Dark

TECK20270115C45
TECK Jan 15 2027 45.00 Call (TECK270115C00045000)
option OPRA

Inactive

Jul 16, 2026

15.20-5.296%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	15.2000	15.2000	15.2000	15.2000	-5.296%	1	449	0.000%
2026-06-24	16.0500	16.0500	16.0500	16.0500	-29.913%	4	449	-5.296%
2026-06-18	22.9000	22.9000	22.9000	22.9000	-9.127%	6	444	-33.624%
2026-06-17	25.0900	25.2000	25.0900	25.2000	+10.867%	2	444	-39.683%
2026-06-05	22.8000	22.8000	22.7300	22.7300	-4.295%	8	444	-33.128%
2026-06-01	23.7500	23.7500	23.7500	23.7500	+21.359%	2	449	-36.000%
2026-05-15	19.5700	19.5700	19.5700	19.5700	-19.795%	1	449	-22.330%
2026-05-13	25.2000	25.2000	24.4000	24.4000	+52.500%	34	450	-37.705%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-14.894%	1	480	-5.000%
2026-04-23	18.8000	18.8000	18.8000	18.8000	+4.444%	1	480	-19.149%
2026-04-22	18.0000	18.0000	18.0000	18.0000	-0.552%	1	480	-15.556%
2026-04-20	18.1000	18.1000	18.1000	18.1000	+13.125%	2	480	-16.022%
2026-04-10	16.0000	16.0000	16.0000	16.0000	-3.498%	1	480	-5.000%
2026-04-08	16.5800	16.5800	16.5800	16.5800	+23.180%	1	480	-8.323%
2026-04-02	13.4600	13.4600	13.4600	13.4600	+0.448%	15	495	+12.927%
2026-03-31	13.4000	13.4000	13.4000	13.4000	+24.884%	5	495	+13.433%
2026-03-24	9.8400	10.8000	9.8400	10.7300	+30.854%	9	495	+41.659%
2026-03-20	8.4000	8.4000	8.2000	8.2000	-13.411%	8	495	+85.366%
2026-03-19	8.8800	9.4700	8.8800	9.4700	-21.083%	8	493	+60.507%
2026-03-09	11.0000	12.0000	11.0000	12.0000	-15.789%	4	493	+26.667%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-5.253%	1	494	+6.667%
2026-03-03	14.6200	15.0400	14.6200	15.0400	-24.875%	2	494	+1.064%
2026-02-25	26.2200	26.2200	20.0200	20.0200	+11.222%	258	499	-24.076%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-0.552%	1	499	-15.556%
2026-02-20	18.1000	18.1000	18.1000	18.1000	+23.129%	4	499	-16.022%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-7.021%	8	495	+3.401%
2026-01-27	15.8100	15.8100	15.8100	15.8100	+2.997%	1	495	-3.858%
2026-01-26	15.3500	15.3500	15.3500	15.3500	+21.344%	9	496	-0.977%
2026-01-22	12.6500	12.6500	12.6500	12.6500	-2.692%	30	503	+20.158%
2026-01-21	13.5000	13.5000	12.8000	13.0000	+2.362%	7	484	+16.923%
2026-01-14	11.7200	12.7000	11.7000	12.7000	+8.085%	3	491	+19.685%
2026-01-12	11.6600	11.7500	11.6600	11.7500	+6.818%	10	490	+29.362%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+15.789%	1	480	+38.182%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+9.195%	2	477	+60.000%
2025-12-23	8.5000	8.7000	8.5000	8.7000	+20.833%	3	477	+74.713%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-5.388%	2	480	+111.111%
2025-12-18	7.7000	7.7000	7.6100	7.6100	+15.303%	6	482	+99.737%
2025-12-16	6.6000	6.6000	6.6000	6.6000	-1.198%	1	487	+130.303%
2025-12-15	6.7000	6.7000	6.5000	6.6800	-3.188%	4	486	+127.545%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+2.985%	1	482	+120.290%
2025-12-10	7.5000	7.5000	6.7000	6.7000	-25.556%	7	481	+126.866%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+20.000%	1	477	+68.889%
2025-12-08	7.4000	7.5000	7.4000	7.5000	-2.597%	10	476	+102.667%
2025-12-05	8.2000	8.2000	7.7000	7.7000	+0.654%	3	471	+97.403%
2025-12-04	7.9000	7.9000	7.2000	7.6500	+2.000%	57	471	+98.693%
2025-12-03	7.3000	7.5000	7.3000	7.5000	+44.231%	2	468	+102.667%
2025-11-21	5.2000	5.2000	5.2000	5.2000	+4.000%	2	469	+192.308%
2025-11-20	4.6000	5.0000	4.4000	5.0000	-3.846%	3	471	+204.000%
2025-11-19	5.2000	5.2000	5.2000	5.2000	-1.701%	2	469	+192.308%
2025-11-17	5.2900	5.2900	5.2900	5.2900	-21.045%	2	467	+187.335%
2025-11-13	6.7000	6.7000	6.7000	6.7000	+13.946%	5	465	+126.866%
2025-11-03	5.8800	5.8800	5.8800	5.8800	-5.161%	1	470	+158.503%
2025-10-31	6.2000	6.2000	6.2000	6.2000	-16.329%	3	470	+145.161%
2025-10-29	7.4000	7.4100	7.4000	7.4100	+2.917%	7	470	+105.128%
2025-10-17	7.2700	7.2700	7.2000	7.2000	+4.956%	3	477	+111.111%
2025-10-15	6.8000	6.8600	6.8000	6.8600	-11.938%	10	478	+121.574%
2025-10-14	7.7900	7.7900	7.7900	7.7900	+1.565%	1	468	+95.122%
2025-10-13	7.6700	7.6700	7.6700	7.6700	+7.273%	3	467	+98.175%
2025-10-10	7.1500	7.1500	7.1500	7.1500	-4.667%	5	470	+112.587%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+5.634%	1	465	+102.667%
2025-10-07	7.1000	7.1000	7.1000	7.1000	-2.740%	7	459	+114.085%
2025-09-30	7.2000	7.3000	7.1000	7.3000	+8.955%	15	459	+108.219%
2025-09-29	6.3000	6.7000	6.3000	6.7000	+47.577%	15	459	+126.866%
2025-09-22	4.7000	4.7000	4.4000	4.5400	-30.154%	34	472	+234.802%
2025-09-15	6.4500	6.5000	6.4500	6.5000	+4.167%	5	449	+133.846%
2025-09-12	6.3000	6.3000	6.2400	6.2400	+3.140%	3	454	+143.590%
2025-09-11	5.7000	6.0500	5.7000	6.0500	+18.627%	23	456	+151.240%
2025-09-10	5.1000	5.1000	5.1000	5.1000	+13.333%	2	477	+198.039%
2025-09-09	4.5000	5.1000	4.5000	4.5000	+125.000%	10	479	+237.778%
2025-09-04	2.3000	2.3500	2.0000	2.0000	-21.569%	16	476	+660.000%
2025-09-02	2.3000	2.5500	2.3000	2.5500	+2.000%	33	466	+496.078%
2025-08-22	2.5000	2.5000	2.5000	2.5000	+38.889%	2	466	+508.000%
2025-08-19	1.8000	1.8000	1.8000	1.8000	-7.692%	6	466	+744.444%
2025-08-18	2.1000	2.1000	1.8500	1.9500	-9.302%	36	460	+679.487%
2025-08-15	2.1600	2.2000	2.1400	2.1500	+8.040%	78	466	+606.977%
2025-08-14	2.1500	2.1500	1.9900	1.9900	-10.360%	10	389	+663.819%
2025-08-13	2.2200	2.2200	2.2200	2.2200	+2.778%	8	380	+584.685%
2025-08-12	2.1600	2.1600	2.1600	2.1600	+2.857%	9	378	+603.704%
2025-08-04	2.2500	2.2500	2.1000	2.1000	+7.692%	15	381	+623.810%
2025-08-01	2.0000	2.0000	1.9500	1.9500	-11.364%	4	381	+679.487%
2025-07-31	2.2000	2.2000	2.2000	2.2000	-6.383%	1	377	+590.909%
2025-07-30	2.4000	2.4000	2.3500	2.3500	-4.082%	4	376	+546.809%
2025-07-29	2.4500	2.4500	2.4500	2.4500	-11.552%	2	372	+520.408%
2025-07-28	2.5000	2.7700	2.5000	2.7700	+12.146%	7	370	+448.736%
2025-07-25	3.1200	3.1200	2.4700	2.4700	-40.482%	15	365	+515.385%
2025-07-17	4.1700	4.1700	4.1500	4.1500	-19.574%	12	358	+266.265%
2025-07-10	5.1600	5.1600	5.1600	5.1600	+1.176%	10	353	+194.574%
2025-07-09	5.1000	5.1000	5.1000	5.1000	-12.220%	10	353	+198.039%
2025-06-16	5.8100	5.8100	5.8100	5.8100	+1.930%	1	343	+161.618%
2025-06-09	5.7000	5.7000	5.7000	5.7000	+1.243%	4	343	+166.667%
2025-06-06	5.6300	5.6300	5.6300	5.6300	+19.787%	4	346	+169.982%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-14.545%	10	346	+223.404%
2025-05-13	5.5000	5.5000	5.5000	5.5000	+73.502%	250	346	+176.364%
2025-04-07	3.1700	3.1700	3.1700	3.1700	-29.556%	1	125	+379.495%
2025-04-02	4.5000	4.5000	4.5000	4.5000	-47.183%	4	125	+237.778%
2025-02-07	8.5500	8.6600	8.1100	8.5200	+16.712%	278	125	+78.404%
2025-02-04	7.3000	7.3000	7.3000	7.3000	-19.337%	26	27	+108.219%
2025-01-22	9.0500	9.0500	9.0500	9.0500	-28.175%	1	2	+67.956%
2024-09-17	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+20.635%