Dark

TECK20270115C60
TECK Jan 15 2027 60.00 Call (TECK270115C00060000)
option OPRA

EOD

Aug 6, 2026

12.71-0.781%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.7100	12.7100	12.7100	12.7100	-0.781%	10	347	0.000%
2026-08-05	12.4000	13.0000	12.4000	12.8100	+83.262%	4	347	-0.781%
2026-07-29	6.9900	6.9900	6.9900	6.9900	-2.238%	1	348	+81.831%
2026-07-22	7.6000	7.6000	7.1500	7.1500	-8.451%	2	348	+77.762%
2026-07-15	7.3000	7.8100	7.3000	7.8100	-6.579%	4	348	+62.740%
2026-07-10	8.3600	8.3600	8.3600	8.3600	+1.951%	1	349	+52.033%
2026-07-07	9.8000	9.8000	8.2000	8.2000	-17.172%	4	350	+55.000%
2026-07-06	9.9000	9.9000	9.9000	9.9000	+4.541%	3	350	+28.384%
2026-07-02	10.1500	10.1500	9.4700	9.4700	+4.873%	11	350	+34.213%
2026-06-30	9.0000	9.0800	9.0000	9.0300	+0.333%	15	350	+40.753%
2026-06-25	9.0000	9.0000	9.0000	9.0000	+14.213%	5	355	+41.222%
2026-06-24	7.8800	7.8800	7.8800	7.8800	-30.573%	2	355	+61.294%
2026-06-22	11.5000	11.5000	11.3500	11.3500	-10.630%	11	356	+11.982%
2026-06-18	12.7000	12.7000	12.7000	12.7000	+27.000%	3	360	+0.079%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-33.687%	7	360	+27.100%
2026-06-04	15.0800	15.0800	15.0800	15.0800	+3.571%	1	353	-15.716%
2026-06-01	14.5600	14.5600	14.5600	14.5600	+6.277%	1	353	-12.706%
2026-05-29	13.7000	13.7000	13.7000	13.7000	+18.410%	2	354	-7.226%
2026-05-21	10.2000	11.5700	10.2000	11.5700	+22.434%	3	356	+9.853%
2026-05-19	9.2000	9.4500	9.2000	9.4500	-13.620%	12	356	+34.497%
2026-05-15	10.9300	11.0000	10.9300	10.9400	-23.869%	4	358	+16.179%
2026-05-14	14.3600	14.3700	14.3600	14.3700	+2.643%	8	370	-11.552%
2026-05-13	14.0000	14.0000	14.0000	14.0000	+0.719%	4	370	-9.214%
2026-05-11	13.1400	14.5900	13.1400	13.9000	+14.403%	7	370	-8.561%
2026-05-08	11.7000	12.1500	11.7000	12.1500	+20.297%	8	376	+4.609%
2026-05-07	11.7500	12.0000	10.1000	10.1000	-6.481%	36	376	+25.842%
2026-05-06	10.8000	10.8000	10.8000	10.8000	+23.147%	10	353	+17.685%
2026-05-01	8.7700	8.7700	8.7700	8.7700	+3.298%	2	355	+44.926%
2026-04-28	8.4900	8.4900	8.4900	8.4900	-16.355%	10	355	+49.706%
2026-04-24	10.1500	10.1500	10.1500	10.1500	-3.333%	2	355	+25.222%
2026-04-23	10.2000	11.1200	10.2000	10.5000	+10.526%	23	357	+21.048%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-3.061%	1	361	+33.789%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+12.257%	1	362	+29.694%
2026-04-16	8.9000	9.0000	8.7300	8.7300	+25.431%	46	362	+45.590%
2026-04-02	6.8300	6.9600	6.8300	6.9600	+0.144%	8	369	+82.615%
2026-04-01	7.1800	7.3400	6.9500	6.9500	+9.795%	36	369	+82.878%
2026-03-31	6.3300	6.3300	6.3300	6.3300	+26.600%	5	369	+100.790%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+7.991%	1	364	+154.200%
2026-03-23	4.6300	4.6300	4.6300	4.6300	+36.176%	2	363	+174.514%
2026-03-20	3.6000	3.6000	3.4000	3.4000	-3.683%	2	361	+273.824%
2026-03-19	3.5300	3.5300	3.5300	3.5300	-26.458%	2	361	+260.057%
2026-03-18	4.6000	4.8000	4.6000	4.8000	-26.154%	2	362	+164.792%
2026-03-12	6.1500	6.6000	6.1500	6.5000	-4.412%	21	362	+95.538%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+36.000%	1	360	+86.912%
2026-03-09	5.0000	5.0000	4.8000	5.0000	-13.793%	13	359	+154.200%
2026-03-06	5.7500	5.8000	5.7500	5.8000	-26.115%	2	371	+119.138%
2026-03-03	6.5900	8.0000	6.5900	7.8500	-8.401%	7	369	+61.911%
2026-03-02	8.5700	8.5700	8.5700	8.5700	-16.796%	2	366	+48.308%
2026-02-27	10.3000	10.3000	10.3000	10.3000	+3.518%	34	368	+23.398%
2026-02-26	9.8500	9.9500	9.8500	9.9500	-12.719%	4	336	+27.739%
2026-02-25	11.2500	11.4000	11.2500	11.4000	+21.925%	8	336	+11.491%
2026-02-23	10.0000	10.0500	9.3500	9.3500	-6.965%	9	336	+35.936%
2026-02-18	10.0500	10.0500	10.0500	10.0500	+12.921%	1	334	+26.468%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-8.247%	2	333	+42.809%
2026-02-13	9.7000	9.7000	9.7000	9.7000	-4.055%	7	333	+31.031%
2026-02-12	10.1000	10.1100	10.1000	10.1100	-3.531%	6	333	+25.717%
2026-02-11	9.9500	10.4800	9.8300	10.4800	+17.885%	7	333	+21.279%
2026-02-10	8.8900	8.8900	8.8900	8.8900	-0.781%	1	332	+42.970%
2026-02-09	8.4000	8.9600	8.4000	8.9600	+19.467%	25	332	+41.853%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+5.634%	5	335	+69.467%
2026-02-05	7.5000	7.5000	7.1000	7.1000	-10.354%	3	335	+79.014%
2026-02-04	8.2500	8.2500	7.9100	7.9200	-14.655%	3	335	+60.480%
2026-02-03	9.5000	10.1000	9.2800	9.2800	+16.000%	25	334	+36.961%
2026-02-02	7.7800	9.3000	7.7800	8.0000	+20.482%	5	335	+58.875%
2026-01-30	7.5600	7.8900	6.6400	6.6400	-30.252%	38	334	+91.416%
2026-01-29	10.3600	10.4100	8.8000	9.5200	+16.239%	73	350	+33.508%
2026-01-28	8.1200	8.1900	8.1200	8.1900	+11.277%	4	332	+55.189%
2026-01-27	7.5000	7.5000	7.2600	7.3600	+4.397%	50	332	+72.690%
2026-01-26	7.5000	7.5000	6.9300	7.0500	+22.609%	13	295	+80.284%
2026-01-23	6.5000	6.5000	5.6800	5.7500	+12.745%	104	286	+121.043%
2026-01-22	6.0000	6.0000	4.9800	5.1000	-15.702%	20	219	+149.216%
2026-01-21	6.2900	6.4600	6.0500	6.0500	+27.368%	20	224	+110.083%
2026-01-20	4.7500	4.7500	4.7500	4.7500	-15.179%	1	204	+167.579%
2026-01-15	5.6200	5.6200	5.6000	5.6000	+12.903%	5	203	+126.964%
2026-01-14	5.0300	5.0300	4.9600	4.9600	+5.532%	101	198	+156.250%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+30.194%	2	147	+170.426%
2025-12-26	3.6100	3.6100	3.6100	3.6100	+93.048%	10	145	+252.078%
2025-12-12	1.8700	1.8700	1.8700	1.8700	-23.673%	20	135	+579.679%
2025-12-09	2.3000	2.4500	2.3000	2.4500	-5.769%	74	115	+418.776%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+36.842%	15	93	+388.846%
2025-11-25	2.0500	2.0500	1.9000	1.9000	-26.923%	52	93	+568.947%
2025-10-17	2.4700	2.6000	2.4700	2.6000	+8.333%	3	41	+388.846%
2025-10-14	2.2000	2.4000	2.2000	2.4000	+2.128%	6	40	+429.583%
2025-10-06	2.3500	2.3500	2.3500	2.3500	+6.818%	10	36	+440.851%
2025-09-30	2.2000	2.2000	2.2000	2.2000	+29.412%	1	26	+477.727%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-12.821%	7	26	+647.647%
2025-09-11	1.9500	1.9500	1.9500	1.9500	+225.000%	1	19	+551.795%
2025-09-02	0.6000	0.6000	0.6000	0.6000	0.000%	10	19	+2,018.333%
2025-08-22	0.5200	0.6000	0.5200	0.6000	+81.818%	2	29	+2,018.333%
2025-08-21	0.3300	0.3300	0.3300	0.3300	-28.261%	1	29	+3,751.515%
2025-08-13	0.4600	0.4600	0.4600	0.4600	-26.984%	5	28	+2,663.043%
2025-07-25	0.6300	0.6300	0.6300	0.6300	-70.561%	5	28	+1,917.460%
2025-07-01	2.1600	2.1600	2.1300	2.1400	-28.667%	5	25	+493.925%
2025-03-26	3.0000	3.0000	3.0000	3.0000	-17.808%	2	20	+323.667%
2025-03-25	3.6500	3.6500	3.6500	3.6500	+28.521%	1	18	+248.219%
2025-03-05	2.8400	2.8400	2.8400	2.8400	-13.939%	10	17	+347.535%
2025-02-26	3.3000	3.3000	3.3000	3.3000	-16.456%	1	7	+285.152%
2025-02-18	3.9500	3.9500	3.9500	3.9500	0.000%	2	8	+221.772%
2025-02-07	3.9500	3.9500	3.9500	3.9500	+35.274%	2	6	+221.772%
2025-01-29	2.9200	2.9200	2.9200	2.9200	-10.976%	2	5	+335.274%
2025-01-08	3.2800	3.2800	3.2800	3.2800	+5.806%	2	5	+287.500%
2025-01-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	5	+310.000%
2024-12-27	3.1000	3.1000	3.1000	3.1000	-38.492%	4	5	+310.000%
2024-12-10	5.0400	5.0400	5.0400	5.0400	-28.000%	2	7	+152.183%
2024-11-05	7.0000	7.0000	7.0000	7.0000	+6.545%	4	6	+81.571%
2024-10-24	6.5700	6.5700	6.5700	6.5700	-23.248%	3	3	+93.455%
2024-09-27	8.5600	8.5600	8.5600	8.5600	0.000%	6	3	+48.481%