Dark

TECK20270115C70
TECK Jan 15 2027 70.00 Call (TECK270115C00070000)
option OPRA

EOD

Sep 15, 2026

4.70-21.667%(-1.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.7000	4.7000	4.7000	4.7000	-21.667%	30	1,333	0.000%
2026-09-11	6.3100	6.3100	6.0000	6.0000	-28.571%	6	1,362	-21.667%
2026-09-09	7.9900	8.4000	7.9500	8.4000	+0.599%	764	1,358	-44.048%
2026-09-08	8.9000	8.9000	8.3500	8.3500	+30.062%	45	617	-43.713%
2026-09-01	6.4200	6.4200	6.4200	6.4200	-30.595%	2	572	-26.791%
2026-08-27	8.5000	9.2500	8.5000	9.2500	-3.141%	4	570	-49.189%
2026-08-26	9.5500	9.5500	9.5500	9.5500	+4.144%	1	570	-50.785%
2026-08-25	9.2000	9.2200	9.1700	9.1700	+1.326%	85	570	-48.746%
2026-08-24	9.0500	9.0500	9.0500	9.0500	+7.995%	1	579	-48.066%
2026-08-21	7.8600	8.3800	7.7400	8.3800	+28.923%	9	578	-43.914%
2026-08-19	6.5000	6.5000	6.5000	6.5000	+23.810%	3	569	-27.692%
2026-08-18	5.4000	5.4000	5.2500	5.2500	-34.375%	5	569	-10.476%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+3.359%	50	574	-41.250%
2026-08-11	7.7400	7.7400	7.7400	7.7400	-1.777%	4	535	-39.276%
2026-08-07	7.8800	7.8800	7.8800	7.8800	+57.600%	5	533	-40.355%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-0.398%	1	533	-6.000%
2026-07-31	5.0200	5.0200	5.0200	5.0200	+18.118%	1	534	-6.375%
2026-07-28	4.2500	4.2500	4.2500	4.2500	-22.727%	2	534	+10.588%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+11.789%	7	534	-14.545%
2026-07-23	4.9200	4.9200	4.9200	4.9200	-12.143%	9	534	-4.472%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+19.149%	1	534	-16.071%
2026-06-24	4.3000	4.7000	4.3000	4.7000	-53.000%	31	534	0.000%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+25.000%	50	484	-53.000%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-31.034%	1	484	-41.250%
2026-06-02	11.8000	11.8000	11.6000	11.6000	+20.833%	2	484	-59.483%
2026-05-29	9.6000	9.6000	9.6000	9.6000	+12.941%	4	485	-51.042%
2026-05-27	8.5000	8.5000	8.5000	8.5000	+6.250%	1	485	-44.706%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+8.108%	1	484	-41.250%
2026-05-21	7.4000	7.4000	7.4000	7.4000	+14.198%	1	485	-36.486%
2026-05-18	6.4800	6.4800	6.4800	6.4800	-11.233%	1	485	-27.469%
2026-05-15	7.0000	7.3000	6.5600	7.3000	-18.345%	6	485	-35.616%
2026-05-14	8.8200	9.3000	8.2000	8.9400	-8.308%	62	481	-47.427%
2026-05-13	9.7500	9.7500	9.7500	9.7500	+21.875%	5	432	-51.795%
2026-05-08	7.6000	8.0000	7.6000	8.0000	+12.045%	6	432	-41.250%
2026-05-07	7.1400	7.1400	7.1400	7.1400	+6.567%	2	435	-34.174%
2026-05-06	6.7000	6.7000	6.7000	6.7000	+35.354%	1	433	-29.851%
2026-05-05	4.8000	5.1000	4.8000	4.9500	+3.125%	15	433	-5.051%
2026-05-01	4.8000	4.8000	4.8000	4.8000	-9.434%	1	434	-2.083%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-23.188%	1	434	-11.321%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+21.053%	1	434	-31.884%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+3.636%	1	434	-17.544%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+4.563%	10	434	-14.545%
2026-04-14	5.2600	5.2600	5.2600	5.2600	+11.915%	1	424	-10.646%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+4.444%	1	424	0.000%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+15.979%	2	423	+4.444%
2026-04-02	3.8800	3.8800	3.8800	3.8800	-0.257%	15	421	+21.134%
2026-03-31	3.8900	3.8900	3.8900	3.8900	+21.563%	5	421	+20.823%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+20.301%	1	416	+46.875%
2026-03-24	3.0300	3.0300	2.6600	2.6600	-17.391%	10	417	+76.692%
2026-03-17	3.2200	3.2200	3.2200	3.2200	-15.927%	5	407	+45.963%
2026-03-13	3.8300	3.8300	3.8300	3.8300	-12.955%	5	407	+22.715%
2026-03-11	3.7000	4.4000	3.7000	4.4000	+4.762%	35	412	+6.818%
2026-03-10	4.5000	4.5000	4.2000	4.2000	-19.231%	3	386	+11.905%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-17.197%	4	384	-9.615%
2026-02-24	6.2000	6.2800	6.2000	6.2800	+6.621%	2	380	-25.159%
2026-02-20	5.8900	5.8900	5.8900	5.8900	+21.946%	1	379	-20.204%
2026-02-19	5.0000	5.0000	4.8300	4.8300	-22.097%	22	378	-2.692%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+32.196%	1	366	-24.194%
2026-02-09	4.6900	4.6900	4.6900	4.6900	+14.390%	1	365	+0.213%
2026-02-06	4.3300	4.3300	4.1000	4.1000	-33.871%	2	365	+14.634%
2026-02-03	6.4000	6.4000	5.7000	6.2000	+55.000%	12	365	-24.194%
2026-01-30	4.4500	4.4500	4.0000	4.0000	-31.034%	81	367	+17.500%
2026-01-29	6.2600	6.2600	5.8000	5.8000	+42.857%	3	367	-18.966%
2026-01-27	4.0000	4.0600	4.0000	4.0600	+8.847%	41	366	+15.764%
2026-01-26	3.8600	3.8600	3.7000	3.7300	+49.200%	29	341	+26.005%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.846%	100	334	+88.000%
2026-01-20	2.4000	2.6000	2.4000	2.6000	+4.000%	2	235	+80.769%
2026-01-13	2.5000	2.5000	2.5000	2.5000	0.000%	2	233	+88.000%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+4.167%	100	231	+88.000%
2026-01-05	2.4000	2.4000	2.4000	2.4000	+41.176%	2	135	+95.833%
2025-12-29	1.7000	1.7000	1.7000	1.7000	+126.667%	2	135	+176.471%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-28.571%	1	135	+526.667%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+10.526%	1	136	+347.619%
2025-11-03	0.9500	0.9500	0.9500	0.9500	+5.556%	77	87	+394.737%
2025-10-30	0.9000	0.9000	0.9000	0.9000	-25.000%	10	87	+422.222%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+50.000%	10	77	+291.667%
2025-09-11	0.8000	0.8000	0.8000	0.8000	+300.000%	4	67	+487.500%
2025-08-06	0.2000	0.2000	0.2000	0.2000	-42.857%	15	67	+2,250.000%
2025-07-24	0.4700	0.4700	0.3500	0.3500	-36.364%	4	52	+1,242.857%
2025-07-22	0.6000	0.6000	0.5500	0.5500	-71.649%	7	49	+754.545%
2025-03-26	1.7900	1.9400	1.7900	1.9400	+15.476%	2	50	+142.268%
2025-03-20	1.6800	1.6800	1.6800	1.6800	+52.727%	1	50	+179.762%
2025-03-04	1.1000	1.1000	1.1000	1.1000	-54.733%	1	50	+327.273%
2025-02-13	2.2900	2.5600	2.1300	2.4300	+30.645%	51	50	+93.416%
2024-12-24	1.8600	1.8600	1.8600	1.8600	-42.769%	2	3	+152.688%
2024-11-19	3.2500	3.2500	3.2500	3.2500	-51.493%	2	3	+44.615%
2024-09-26	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-29.851%