.7000	11.7000	0.000%	6	298	+114.615%
2026-03-26	11.7000	11.7000	11.7000	11.7000	+12.500%	2	297	+114.615%
2026-03-24	10.2000	10.4000	10.2000	10.4000	+13.043%	12	297	+141.442%
2026-03-20	9.4500	9.4500	9.2000	9.2000	-14.815%	4	301	+172.935%
2026-03-19	9.0000	10.8000	9.0000	10.8000	-14.422%	4	303	+132.500%
2026-03-17	12.6200	12.6200	12.6200	12.6200	-0.630%	1	303	+98.970%
2026-03-16	12.7000	12.7000	12.7000	12.7000	+1.600%	1	302	+97.717%
2026-03-13	12.5000	12.5000	12.4900	12.5000	-11.910%	8	302	+100.880%
2026-03-12	14.2700	14.4600	14.1900	14.1900	+3.804%	13	302	+76.956%
2026-03-06	13.6700	13.6700	13.6700	13.6700	-11.521%	2	294	+83.687%
2026-03-05	15.4000	15.4500	15.4000	15.4500	-8.254%	4	294	+62.524%
2026-03-03	13.1000	16.8400	13.1000	16.8400	-17.044%	21	294	+49.109%
2026-02-26	20.3000	20.3000	20.3000	20.3000	-8.435%	1	275	+23.695%
2026-02-25	22.1700	22.1700	22.1700	22.1700	+12.538%	1	275	+13.261%
2026-02-24	19.7000	19.7000	19.7000	19.7000	+0.870%	2	275	+27.462%
2026-02-20	19.3000	19.5300	19.3000	19.5300	+5.340%	3	275	+28.571%
2026-02-17	16.8500	18.5400	16.8500	18.5400	-4.923%	4	275	+35.437%
2026-02-13	19.3500	19.5000	19.3500	19.5000	+0.515%	2	275	+28.769%
2026-02-12	20.6000	20.9900	18.9000	19.4000	-3.865%	75	275	+29.433%
2026-02-11	20.1800	20.1800	20.1800	20.1800	+7.627%	2	335	+24.430%
2026-02-10	18.7500	18.7500	18.7500	18.7500	+14.539%	1	335	+33.920%
2026-02-09	16.3700	16.3700	16.3700	16.3700	+0.429%	2	335	+53.390%
2026-02-06	16.0500	16.3000	16.0500	16.3000	-1.092%	9	337	+54.049%
2026-02-05	16.4800	16.4800	16.4800	16.4800	-12.804%	1	346	+52.367%
2026-02-04	18.4000	18.9000	18.4000	18.9000	-4.304%	22	346	+32.857%
2026-02-03	19.5000	19.7500	19.5000	19.7500	+25.000%	3	356	+27.139%
2026-02-02	15.7000	15.8000	15.7000	15.8000	+3.947%	4	359	+58.924%
2026-01-30	16.8000	16.8000	15.2000	15.2000	-19.916%	3	363	+65.197%
2026-01-29	20.2000	20.4700	18.4500	18.9800	+8.519%	44	364	+32.297%
2026-01-28	17.1700	17.4900	17.1700	17.4900	+4.418%	14	387	+43.568%
2026-01-27	16.5000	16.7500	16.5000	16.7500	+2.635%	10	397	+49.910%
2026-01-26	16.3200	16.3200	16.3200	16.3200	+13.176%	2	403	+53.860%
2026-01-23	14.5000	14.8200	14.4200	14.4200	+8.421%	17	405	+74.133%
2026-01-22	13.6000	13.6000	13.3000	13.3000	-10.135%	3	408	+88.797%
2026-01-21	14.0000	15.0000	14.0000	14.8000	+18.495%	31	405	+69.662%
2026-01-16	12.4900	12.4900	12.4900	12.4900	-2.039%	1	437	+101.041%
2026-01-12	12.7500	12.7500	12.7500	12.7500	-3.409%	5	437	+96.941%
2026-01-09	12.2700	13.2000	12.2000	13.2000	+16.402%	4	442	+90.227%
2026-01-08	11.3400	11.3400	11.3400	11.3400	-3.077%	1	442	+121.429%
2026-01-07	11.7000	11.7000	11.7000	11.7000	-13.907%	1	441	+114.615%
2026-01-06	13.6000	13.6000	13.5900	13.5900	+19.211%	2	442	+84.768%
2026-01-05	11.4000	11.4000	11.4000	11.4000	+7.649%	1	444	+120.263%
2025-12-31	10.5900	10.5900	10.5900	10.5900	+1.827%	1	444	+137.110%
2025-12-30	10.4000	10.4000	10.4000	10.4000	+8.333%	1	444	+141.442%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-9.605%	10	445	+161.563%
2025-12-26	10.6400	10.6400	10.6200	10.6200	+12.979%	10	455	+136.441%
2025-12-24	9.9300	9.9300	9.4000	9.4000	-2.591%	3	467	+167.128%
2025-12-23	9.6600	9.6600	9.6500	9.6500	+7.222%	2	467	+160.207%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+4.651%	32	467	+179.000%
2025-12-18	8.6000	8.6000	8.6000	8.6000	+17.007%	2	499	+191.977%
2025-12-15	7.0000	7.3500	7.0000	7.3500	-15.517%	7	497	+241.633%
2025-12-11	8.7000	8.7000	8.7000	8.7000	+12.113%	2	496	+188.621%
2025-12-10	8.1100	8.1100	7.7600	7.7600	-12.809%	21	494	+223.582%
2025-12-09	8.9000	8.9000	8.9000	8.9000	+3.730%	1	515	+182.135%
2025-12-08	8.5800	8.5800	8.5800	8.5800	-10.157%	1	514	+192.657%
2025-12-05	9.5500	9.5500	9.5500	9.5500	+29.054%	2	513	+162.932%
2025-12-02	8.8000	8.8000	7.4000	7.4000	-3.896%	15	511	+239.324%
2025-12-01	8.2000	8.2000	7.7000	7.7000	-1.155%	9	496	+226.104%
2025-11-28	7.5000	7.7900	7.4000	7.7900	+5.270%	10	492	+222.336%
2025-11-26	7.2000	7.4000	7.2000	7.4000	+5.563%	6	480	+239.324%
2025-11-25	6.6000	7.4500	6.6000	7.0100	+32.264%	11	480	+258.203%
2025-11-24	6.3500	6.3500	5.3000	5.3000	-6.360%	13	489	+373.774%
2025-11-21	5.6600	5.6600	5.6600	5.6600	+10.980%	1	478	+343.640%
2025-11-20	6.0800	6.0800	5.1000	5.1000	-13.559%	19	477	+392.353%
2025-11-19	5.8000	6.0500	5.8000	5.9000	+3.509%	20	474	+325.593%
2025-11-18	5.0000	5.7000	5.0000	5.7000	-6.557%	8	491	+340.526%
2025-11-17	6.5000	6.5000	6.1000	6.1000	-9.091%	12	485	+311.639%
2025-11-14	7.1000	7.1400	6.4100	6.7100	-6.806%	105	473	+274.218%
2025-11-13	8.0700	8.4000	6.7000	7.2000	+0.418%	365	392	+248.750%
2025-11-06	7.3100	7.3100	7.1700	7.1700	-12.454%	10	71	+250.209%
2025-10-13	8.1900	8.1900	8.1900	8.1900	+18.696%	5	66	+206.593%
2025-10-10	6.7000	6.9000	6.7000	6.9000	-12.658%	5	66	+263.913%
2025-10-08	8.4300	8.4300	7.9000	7.9000	-7.386%	10	66	+217.848%
2025-10-06	8.5300	8.5300	8.5300	8.5300	+5.309%	1	59	+194.373%
2025-10-03	8.1000	8.1000	8.1000	8.1000	+44.643%	5	58	+210.000%
2025-09-18	5.6000	5.6000	5.6000	5.6000	+9.804%	1	58	+348.393%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-18.006%	1	59	+392.353%
2025-09-09	6.2200	6.2200	6.2200	6.2200	+107.333%	1	58	+303.698%
2025-09-02	3.0000	3.0000	3.0000	3.0000	-10.180%	1	57	+737.000%
2025-08-29	3.3400	3.3400	3.3400	3.3400	+45.217%	5	57	+651.796%
2025-08-19	2.3000	2.3000	2.3000	2.3000	-8.000%	2	57	+991.739%
2025-08-04	2.5000	2.5000	2.5000	2.5000	-25.373%	1	59	+904.400%
2025-07-28	3.3000	3.3500	3.3000	3.3500	-36.673%	5	60	+649.552%
2025-07-18	5.2900	5.2900	5.2900	5.2900	+9.751%	13	55	+374.669%
2025-07-17	4.8400	4.8400	4.8200	4.8200	-19.128%	13	55	+420.954%
2025-07-09	5.9600	5.9600	5.9600	5.9600	-9.697%	13	42	+321.309%
2025-06-16	6.6000	6.6000	6.6000	6.6000	+13.793%	2	29	+280.455%
2025-06-11	5.8000	5.8000	5.8000	5.8000	+15.079%	13	28	+332.931%
2025-05-20	5.0400	5.0400	5.0400	5.0400	+56.037%	13	21	+398.214%
2025-04-07	3.2200	3.2300	3.2200	3.2300	-31.277%	10	10	+677.399%
2025-04-03	4.7000	4.7000	4.7000	4.7000	-41.832%	2	3	+434.255%
2025-01-29	8.0800	8.0800	8.0800	8.0800	-14.043%	3	1	+210.767%
2025-01-22	9.4000	9.4000	9.4000	9.4000	+6.576%	1	3	+167.128%
2025-01-08	8.8200	8.8200	8.8200	8.8200	+14.101%	2	1	+184.694%
2024-12-30	7.7300	7.7300	7.7300	7.7300	-50.161%	1	1	+224.838%
2024-10-22	15.5100	15.5100	15.5100	15.5100	0.000%	1	1	+61.896%