Dark

TECK20270115C75
TECK Jan 15 2027 75.00 Call (TECK270115C00075000)
option OPRA

EOD

Sep 24, 2026

3.70-1.857%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	3.7000	3.7000	3.7000	-1.857%	1	945	0.000%
2026-09-23	3.5000	3.9300	3.5000	3.7700	+0.533%	11	946	-1.857%
2026-09-21	3.7100	3.7500	3.7100	3.7500	+15.385%	8	953	-1.333%
2026-09-16	3.5500	3.5500	3.2500	3.2500	-1.813%	600	945	+13.846%
2026-09-15	3.1400	3.3100	3.1400	3.3100	-48.602%	2	345	+11.782%
2026-09-08	6.5000	6.7500	6.4400	6.4400	+18.600%	55	344	-42.547%
2026-09-04	5.4700	5.4700	5.4300	5.4300	+20.667%	4	291	-31.860%
2026-09-01	4.7800	4.7800	4.5000	4.5000	-29.688%	8	291	-17.778%
2026-08-28	6.1000	6.4000	6.1000	6.4000	-7.381%	2	287	-42.188%
2026-08-25	6.9100	6.9100	6.9100	6.9100	-2.676%	1	288	-46.454%
2026-08-24	7.0000	7.1000	6.4000	7.1000	+44.898%	5	287	-47.887%
2026-08-20	4.9000	4.9000	4.9000	4.9000	-1.606%	1	287	-24.490%
2026-08-19	4.8000	4.9800	4.8000	4.9800	+5.957%	20	287	-25.703%
2026-08-17	4.7000	4.7000	4.7000	4.7000	-13.919%	5	282	-21.277%
2026-08-12	5.4600	5.4600	5.4600	5.4600	-14.688%	8	278	-32.234%
2026-08-07	6.1500	6.4000	6.1500	6.4000	+12.281%	153	274	-42.188%
2026-08-04	5.5700	5.7000	5.5700	5.7000	+111.111%	3	122	-35.088%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-28.947%	1	119	+37.037%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-49.333%	1	119	-2.632%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-6.250%	14	120	-50.667%
2026-06-16	8.0000	8.0000	8.0000	8.0000	+24.031%	6	120	-53.750%
2026-06-08	6.4600	6.5600	6.4000	6.4500	-26.538%	7	115	-42.636%
2026-06-02	8.7800	8.7800	8.7800	8.7800	+9.750%	1	116	-57.859%
2026-06-01	8.0000	8.0000	7.9000	8.0000	+5.680%	52	116	-53.750%
2026-05-29	7.5700	7.5700	7.5700	7.5700	+18.281%	1	101	-51.123%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+23.077%	1	101	-42.188%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-1.887%	2	102	-28.846%
2026-05-07	5.6000	5.7000	5.3000	5.3000	+0.379%	19	102	-30.189%
2026-05-06	5.1000	5.2800	5.1000	5.2800	+48.732%	6	103	-29.924%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-31.731%	5	104	+4.225%
2026-04-23	5.0000	5.2000	5.0000	5.2000	+26.214%	16	104	-28.846%
2026-04-14	4.1000	4.1200	4.1000	4.1200	+44.561%	3	104	-10.194%
2026-04-07	2.8500	2.8500	2.8500	2.8500	-5.000%	1	103	+29.825%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+30.435%	1	104	+23.333%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+31.429%	1	105	+60.870%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-25.532%	1	106	+111.429%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-20.339%	1	106	+57.447%
2026-03-12	2.9500	2.9500	2.9500	2.9500	-7.813%	3	106	+25.424%
2026-03-11	3.3600	3.3600	3.2000	3.2000	+23.077%	4	106	+15.625%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-8.772%	1	105	+42.308%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-10.938%	2	106	+29.825%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-23.810%	1	106	+15.625%
2026-02-24	3.6000	4.2000	3.6000	4.2000	-6.250%	7	106	-11.905%
2026-02-20	4.4800	4.4800	4.4800	4.4800	+21.081%	1	113	-17.411%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+15.625%	1	113	0.000%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-21.951%	83	113	+15.625%
2026-02-04	4.4000	4.4000	4.1000	4.1000	-10.870%	21	196	-9.756%
2026-02-03	4.6000	4.8000	4.6000	4.6000	+53.333%	25	195	-19.565%
2026-01-30	3.5100	3.5100	3.0000	3.0000	-34.783%	81	197	+23.333%
2026-01-29	4.9000	4.9000	4.4600	4.6000	+39.394%	7	196	-19.565%
2026-01-28	3.0000	3.3000	3.0000	3.3000	+13.793%	6	190	+12.121%
2026-01-27	2.9500	3.0000	2.9000	2.9000	+51.832%	23	191	+27.586%
2026-01-22	1.9100	1.9100	1.9100	1.9100	+41.481%	1	170	+93.717%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-27.807%	4	171	+174.074%
2026-01-20	1.6000	1.8700	1.6000	1.8700	-4.103%	7	175	+97.861%
2026-01-16	1.9500	1.9500	1.9500	1.9500	+11.429%	1	178	+89.744%
2026-01-15	1.7000	1.7500	1.7000	1.7500	-16.667%	10	178	+111.429%
2026-01-14	1.9500	2.1000	1.7200	2.1000	+16.667%	17	188	+76.190%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+13.924%	14	175	+105.556%
2026-01-07	1.5800	1.5800	1.5800	1.5800	-1.250%	1	161	+134.177%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+6.667%	1	162	+131.250%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+15.385%	1	164	+146.667%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+35.417%	1	164	+184.615%
2025-12-30	0.7500	0.9600	0.7500	0.9600	-8.571%	3	165	+285.417%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	163	+252.381%
2025-12-23	0.9500	1.0000	0.9500	1.0000	+42.857%	4	164	+270.000%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+27.273%	1	165	+428.571%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+10.000%	14	166	+572.727%
2025-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	180	+640.000%
2025-11-06	0.5000	0.5000	0.5000	0.5000	+11.111%	2	180	+640.000%
2025-11-04	0.4500	0.4500	0.4500	0.4500	-10.000%	2	180	+722.222%
2025-10-15	0.5000	0.5000	0.5000	0.5000	-41.176%	10	178	+640.000%
2025-10-13	0.7500	0.8500	0.7500	0.8500	+37.097%	26	188	+335.294%
2025-10-10	0.6200	0.6200	0.6200	0.6200	-11.429%	2	178	+496.774%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+40.000%	1	178	+428.571%
2025-10-08	0.5000	0.6500	0.5000	0.5000	-9.091%	3	179	+640.000%
2025-10-07	0.5500	0.5500	0.5500	0.5500	-8.333%	1	177	+572.727%
2025-09-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	177	+516.667%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+71.429%	1	175	+516.667%
2025-09-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	176	+957.143%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	1	176	+1,133.333%
2025-09-18	0.1800	0.2500	0.1800	0.2500	-16.667%	2	175	+1,380.000%
2025-09-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	175	+1,133.333%
2025-09-16	0.3500	0.3500	0.3000	0.3000	-33.333%	20	174	+1,133.333%
2025-09-12	0.4000	0.4500	0.4000	0.4500	-10.000%	2	157	+722.222%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+66.667%	2	159	+640.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	157	+1,133.333%
2025-09-09	0.3000	0.3000	0.3000	0.3000	+200.000%	7	158	+1,133.333%
2025-08-22	0.1000	0.1000	0.1000	0.1000	-33.333%	2	164	+3,600.000%
2025-08-19	0.1500	0.1500	0.1500	0.1500	+50.000%	10	162	+2,366.667%
2025-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	152	+3,600.000%
2025-08-06	0.2000	0.2000	0.1000	0.1000	-50.000%	35	151	+3,600.000%
2025-08-04	0.2000	0.2000	0.2000	0.2000	-50.000%	9	124	+1,750.000%
2025-07-16	0.4000	0.4000	0.4000	0.4000	-20.000%	1	115	+825.000%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-33.333%	1	114	+640.000%
2025-07-07	0.7500	0.7500	0.7500	0.7500	+50.000%	1	113	+393.333%
2025-06-12	0.5000	0.5000	0.4900	0.5000	-9.091%	24	112	+640.000%
2025-06-10	0.5500	0.5500	0.5500	0.5500	-8.333%	5	92	+572.727%
2025-06-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	87	+516.667%
2025-04-29	0.6000	0.6000	0.6000	0.6000	-48.276%	3	86	+516.667%
2025-03-20	1.1600	1.1600	1.1600	1.1600	+22.105%	1	84	+218.966%
2025-03-11	1.0000	1.0000	0.9500	0.9500	-5.000%	2	85	+289.474%
2025-03-10	1.0000	1.0000	1.0000	1.0000	-35.484%	2	85	+270.000%
2025-02-20	1.5500	1.5500	1.5500	1.5500	-14.835%	1	83	+138.710%
2025-02-13	1.8200	1.8200	1.8200	1.8200	+19.737%	2	83	+103.297%
2025-02-12	1.5200	1.5200	1.5200	1.5200	-1.299%	1	83	+143.421%
2025-01-07	1.5400	1.5400	1.5400	1.5400	+14.074%	1	83	+140.260%
2024-12-18	1.3500	1.3500	1.3500	1.3500	-15.625%	1	82	+174.074%
2024-12-17	1.6000	1.6000	1.6000	1.6000	-20.000%	1	82	+131.250%
2024-12-13	2.0000	2.0000	2.0000	2.0000	-25.926%	2	81	+85.000%
2024-12-04	2.7000	2.7000	2.7000	2.7000	+3.846%	1	81	+37.037%
2024-11-12	2.6000	2.6000	2.6000	2.6000	-35.000%	1	80	+42.308%
2024-11-07	3.5000	4.0100	3.5000	4.0000	+29.032%	87	80	-7.500%
2024-10-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+19.355%