Dark

TECK20270115C55
TECK Jan 15 2027 55.00 Call (TECK270115C00055000)
option OPRA

EOD

Sep 23, 2026

14.18+4.265%(+0.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	14.5000	14.5000	14.1800	14.1800	+4.265%	4	644	0.000%
2026-09-16	13.6000	13.6000	13.6000	13.6000	+1.720%	1	648	+4.265%
2026-09-10	13.3700	13.3700	13.3700	13.3700	-25.432%	2	649	+6.058%
2026-09-09	17.9300	17.9300	17.9300	17.9300	+8.667%	8	649	-20.915%
2026-09-04	16.5000	16.5000	16.5000	16.5000	0.000%	2	651	-14.061%
2026-09-03	16.0600	16.5000	16.0600	16.5000	-12.745%	8	651	-14.061%
2026-08-26	19.3000	19.3000	18.9100	18.9100	+5.056%	2	654	-25.013%
2026-08-25	18.0000	18.0000	18.0000	18.0000	+2.740%	1	655	-21.222%
2026-08-21	17.4300	17.5200	17.3700	17.5200	+21.667%	8	656	-19.064%
2026-08-19	14.4000	14.4000	14.4000	14.4000	-11.602%	1	656	-1.528%
2026-08-11	16.2900	16.2900	16.2900	16.2900	+1.812%	1	657	-12.953%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+6.667%	1	658	-11.375%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+42.857%	1	658	-5.467%
2026-07-23	10.5000	10.5000	10.5000	10.5000	+8.808%	1	658	+35.048%
2026-07-22	9.6500	9.6500	9.6500	9.6500	+6.044%	2	658	+46.943%
2026-07-21	9.1000	9.1000	9.1000	9.1000	+12.346%	1	660	+55.824%
2026-07-20	8.1000	8.1000	8.1000	8.1000	-7.429%	2	660	+75.062%
2026-07-08	9.4700	9.5000	8.7500	8.7500	-27.686%	5	662	+62.057%
2026-07-02	12.7000	12.7000	12.1000	12.1000	+7.080%	3	667	+17.190%
2026-07-01	11.9900	11.9900	11.3000	11.3000	+11.992%	3	667	+25.487%
2026-06-24	10.0900	10.0900	10.0900	10.0900	-45.133%	1	668	+40.535%
2026-06-17	17.9000	18.4000	17.9000	18.3900	+1.602%	6	668	-22.893%
2026-06-16	18.1000	18.1000	18.1000	18.1000	+13.125%	1	668	-21.657%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+8.548%	3	669	-11.375%
2026-06-09	14.7400	14.7400	14.7400	14.7400	-18.111%	4	669	-3.799%
2026-06-04	18.0000	18.0000	18.0000	18.0000	+5.882%	1	669	-21.222%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-1.163%	1	670	-16.588%
2026-05-28	17.2000	17.2000	17.2000	17.2000	+7.567%	4	671	-17.558%
2026-05-26	15.3000	15.9900	15.3000	15.9900	+27.006%	12	671	-11.320%
2026-05-20	11.7000	12.5900	11.7000	12.5900	+3.028%	14	672	+12.629%
2026-05-19	11.8000	12.2200	11.8000	12.2200	-15.724%	2	674	+16.039%
2026-05-18	14.5000	14.5000	14.5000	14.5000	-13.690%	1	674	-2.207%
2026-05-14	17.1000	17.1000	16.8000	16.8000	-2.326%	3	674	-15.595%
2026-05-13	17.2000	17.2000	17.2000	17.2000	+15.436%	16	680	-17.558%
2026-05-08	14.9000	14.9000	14.9000	14.9000	+0.812%	1	680	-4.832%
2026-05-07	14.6000	14.8000	14.6000	14.7800	+18.524%	3	681	-4.060%
2026-04-24	12.4700	12.4700	12.4700	12.4700	-11.056%	1	682	+13.713%
2026-04-23	13.9200	14.0200	13.9200	14.0200	+21.913%	16	683	+1.141%
2026-04-21	11.5000	11.5000	11.5000	11.5000	-1.457%	2	683	+23.304%
2026-04-20	11.6700	11.6700	11.6700	11.6700	-0.256%	1	683	+21.508%
2026-04-17	11.7000	11.7000	11.7000	11.7000	+5.027%	1	684	+21.197%
2026-04-16	11.1400	11.1400	11.1400	11.1400	+7.115%	15	685	+27.289%
2026-04-13	10.2000	10.4000	10.2000	10.4000	+8.221%	6	685	+36.346%
2026-04-09	10.7000	10.7000	9.6100	9.6100	-3.900%	7	687	+47.555%
2026-04-08	10.7000	10.7000	10.0000	10.0000	+25.000%	4	690	+41.800%
2026-04-07	8.4000	8.4000	8.0000	8.0000	-12.854%	2	690	+77.250%
2026-04-01	9.2300	9.2300	9.1800	9.1800	+9.809%	15	691	+54.466%
2026-03-31	7.5000	8.3600	7.5000	8.3600	+30.625%	6	693	+69.617%
2026-03-30	6.4400	6.4400	6.4000	6.4000	0.000%	6	694	+121.563%
2026-03-27	5.6000	6.4000	5.6000	6.4000	+6.667%	5	696	+121.563%
2026-03-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	696	+136.333%
2026-03-24	5.6000	6.0000	5.6000	6.0000	+3.448%	17	696	+136.333%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+23.404%	3	681	+144.483%
2026-03-19	5.1000	5.1000	4.7000	4.7000	-25.397%	10	681	+201.702%
2026-03-18	6.7000	6.7000	6.3000	6.3000	-11.268%	16	682	+125.079%
2026-03-16	6.5000	7.1000	6.5000	7.1000	+2.899%	25	682	+99.718%
2026-03-13	8.0000	8.0000	6.9000	6.9000	-17.266%	15	682	+105.507%
2026-03-12	8.1500	9.1000	8.1500	8.3400	-0.714%	14	686	+70.024%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-1.754%	3	685	+68.810%
2026-03-10	8.5500	8.5500	8.5500	8.5500	+14.611%	1	685	+65.848%
2026-03-09	6.9000	7.4600	6.4500	7.4600	-1.842%	83	685	+90.080%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-15.462%	3	634	+86.579%
2026-03-05	9.6000	10.0500	8.7000	8.9900	-17.523%	32	634	+57.731%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+5.825%	16	636	+30.092%
2026-03-03	9.3000	10.3000	8.1700	10.3000	-8.850%	9	636	+37.670%
2026-03-02	11.3000	11.3000	11.3000	11.3000	-6.068%	1	638	+25.487%
2026-02-27	12.0300	12.0300	12.0300	12.0300	-5.499%	2	638	+17.872%
2026-02-26	12.7300	12.7300	12.7300	12.7300	-3.194%	2	640	+11.390%
2026-02-25	13.9000	13.9000	13.1500	13.1500	+5.707%	3	638	+7.833%
2026-02-24	12.4400	12.4400	12.4400	12.4400	+5.872%	5	638	+13.987%
2026-02-23	12.5000	12.5000	11.7500	11.7500	-1.920%	25	633	+20.681%
2026-02-20	11.5000	11.9800	11.5000	11.9800	+13.987%	2	609	+18.364%
2026-02-19	10.0000	10.5100	10.0000	10.5100	-10.171%	45	609	+34.919%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+11.429%	8	567	+21.197%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-10.256%	1	567	+35.048%
2026-02-13	11.3000	11.7000	11.3000	11.7000	-9.302%	16	566	+21.197%
2026-02-12	12.9000	12.9000	12.9000	12.9000	+10.256%	1	566	+9.922%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+4.464%	4	566	+21.197%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+21.739%	2	563	+26.607%
2026-02-06	9.5000	9.5000	9.2000	9.2000	-5.155%	8	561	+54.130%
2026-02-05	9.3000	9.7000	9.3000	9.7000	-5.825%	81	568	+46.186%
2026-02-04	12.3000	12.3000	10.2500	10.3000	+12.691%	63	601	+37.670%
2026-02-02	9.2100	9.2100	9.1400	9.1400	-1.296%	5	601	+55.142%
2026-01-30	9.8900	9.8900	9.2600	9.2600	-15.818%	5	601	+53.132%
2026-01-29	12.6000	12.7800	11.0000	11.0000	+6.796%	13	605	+28.909%
2026-01-28	10.3000	10.3000	10.3000	10.3000	+3.000%	1	600	+37.670%
2026-01-27	9.6000	10.0000	9.6000	10.0000	+11.111%	52	600	+41.800%
2026-01-26	9.5000	9.5100	9.0000	9.0000	+21.622%	45	562	+57.556%
2026-01-23	7.9000	8.4000	7.4000	7.4000	+1.370%	91	563	+91.622%
2026-01-22	7.5800	8.0000	7.1400	7.3000	+4.286%	13	551	+94.247%
2026-01-16	6.5900	7.0000	6.5900	7.0000	0.000%	25	539	+102.571%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-8.616%	3	539	+102.571%
2026-01-14	7.6600	7.6600	7.6600	7.6600	+8.499%	3	542	+85.117%
2026-01-13	7.0600	7.0600	7.0600	7.0600	+8.615%	1	542	+100.850%
2026-01-12	6.6700	6.8000	6.4700	6.5000	+10.169%	75	541	+118.154%
2026-01-09	6.1000	6.3500	5.6500	5.9000	0.000%	16	532	+140.339%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+8.257%	1	521	+140.339%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-24.620%	2	522	+160.183%
2026-01-06	7.3000	7.4000	7.0000	7.2300	+40.388%	64	520	+96.127%
2026-01-02	5.1500	5.1500	5.1500	5.1500	+43.056%	1	515	+175.340%
2025-12-22	3.6000	3.6000	3.6000	3.6000	+2.857%	1	515	+293.889%
2025-12-19	3.7000	3.7000	3.5000	3.5000	+2.941%	2	515	+305.143%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-5.556%	25	515	+317.059%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+24.138%	1	509	+293.889%
2025-11-25	2.9000	2.9000	2.9000	2.9000	+9.434%	1	510	+388.966%
2025-11-24	2.6500	2.6500	2.6500	2.6500	+29.268%	1	511	+435.094%
2025-11-21	2.0500	2.0500	2.0500	2.0500	-31.667%	4	510	+591.707%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-6.250%	1	512	+372.667%
2025-10-23	3.2000	3.2000	3.2000	3.2000	-23.810%	1	513	+343.125%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+7.692%	1	512	+237.619%
2025-10-09	3.9000	3.9000	3.9000	3.9000	+21.875%	1	513	+263.590%
2025-09-30	3.2000	3.2000	3.2000	3.2000	+18.519%	2	512	+343.125%
2025-09-26	2.7000	2.7000	2.7000	2.7000	+17.391%	2	512	+425.185%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+15.000%	10	512	+516.522%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-14.894%	2	502	+609.000%
2025-09-09	2.5500	2.5800	2.0500	2.3500	+170.115%	66	504	+503.404%
2025-08-26	0.8700	0.8700	0.8700	0.8700	+27.941%	1	486	+1,529.885%
2025-08-22	0.6800	0.6800	0.6800	0.6800	-24.444%	1	486	+1,985.294%
2025-08-04	0.8500	0.9000	0.7500	0.9000	-5.263%	10	487	+1,475.556%
2025-07-31	0.9500	0.9500	0.9500	0.9500	-52.500%	1	494	+1,392.632%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-35.484%	7	495	+609.000%
2025-06-30	3.1100	3.1100	3.1000	3.1000	-3.427%	7	495	+357.419%
2025-06-26	3.2100	3.2100	3.2100	3.2100	+21.132%	1	497	+341.745%
2025-06-20	2.6500	2.6500	2.6500	2.6500	-4.676%	4	496	+435.094%
2025-06-18	2.7800	2.7800	2.7800	2.7800	+6.107%	4	500	+410.072%
2025-06-12	2.7000	2.7800	2.6200	2.6200	-2.602%	181	500	+441.221%
2025-06-11	2.6900	2.6900	2.6900	2.6900	-2.182%	1	438	+427.138%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-5.172%	11	439	+415.636%
2025-06-09	2.9000	2.9000	2.9000	2.9000	+5.455%	1	439	+388.966%
2025-05-27	2.5900	2.7500	2.5900	2.7500	+36.816%	14	439	+415.636%
2025-05-19	2.0100	2.0100	2.0100	2.0100	-3.828%	3	439	+605.473%
2025-05-16	2.0900	2.0900	2.0900	2.0900	-27.931%	2	442	+578.469%
2025-05-12	2.9000	2.9000	2.9000	2.9000	+45.000%	1	443	+388.966%
2025-04-16	2.0000	2.0000	2.0000	2.0000	-13.043%	4	443	+609.000%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-23.333%	1	447	+516.522%
2025-04-02	2.8500	3.0000	2.8500	3.0000	-20.635%	7	447	+372.667%
2025-03-26	3.7800	3.7800	3.7800	3.7800	-19.403%	1	448	+275.132%
2025-03-25	4.8100	4.8500	4.6900	4.6900	+11.667%	6	449	+202.345%
2025-03-14	4.4000	4.4000	4.2000	4.2000	+31.250%	18	452	+237.619%
2025-03-11	2.9400	3.2000	2.9400	3.2000	-21.760%	4	457	+343.125%
2025-03-06	4.1000	4.1000	4.0500	4.0900	+21.365%	4	457	+246.699%
2025-03-04	3.3700	3.3700	3.3700	3.3700	-0.296%	10	457	+320.772%
2025-02-28	3.1900	3.6800	3.1900	3.3800	-12.208%	12	447	+319.527%
2025-02-27	3.8500	3.8500	3.8500	3.8500	-13.483%	10	431	+268.312%
2025-02-26	4.4000	4.4500	4.4000	4.4500	+13.520%	11	431	+218.652%
2025-02-25	3.6400	3.9200	3.5000	3.9200	-21.600%	21	421	+261.735%
2025-02-21	5.0000	5.0000	5.0000	5.0000	+0.806%	10	421	+183.600%
2025-02-20	4.9600	4.9600	4.9600	4.9600	+1.224%	10	416	+185.887%
2025-02-19	4.9000	4.9000	4.9000	4.9000	0.000%	1	416	+189.388%
2025-02-10	4.9000	4.9000	4.9000	4.9000	+18.072%	10	415	+189.388%
2025-02-05	4.1500	4.1500	4.1500	4.1500	-1.190%	10	405	+241.687%
2025-02-04	4.0300	4.2000	4.0000	4.2000	+29.231%	10	395	+237.619%
2025-02-03	3.2500	3.2500	3.2500	3.2500	-12.162%	10	385	+336.308%
2025-01-29	3.8000	3.8000	3.7000	3.7000	-9.756%	10	375	+283.243%
2025-01-28	4.1000	4.1000	4.1000	4.1000	+1.235%	10	365	+245.854%
2025-01-27	4.0500	4.0500	4.0500	4.0500	-19.802%	10	355	+250.123%
2025-01-24	5.0500	5.1000	5.0500	5.0500	+6.316%	160	345	+180.792%
2025-01-23	4.8500	5.1000	4.7000	4.7500	-4.040%	251	265	+198.526%
2025-01-22	4.9500	4.9500	4.9500	4.9500	+3.125%	10	22	+186.465%
2025-01-13	4.8000	4.8000	4.8000	4.8000	-43.529%	5	12	+195.417%
2024-11-05	8.6500	8.9500	8.5000	8.5000	+13.333%	7	8	+66.824%
2024-10-24	7.5000	7.5000	7.5000	7.5000	-28.639%	1	4	+89.067%
2024-10-16	10.5100	10.5100	10.5100	10.5100	+16.778%	1	4	+34.919%
2024-10-14	9.0000	9.0000	9.0000	9.0000	-0.881%	1	3	+57.556%
2024-10-08	9.0800	9.0800	9.0800	9.0800	-12.692%	1	2	+56.167%
2024-09-24	10.4000	10.4000	10.4000	10.4000	+1.961%	1	2	+36.346%
2024-09-16	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	+39.020%