Dark

TECK20270115C50
TECK Jan 15 2027 50.00 Call (TECK270115C00050000)
option OPRA

EOD

Aug 5, 2026

19.50+27.285%(+4.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.5000	19.5000	19.5000	19.5000	+27.285%	1	835	0.000%
2026-07-30	15.3200	15.3200	15.3200	15.3200	+0.393%	1	835	+27.285%
2026-07-24	15.2600	15.2600	15.2600	15.2600	+27.167%	7	835	+27.785%
2026-07-21	11.6100	12.0000	11.6000	12.0000	-16.084%	15	839	+62.500%
2026-07-10	14.3000	14.3000	14.3000	14.3000	-9.494%	1	845	+36.364%
2026-07-06	15.8000	15.8000	15.8000	15.8000	+3.539%	1	846	+23.418%
2026-07-02	15.1000	15.2600	15.1000	15.2600	+8.227%	3	847	+27.785%
2026-07-01	15.0000	15.0000	14.1000	14.1000	-2.759%	10	847	+38.298%
2026-06-25	14.5000	14.5000	14.5000	14.5000	-16.667%	3	857	+34.483%
2026-06-11	17.4000	17.4000	17.4000	17.4000	+5.263%	1	857	+12.069%
2026-06-09	16.5300	16.5300	16.5300	16.5300	-10.649%	1	858	+17.967%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-11.905%	2	859	+5.405%
2026-06-04	21.3400	21.3400	21.0000	21.0000	-8.297%	12	859	-7.143%
2026-06-03	22.9000	22.9000	22.9000	22.9000	-3.782%	10	869	-14.847%
2026-06-02	23.8000	23.8000	23.8000	23.8000	+8.182%	1	879	-18.067%
2026-06-01	22.0000	22.0000	22.0000	22.0000	+8.535%	1	880	-11.364%
2026-05-29	20.2700	20.2700	20.2700	20.2700	-0.783%	2	881	-3.799%
2026-05-28	19.2900	20.6000	19.2900	20.4300	+3.495%	53	882	-4.552%
2026-05-27	18.9400	19.7400	18.9400	19.7400	+11.337%	13	883	-1.216%
2026-05-22	17.7300	17.7300	17.7300	17.7300	+9.988%	1	886	+9.983%
2026-05-15	16.1200	16.1200	16.1200	16.1200	-20.786%	1	887	+20.968%
2026-05-13	20.9300	20.9300	20.3500	20.3500	+9.057%	53	888	-4.177%
2026-05-12	18.6600	18.6600	18.6600	18.6600	-0.214%	3	905	+4.502%
2026-05-08	18.7000	18.7000	18.7000	18.7000	+5.056%	2	905	+4.278%
2026-05-07	17.8000	17.8000	17.8000	17.8000	+8.537%	1	903	+9.551%
2026-05-06	16.4000	16.4000	16.4000	16.4000	+25.191%	5	903	+18.902%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+2.344%	3	903	+48.855%
2026-04-29	13.3000	13.3000	12.8000	12.8000	-8.571%	12	906	+52.344%
2026-04-28	14.0000	14.0000	14.0000	14.0000	-7.285%	1	914	+39.286%
2026-04-27	15.1000	15.1000	15.1000	15.1000	-11.437%	1	915	+29.139%
2026-04-23	17.0500	17.0500	17.0500	17.0500	+20.070%	3	916	+14.370%
2026-04-14	14.2000	14.2000	14.2000	14.2000	+4.643%	2	916	+37.324%
2026-04-13	13.4000	13.5700	13.4000	13.5700	+8.560%	13	916	+43.699%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+7.759%	5	916	+56.000%
2026-04-01	11.6000	11.6000	11.6000	11.6000	+39.759%	10	916	+68.103%
2026-03-30	8.3000	8.3000	8.3000	8.3000	+7.792%	73	926	+134.940%
2026-03-27	8.1000	8.1000	7.7000	7.7000	+6.061%	2	868	+153.247%
2026-03-24	7.4300	7.4300	7.2600	7.2600	-8.679%	26	868	+168.595%
2026-03-23	7.9500	7.9500	7.9500	7.9500	+26.190%	2	868	+145.283%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-8.696%	3	868	+209.524%
2026-03-19	6.9000	6.9000	6.9000	6.9000	-18.246%	1	868	+182.609%
2026-03-18	8.0000	8.4400	8.0000	8.4400	-4.091%	33	868	+131.043%
2026-03-17	9.3000	9.3000	8.8000	8.8000	+1.970%	13	860	+121.591%
2026-03-16	8.6300	8.6300	8.6300	8.6300	-9.822%	2	860	+125.956%
2026-03-13	10.6500	10.6500	9.5700	9.5700	-7.625%	7	860	+103.762%
2026-03-12	10.2700	10.3600	10.0000	10.3600	-10.690%	8	858	+88.224%
2026-03-11	11.4000	11.7000	11.4000	11.6000	+4.129%	12	857	+68.103%
2026-03-10	11.1400	11.1400	11.1400	11.1400	+10.297%	1	858	+75.045%
2026-03-09	8.6000	10.1000	8.6000	10.1000	+3.166%	5	857	+93.069%
2026-03-06	10.0000	10.0000	9.7900	9.7900	-11.000%	68	857	+99.183%
2026-03-05	11.8700	11.8700	11.0000	11.0000	-15.385%	14	857	+77.273%
2026-03-04	12.9000	13.0000	12.9000	13.0000	+5.519%	6	862	+50.000%
2026-03-03	12.3200	12.3200	12.3200	12.3200	-10.073%	3	861	+58.279%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-8.667%	4	861	+42.336%
2026-02-20	14.4000	15.0000	14.4000	15.0000	+11.111%	14	865	+30.000%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-6.897%	1	862	+44.444%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-8.920%	1	862	+34.483%
2026-02-11	16.1900	16.1900	15.9200	15.9200	+12.908%	10	862	+22.487%
2026-02-09	14.1000	14.1000	14.1000	14.1000	+19.088%	5	853	+38.298%
2026-02-06	11.8400	11.8400	11.8400	11.8400	-6.918%	1	853	+64.696%
2026-02-04	16.1900	16.3000	12.5200	12.7200	-16.863%	53	853	+53.302%
2026-02-03	15.0000	15.3000	15.0000	15.3000	+33.043%	4	876	+27.451%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-3.685%	5	879	+69.565%
2026-01-30	12.5000	12.5000	11.0000	11.9400	-19.866%	107	879	+63.317%
2026-01-29	15.6800	16.0000	14.4900	14.9000	+15.504%	15	878	+30.872%
2026-01-28	13.0000	13.0000	12.9000	12.9000	+2.953%	7	876	+51.163%
2026-01-27	12.6500	12.6500	12.4800	12.5300	+9.624%	30	874	+55.626%
2026-01-26	11.6000	12.2000	11.4300	11.4300	+8.136%	27	846	+70.604%
2026-01-23	10.5700	10.5700	10.5700	10.5700	+6.768%	10	839	+84.484%
2026-01-22	9.9000	9.9000	9.9000	9.9000	-5.263%	1	849	+96.970%
2026-01-21	10.7100	10.9100	10.4500	10.4500	+22.222%	30	849	+86.603%
2026-01-20	8.8000	8.8000	8.5500	8.5500	+2.395%	21	828	+128.070%
2026-01-16	9.2000	9.2000	8.1000	8.3500	-16.500%	12	796	+133.533%
2026-01-15	9.2000	10.0000	9.2000	10.0000	+2.041%	13	796	+95.000%
2026-01-14	9.3500	9.8600	9.3500	9.8000	+15.839%	237	784	+98.980%
2026-01-13	8.4300	8.4600	8.4300	8.4600	-4.407%	11	781	+130.496%
2026-01-12	9.5000	9.5000	8.7400	8.8500	+4.118%	6	770	+120.339%
2026-01-09	8.0000	8.5000	8.0000	8.5000	+10.390%	5	766	+129.412%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-4.229%	4	766	+153.247%
2026-01-07	8.0400	8.0400	8.0400	8.0400	-17.959%	1	766	+142.537%
2026-01-06	9.0000	9.8000	9.0000	9.8000	+25.000%	5	766	+98.980%
2026-01-05	7.7500	7.8500	7.6500	7.8400	+7.397%	6	768	+148.724%
2025-12-30	7.3000	7.3000	7.3000	7.3000	+12.308%	1	768	+167.123%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-10.097%	2	768	+200.000%
2025-12-26	6.7000	7.2300	6.6400	7.2300	+20.500%	8	766	+169.710%
2025-12-24	6.0000	6.0000	6.0000	6.0000	-4.762%	10	761	+225.000%
2025-12-23	6.1000	6.3800	6.1000	6.3000	+14.545%	4	761	+209.524%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+19.565%	10	760	+254.545%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-2.335%	41	750	+323.913%
2025-12-10	4.7100	4.7100	4.7100	4.7100	-25.710%	5	750	+314.013%
2025-12-05	5.7000	6.3400	5.7000	6.3400	+19.623%	4	750	+207.571%
2025-12-04	5.3000	5.3000	5.3000	5.3000	+1.923%	6	750	+267.925%
2025-12-03	5.4500	5.4500	5.1000	5.2000	+4.000%	12	750	+275.000%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+15.473%	20	753	+290.000%
2025-11-26	4.3300	4.3300	4.3300	4.3300	-5.664%	1	733	+350.346%
2025-11-25	4.5500	4.5900	4.5500	4.5900	+63.929%	5	733	+324.837%
2025-11-20	4.2000	4.2000	2.8000	2.8000	-9.677%	6	729	+596.429%
2025-11-18	3.1000	3.1000	3.1000	3.1000	-22.500%	2	729	+529.032%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-15.254%	4	729	+387.500%
2025-10-30	4.7800	4.7800	4.7200	4.7200	+7.273%	2	728	+313.136%
2025-10-27	4.4000	4.4000	4.4000	4.4000	-17.448%	35	693	+343.182%
2025-10-15	5.3300	5.3300	5.3300	5.3300	-20.448%	1	693	+265.854%
2025-10-14	6.8000	6.8000	6.7000	6.7000	+14.530%	13	693	+191.045%
2025-10-13	5.7700	5.8500	5.7700	5.8500	+30.000%	8	688	+233.333%
2025-10-08	5.1000	5.1000	4.5000	4.5000	+28.571%	13	688	+333.333%
2025-09-24	2.7500	3.5000	2.7500	3.5000	-16.667%	120	686	+457.143%
2025-09-11	4.0000	4.2000	4.0000	4.2000	+13.514%	57	586	+364.286%
2025-09-10	3.5000	3.7000	3.5000	3.7000	+7.872%	102	579	+427.027%
2025-09-09	3.1000	4.3000	3.1000	3.4300	+91.620%	82	579	+468.513%
2025-09-03	1.7900	1.7900	1.7900	1.7900	+15.484%	3	600	+989.385%
2025-09-02	1.5500	1.5500	1.5500	1.5500	+34.783%	5	597	+1,158.065%
2025-08-21	1.1500	1.1500	1.1500	1.1500	-2.542%	20	592	+1,595.652%
2025-08-19	1.1800	1.1800	1.1800	1.1800	-21.333%	1	592	+1,552.542%
2025-08-13	1.5000	1.5000	1.5000	1.5000	+7.143%	200	593	+1,200.000%
2025-07-31	1.4000	1.4000	1.4000	1.4000	-17.160%	1	436	+1,292.857%
2025-07-29	1.6900	1.6900	1.6900	1.6900	-0.588%	1	436	+1,053.846%
2025-07-25	1.9500	1.9500	1.7000	1.7000	-34.615%	11	436	+1,047.059%
2025-07-24	2.6500	2.6500	2.6000	2.6000	-36.585%	7	427	+650.000%
2025-07-08	4.1000	4.1000	4.1000	4.1000	-2.381%	397	427	+375.610%
2025-06-16	4.2000	4.2000	4.2000	4.2000	+16.667%	1	126	+364.286%
2025-06-12	3.8300	3.8300	3.6000	3.6000	-7.692%	22	127	+441.667%
2025-06-11	3.9000	3.9000	3.9000	3.9000	+14.706%	1	108	+400.000%
2025-06-04	3.4000	3.4000	3.4000	3.4000	+11.842%	2	111	+473.529%
2025-05-21	3.0400	3.0400	3.0400	3.0400	-5.882%	5	111	+541.447%
2025-05-02	3.1700	3.2300	3.1700	3.2300	-15.445%	24	111	+503.715%
2025-04-24	3.8200	3.8200	3.8200	3.8200	+29.492%	2	110	+410.471%
2025-04-22	2.9500	2.9500	2.9500	2.9500	+7.273%	1	110	+561.017%
2025-04-16	2.8000	2.8000	2.7500	2.7500	+1.852%	31	109	+609.091%
2025-04-14	2.7000	2.7000	2.7000	2.7000	+32.353%	11	96	+622.222%
2025-04-10	2.0400	2.0400	2.0400	2.0400	-32.000%	11	85	+855.882%
2025-04-03	3.0000	3.0000	3.0000	3.0000	-18.256%	3	74	+550.000%
2025-03-31	3.1500	3.6700	3.1500	3.6700	-28.599%	12	74	+431.335%
2025-03-26	5.7000	5.7000	5.1200	5.1400	-15.876%	21	73	+279.377%
2025-03-24	6.1100	6.1100	6.1100	6.1100	+3.559%	3	66	+219.149%
2025-03-14	5.9000	5.9000	5.9000	5.9000	+7.664%	20	63	+230.508%
2025-03-13	5.4800	5.4800	5.4800	5.4800	+9.600%	11	52	+255.839%
2025-03-05	5.0000	5.0000	5.0000	5.0000	+6.838%	2	52	+290.000%
2025-02-28	4.5400	5.0300	4.5400	4.6800	-12.030%	12	50	+316.667%
2025-02-25	5.0000	5.3200	4.9000	5.3200	-5.000%	28	27	+266.541%
2025-02-21	5.5000	5.6000	5.5000	5.6000	-18.841%	66	27	+248.214%
2025-02-07	6.5000	6.9000	6.5000	6.9000	+23.214%	66	45	+182.609%
2025-02-05	5.6000	5.6000	5.6000	5.6000	+9.804%	5	22	+248.214%
2025-02-03	5.1000	5.1000	5.1000	5.1000	-5.556%	7	24	+282.353%
2025-01-29	5.4300	5.4300	5.4000	5.4000	-6.897%	5	20	+261.111%
2025-01-08	5.8000	5.8000	5.8000	5.8000	+1.754%	1	17	+236.207%
2025-01-07	5.7000	5.7000	5.7000	5.7000	+2.703%	2	17	+242.105%
2025-01-02	5.6000	5.6000	5.5500	5.5500	-30.276%	31	15	+251.351%
2024-11-15	7.9400	7.9600	7.9400	7.9600	-27.039%	16	12	+144.975%
2024-11-06	10.9100	10.9100	10.9100	10.9100	-12.720%	10	10	+78.735%
2024-10-03	12.7500	12.7500	12.5000	12.5000	0.000%	20	10	+56.000%