Dark

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

EOD

Aug 4, 2026

5.70+111.111%(+3.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.5700	5.7000	5.5700	5.7000	+111.111%	3	122	0.000%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-28.947%	1	119	+111.111%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-49.333%	1	119	+50.000%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-6.250%	14	120	-24.000%
2026-06-16	8.0000	8.0000	8.0000	8.0000	+24.031%	6	120	-28.750%
2026-06-08	6.4600	6.5600	6.4000	6.4500	-26.538%	7	115	-11.628%
2026-06-02	8.7800	8.7800	8.7800	8.7800	+9.750%	1	116	-35.080%
2026-06-01	8.0000	8.0000	7.9000	8.0000	+5.680%	52	116	-28.750%
2026-05-29	7.5700	7.5700	7.5700	7.5700	+18.281%	1	101	-24.703%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+23.077%	1	101	-10.938%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-1.887%	2	102	+9.615%
2026-05-07	5.6000	5.7000	5.3000	5.3000	+0.379%	19	102	+7.547%
2026-05-06	5.1000	5.2800	5.1000	5.2800	+48.732%	6	103	+7.955%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-31.731%	5	104	+60.563%
2026-04-23	5.0000	5.2000	5.0000	5.2000	+26.214%	16	104	+9.615%
2026-04-14	4.1000	4.1200	4.1000	4.1200	+44.561%	3	104	+38.350%
2026-04-07	2.8500	2.8500	2.8500	2.8500	-5.000%	1	103	+100.000%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+30.435%	1	104	+90.000%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+31.429%	1	105	+147.826%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-25.532%	1	106	+225.714%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-20.339%	1	106	+142.553%
2026-03-12	2.9500	2.9500	2.9500	2.9500	-7.813%	3	106	+93.220%
2026-03-11	3.3600	3.3600	3.2000	3.2000	+23.077%	4	106	+78.125%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-8.772%	1	105	+119.231%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-10.938%	2	106	+100.000%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-23.810%	1	106	+78.125%
2026-02-24	3.6000	4.2000	3.6000	4.2000	-6.250%	7	106	+35.714%
2026-02-20	4.4800	4.4800	4.4800	4.4800	+21.081%	1	113	+27.232%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+15.625%	1	113	+54.054%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-21.951%	83	113	+78.125%
2026-02-04	4.4000	4.4000	4.1000	4.1000	-10.870%	21	196	+39.024%
2026-02-03	4.6000	4.8000	4.6000	4.6000	+53.333%	25	195	+23.913%
2026-01-30	3.5100	3.5100	3.0000	3.0000	-34.783%	81	197	+90.000%
2026-01-29	4.9000	4.9000	4.4600	4.6000	+39.394%	7	196	+23.913%
2026-01-28	3.0000	3.3000	3.0000	3.3000	+13.793%	6	190	+72.727%
2026-01-27	2.9500	3.0000	2.9000	2.9000	+51.832%	23	191	+96.552%
2026-01-22	1.9100	1.9100	1.9100	1.9100	+41.481%	1	170	+198.429%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-27.807%	4	171	+322.222%
2026-01-20	1.6000	1.8700	1.6000	1.8700	-4.103%	7	175	+204.813%
2026-01-16	1.9500	1.9500	1.9500	1.9500	+11.429%	1	178	+192.308%
2026-01-15	1.7000	1.7500	1.7000	1.7500	-16.667%	10	178	+225.714%
2026-01-14	1.9500	2.1000	1.7200	2.1000	+16.667%	17	188	+171.429%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+13.924%	14	175	+216.667%
2026-01-07	1.5800	1.5800	1.5800	1.5800	-1.250%	1	161	+260.759%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+6.667%	1	162	+256.250%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+15.385%	1	164	+280.000%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+35.417%	1	164	+338.462%
2025-12-30	0.7500	0.9600	0.7500	0.9600	-8.571%	3	165	+493.750%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	163	+442.857%
2025-12-23	0.9500	1.0000	0.9500	1.0000	+42.857%	4	164	+470.000%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+27.273%	1	165	+714.286%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+10.000%	14	166	+936.364%
2025-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	180	+1,040.000%
2025-11-06	0.5000	0.5000	0.5000	0.5000	+11.111%	2	180	+1,040.000%
2025-11-04	0.4500	0.4500	0.4500	0.4500	-10.000%	2	180	+1,166.667%
2025-10-15	0.5000	0.5000	0.5000	0.5000	-41.176%	10	178	+1,040.000%
2025-10-13	0.7500	0.8500	0.7500	0.8500	+37.097%	26	188	+570.588%
2025-10-10	0.6200	0.6200	0.6200	0.6200	-11.429%	2	178	+819.355%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+40.000%	1	178	+714.286%
2025-10-08	0.5000	0.6500	0.5000	0.5000	-9.091%	3	179	+1,040.000%
2025-10-07	0.5500	0.5500	0.5500	0.5500	-8.333%	1	177	+936.364%
2025-09-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	177	+850.000%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+71.429%	1	175	+850.000%
2025-09-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	176	+1,528.571%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	1	176	+1,800.000%
2025-09-18	0.1800	0.2500	0.1800	0.2500	-16.667%	2	175	+2,180.000%
2025-09-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	175	+1,800.000%
2025-09-16	0.3500	0.3500	0.3000	0.3000	-33.333%	20	174	+1,800.000%
2025-09-12	0.4000	0.4500	0.4000	0.4500	-10.000%	2	157	+1,166.667%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+66.667%	2	159	+1,040.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	157	+1,800.000%
2025-09-09	0.3000	0.3000	0.3000	0.3000	+200.000%	7	158	+1,800.000%
2025-08-22	0.1000	0.1000	0.1000	0.1000	-33.333%	2	164	+5,600.000%
2025-08-19	0.1500	0.1500	0.1500	0.1500	+50.000%	10	162	+3,700.000%
2025-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	152	+5,600.000%
2025-08-06	0.2000	0.2000	0.1000	0.1000	-50.000%	35	151	+5,600.000%
2025-08-04	0.2000	0.2000	0.2000	0.2000	-50.000%	9	124	+2,750.000%
2025-07-16	0.4000	0.4000	0.4000	0.4000	-20.000%	1	115	+1,325.000%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-33.333%	1	114	+1,040.000%
2025-07-07	0.7500	0.7500	0.7500	0.7500	+50.000%	1	113	+660.000%
2025-06-12	0.5000	0.5000	0.4900	0.5000	-9.091%	24	112	+1,040.000%
2025-06-10	0.5500	0.5500	0.5500	0.5500	-8.333%	5	92	+936.364%
2025-06-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	87	+850.000%
2025-04-29	0.6000	0.6000	0.6000	0.6000	-48.276%	3	86	+850.000%
2025-03-20	1.1600	1.1600	1.1600	1.1600	+22.105%	1	84	+391.379%
2025-03-11	1.0000	1.0000	0.9500	0.9500	-5.000%	2	85	+500.000%
2025-03-10	1.0000	1.0000	1.0000	1.0000	-35.484%	2	85	+470.000%
2025-02-20	1.5500	1.5500	1.5500	1.5500	-14.835%	1	83	+267.742%
2025-02-13	1.8200	1.8200	1.8200	1.8200	+19.737%	2	83	+213.187%
2025-02-12	1.5200	1.5200	1.5200	1.5200	-1.299%	1	83	+275.000%
2025-01-07	1.5400	1.5400	1.5400	1.5400	+14.074%	1	83	+270.130%
2024-12-18	1.3500	1.3500	1.3500	1.3500	-15.625%	1	82	+322.222%
2024-12-17	1.6000	1.6000	1.6000	1.6000	-20.000%	1	82	+256.250%
2024-12-13	2.0000	2.0000	2.0000	2.0000	-25.926%	2	81	+185.000%
2024-12-04	2.7000	2.7000	2.7000	2.7000	+3.846%	1	81	+111.111%
2024-11-12	2.6000	2.6000	2.6000	2.6000	-35.000%	1	80	+119.231%
2024-11-07	3.5000	4.0100	3.5000	4.0000	+29.032%	87	80	+42.500%
2024-10-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+83.871%