Dark

VALE20250620C10
VALE Jun 20 2025 10.00 Call (VALE250620C00010000)
option OPRA

EOD

May 19, 2025

0.2300-4.167%(-0.0100)851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.22	0.33	0.21	0.23	-4.167%	851	53,937	0.000%
2025-05-16	0.19	0.27	0.18	0.24	-7.692%	584	53,689	-4.167%
2025-05-15	0.26	0.31	0.25	0.26	+8.333%	5,175	53,572	-11.538%
2025-05-14	0.30	0.32	0.23	0.24	-22.581%	491	57,707	-4.167%
2025-05-13	0.21	0.34	0.14	0.31	+63.158%	4,562	57,775	-25.806%
2025-05-12	0.23	0.25	0.14	0.19	+46.154%	987	58,994	+21.053%
2025-05-09	0.15	0.15	0.13	0.13	-13.333%	170	59,362	+76.923%
2025-05-08	0.13	0.15	0.13	0.15	+25.000%	774	59,336	+53.333%
2025-05-07	0.14	0.14	0.12	0.12	-25.000%	413	59,294	+91.667%
2025-05-06	0.16	0.17	0.15	0.16	0.000%	109	58,996	+43.750%
2025-05-05	0.20	0.20	0.13	0.16	-11.111%	682	58,971	+43.750%
2025-05-02	0.22	0.23	0.17	0.18	+12.500%	4,430	58,908	+27.778%
2025-05-01	0.18	0.20	0.14	0.16	-20.000%	216	57,579	+43.750%
2025-04-30	0.22	0.23	0.19	0.20	-31.034%	181	57,665	+15.000%
2025-04-29	0.29	0.31	0.29	0.29	-6.452%	453	57,583	-20.690%
2025-04-28	0.28	0.31	0.27	0.31	+14.815%	702	57,622	-25.806%
2025-04-25	0.29	0.31	0.26	0.27	-30.769%	2,102	57,596	-14.815%
2025-04-24	0.37	0.44	0.37	0.39	+8.333%	720	57,561	-41.026%
2025-04-23	0.44	0.44	0.33	0.36	+16.129%	8,115	57,664	-36.111%
2025-04-22	0.20	0.33	0.20	0.31	+82.353%	752	56,181	-25.806%
2025-04-21	0.25	0.25	0.17	0.17	-22.727%	214	56,140	+35.294%
2025-04-17	0.18	0.23	0.18	0.22	+15.789%	1,153	56,188	+4.545%
2025-04-16	0.19	0.21	0.18	0.19	-9.524%	166	56,188	+21.053%
2025-04-15	0.25	0.26	0.20	0.21	-25.000%	169	56,163	+9.524%
2025-04-14	0.30	0.34	0.28	0.28	+3.704%	157	56,170	-17.857%
2025-04-11	0.22	0.29	0.21	0.27	+35.000%	1,698	56,136	-14.815%
2025-04-10	0.19	0.24	0.16	0.20	+11.111%	10,749	56,501	+15.000%
2025-04-09	0.10	0.23	0.10	0.18	+63.636%	401	52,783	+27.778%
2025-04-08	0.22	0.22	0.11	0.11	-50.000%	7,763	52,794	+109.091%
2025-04-07	0.20	0.35	0.18	0.22	-15.385%	10,845	50,159	+4.545%
2025-04-04	0.29	0.32	0.22	0.26	-48.000%	29,590	55,193	-11.538%
2025-04-03	0.60	0.65	0.50	0.50	-24.242%	425	62,270	-54.000%
2025-04-02	0.65	0.66	0.58	0.66	0.000%	272	62,337	-65.152%
2025-04-01	0.63	0.72	0.63	0.66	+11.864%	133	62,211	-65.152%
2025-03-31	0.56	0.59	0.51	0.59	-7.813%	797	62,236	-61.017%
2025-03-28	0.62	0.65	0.60	0.64	-12.329%	212	61,761	-64.063%
2025-03-27	0.66	0.73	0.66	0.73	+8.955%	485	61,804	-68.493%
2025-03-26	0.65	0.69	0.64	0.67	-1.471%	5,210	62,134	-65.672%
2025-03-25	0.60	0.71	0.60	0.68	+13.333%	7,833	67,086	-66.176%
2025-03-24	0.75	0.75	0.58	0.60	-13.043%	6,416	71,133	-61.667%
2025-03-21	0.67	0.70	0.65	0.69	-6.757%	306	76,909	-66.667%
2025-03-20	0.73	0.74	0.73	0.74	-8.642%	3	77,029	-68.919%
2025-03-19	0.68	0.82	0.68	0.81	-1.220%	646	77,030	-71.605%
2025-03-18	0.75	0.82	0.68	0.82	+9.333%	904	77,188	-71.951%
2025-03-17	0.56	0.77	0.56	0.75	+20.968%	768	77,648	-69.333%
2025-03-14	0.52	0.65	0.48	0.62	+44.186%	42,356	78,110	-62.903%
2025-03-13	0.39	0.46	0.39	0.43	+16.216%	634	58,856	-46.512%
2025-03-12	0.35	0.37	0.34	0.37	-13.953%	289	58,856	-37.838%
2025-03-11	0.37	0.43	0.34	0.43	+34.375%	21,952	58,604	-46.512%
2025-03-10	0.40	0.41	0.28	0.32	-30.435%	11,164	38,072	-28.125%
2025-03-07	0.38	0.49	0.36	0.46	+6.977%	4,992	46,252	-50.000%
2025-03-06	0.41	0.45	0.41	0.43	+4.878%	2,183	48,423	-46.512%
2025-03-05	0.34	0.42	0.32	0.41	+20.588%	1,439	50,362	-43.902%
2025-03-04	0.27	0.35	0.25	0.34	+6.250%	839	49,977	-32.353%
2025-03-03	0.35	0.40	0.32	0.32	0.000%	363	49,501	-28.125%
2025-02-28	0.42	0.42	0.30	0.32	-23.810%	690	49,284	-28.125%
2025-02-27	0.45	0.45	0.40	0.42	-4.545%	3,751	49,134	-45.238%
2025-02-26	0.50	0.52	0.44	0.44	-12.000%	10,473	48,199	-47.727%
2025-02-25	0.49	0.51	0.46	0.50	-1.961%	1,084	37,949	-54.000%
2025-02-24	0.61	0.61	0.51	0.51	-8.929%	12,522	36,890	-54.902%
2025-02-21	0.63	0.64	0.56	0.56	-11.111%	918	25,132	-58.929%
2025-02-20	0.60	0.70	0.59	0.63	+26.000%	225	25,380	-63.492%
2025-02-19	0.47	0.53	0.41	0.50	-3.846%	525	25,418	-54.000%
2025-02-18	0.53	0.59	0.52	0.52	-3.704%	788	25,350	-55.769%
2025-02-14	0.46	0.59	0.46	0.54	+22.727%	1,180	25,094	-57.407%
2025-02-13	0.43	0.47	0.40	0.44	-8.333%	147	25,094	-47.727%
2025-02-12	0.47	0.50	0.44	0.48	0.000%	59	24,976	-52.083%
2025-02-11	0.48	0.50	0.46	0.48	-2.041%	101	24,966	-52.083%
2025-02-10	0.44	0.52	0.44	0.49	+16.667%	10,272	24,955	-53.061%
2025-02-07	0.52	0.52	0.40	0.42	-17.647%	436	14,767	-45.238%
2025-02-06	0.45	0.52	0.45	0.51	+15.909%	263	14,770	-54.902%
2025-02-05	0.45	0.45	0.40	0.44	+2.326%	124	14,527	-47.727%
2025-02-04	0.42	0.43	0.39	0.43	+13.158%	78	14,466	-46.512%
2025-02-03	0.41	0.41	0.34	0.38	-5.000%	144	14,445	-39.474%
2025-01-31	0.41	0.50	0.40	0.40	-4.762%	1,464	14,347	-42.500%
2025-01-30	0.35	0.52	0.35	0.42	+20.000%	3,267	14,021	-45.238%
2025-01-29	0.34	0.37	0.31	0.35	+2.941%	141	12,073	-34.286%
2025-01-28	0.37	0.37	0.31	0.34	-10.526%	3,040	11,962	-32.353%
2025-01-27	0.35	0.38	0.31	0.38	+8.571%	3,591	8,945	-39.474%
2025-01-24	0.35	0.37	0.32	0.35	+6.061%	622	7,555	-34.286%
2025-01-23	0.28	0.34	0.28	0.33	+6.452%	455	7,512	-30.303%
2025-01-22	0.35	0.39	0.28	0.31	-11.429%	102	7,068	-25.806%
2025-01-21	0.36	0.36	0.32	0.35	-5.405%	156	7,017	-34.286%
2025-01-17	0.31	0.42	0.31	0.37	+15.625%	1,378	6,438	-37.838%
2025-01-16	0.32	0.32	0.26	0.32	0.000%	50	6,438	-28.125%
2025-01-15	0.30	0.32	0.28	0.32	+10.345%	202	6,402	-28.125%
2025-01-14	0.29	0.29	0.29	0.29	-3.333%	50	6,207	-20.690%
2025-01-13	0.30	0.30	0.29	0.30	+3.448%	331	6,157	-23.333%
2025-01-10	0.31	0.31	0.28	0.29	-6.452%	66	6,097	-20.690%
2025-01-08	0.27	0.31	0.27	0.31	0.000%	36	6,040	-25.806%
2025-01-07	0.35	0.35	0.31	0.31	-8.824%	47	6,040	-25.806%
2025-01-06	0.35	0.35	0.32	0.34	-2.857%	33	6,002	-32.353%
2025-01-03	0.37	0.37	0.30	0.35	-10.256%	876	5,970	-34.286%
2025-01-02	0.37	0.41	0.37	0.39	-2.500%	69	5,554	-41.026%
2024-12-31	0.39	0.40	0.39	0.40	0.000%	47	5,488	-42.500%
2024-12-30	0.41	0.41	0.40	0.40	0.000%	189	5,488	-42.500%
2024-12-27	0.37	0.42	0.37	0.40	-2.439%	70	5,299	-42.500%
2024-12-26	0.39	0.44	0.39	0.41	-10.870%	623	5,270	-43.902%
2024-12-24	0.46	0.46	0.45	0.46	+6.977%	17	4,648	-50.000%
2024-12-23	0.46	0.46	0.41	0.43	-2.273%	180	4,648	-46.512%
2024-12-20	0.44	0.46	0.44	0.44	-4.348%	207	4,559	-47.727%
2024-12-19	0.44	0.46	0.41	0.46	+12.195%	1,069	4,352	-50.000%
2024-12-18	0.49	0.49	0.39	0.41	-24.074%	122	3,327	-43.902%
2024-12-17	0.46	0.57	0.43	0.54	+10.204%	533	3,270	-57.407%
2024-12-16	0.55	0.56	0.49	0.49	-12.500%	234	2,993	-53.061%
2024-12-13	0.57	0.58	0.54	0.56	-17.647%	336	2,857	-58.929%
2024-12-12	0.70	0.70	0.62	0.68	-5.556%	389	2,710	-66.176%
2024-12-11	0.72	0.72	0.72	0.72	-7.692%	546	2,478	-68.056%
2024-12-10	0.79	0.79	0.75	0.78	0.000%	8	2,069	-70.513%
2024-12-09	0.74	0.83	0.74	0.78	+39.286%	167	2,069	-70.513%
2024-12-06	0.66	0.66	0.56	0.56	-17.647%	164	2,049	-58.929%
2024-12-05	0.65	0.73	0.65	0.68	+6.250%	517	1,971	-66.176%
2024-12-04	0.70	0.71	0.60	0.64	-8.571%	43	1,457	-64.063%
2024-12-03	0.72	0.72	0.69	0.70	-6.667%	38	1,421	-67.143%
2024-12-02	0.75	0.78	0.73	0.75	-5.063%	45	1,399	-69.333%
2024-11-29	0.75	0.84	0.72	0.79	0.000%	140	1,377	-70.886%
2024-11-27	0.87	0.91	0.79	0.79	-3.659%	114	1,226	-70.886%
2024-11-26	0.87	0.88	0.82	0.82	-8.889%	18	1,226	-71.951%
2024-11-25	0.94	0.95	0.90	0.90	-3.226%	9	1,209	-74.444%
2024-11-22	0.88	0.93	0.88	0.93	+14.815%	40	1,202	-75.269%
2024-11-21	0.90	0.90	0.80	0.81	-12.903%	40	1,147	-71.605%
2024-11-18	0.91	0.93	0.82	0.93	+16.250%	51	1,147	-75.269%
2024-11-15	0.85	0.85	0.80	0.80	-2.439%	34	1,106	-71.250%
2024-11-14	0.86	0.86	0.82	0.82	-7.865%	6	1,108	-71.951%
2024-11-13	0.84	0.89	0.82	0.89	+2.299%	31	1,103	-74.157%
2024-11-12	0.99	0.99	0.87	0.87	-19.444%	56	1,113	-73.563%
2024-11-11	1.05	1.08	1.04	1.08	-13.600%	16	1,060	-78.704%
2024-11-08	1.45	1.45	1.10	1.25	-28.571%	96	1,066	-81.600%
2024-11-07	1.83	1.83	1.75	1.75	+34.615%	7	1,043	-86.857%
2024-11-01	1.39	1.39	1.30	1.30	-9.091%	24	1,038	-82.308%
2024-10-31	1.43	1.45	1.39	1.43	-5.298%	15	1,036	-83.916%
2024-10-30	1.51	1.51	1.51	1.51	-9.036%	1	1,035	-84.768%
2024-10-28	1.66	1.66	1.66	1.66	+5.732%	15	1,034	-86.145%
2024-10-25	1.57	1.57	1.57	1.57	+20.769%	6	1,034	-85.350%
2024-10-24	1.30	1.30	1.30	1.30	+8.333%	5	1,034	-82.308%
2024-10-23	1.21	1.21	1.20	1.20	-13.669%	13	1,034	-80.833%
2024-10-21	1.39	1.39	1.39	1.39	-6.711%	15	1,034	-83.453%
2024-10-18	1.49	1.49	1.49	1.49	0.000%	2	1,034	-84.564%
2024-10-17	1.49	1.49	1.49	1.49	-6.875%	1	1,033	-84.564%
2024-10-15	1.60	1.60	1.60	1.60	-4.762%	2	1,033	-85.625%
2024-10-10	1.67	1.68	1.67	1.68	+5.000%	7	1,033	-86.310%
2024-10-09	1.60	1.60	1.60	1.60	-6.977%	2	1,033	-85.625%
2024-10-08	1.72	1.72	1.72	1.72	-19.626%	1	1,033	-86.628%
2024-10-07	2.19	2.19	2.14	2.14	-6.140%	11	1,033	-89.252%
2024-10-01	2.28	2.28	2.28	2.28	-1.299%	118	1,042	-89.912%
2024-09-30	2.31	2.31	2.31	2.31	-4.149%	20	1,160	-90.043%
2024-09-27	2.40	2.41	2.30	2.41	+6.167%	32	1,156	-90.456%
2024-09-26	2.05	2.29	2.00	2.27	+29.714%	54	1,159	-89.868%
2024-09-25	1.64	1.75	1.64	1.75	+2.941%	21	1,197	-86.857%
2024-09-24	1.70	1.75	1.70	1.70	+36.000%	23	1,217	-86.471%
2024-09-23	1.25	1.25	1.25	1.25	-3.101%	3	1,239	-81.600%
2024-09-20	1.29	1.29	1.29	1.29	-14.000%	2	1,236	-82.171%
2024-09-19	1.50	1.50	1.50	1.50	+3.448%	1	1,235	-84.667%
2024-09-18	1.40	1.45	1.31	1.45	+1.399%	31	1,234	-84.138%
2024-09-17	1.40	1.43	1.40	1.43	+0.704%	4	1,207	-83.916%
2024-09-16	1.43	1.43	1.42	1.42	+13.600%	15	1,204	-83.803%
2024-09-12	1.25	1.25	1.25	1.25	+8.696%	13	1,214	-81.600%
2024-09-11	1.15	1.15	1.15	1.15	+9.524%	100	1,222	-80.000%
2024-09-10	1.13	1.13	1.05	1.05	-17.323%	103	1,287	-78.095%
2024-09-06	1.27	1.27	1.27	1.27	+2.419%	40	1,185	-81.890%
2024-09-05	1.24	1.24	1.24	1.24	+6.897%	20	1,205	-81.452%
2024-09-04	1.12	1.16	1.12	1.16	0.000%	6	1,205	-80.172%
2024-09-03	1.40	1.40	1.16	1.16	-20.548%	52	1,205	-80.172%
2024-08-29	1.50	1.50	1.43	1.46	+4.286%	8	1,153	-84.247%
2024-08-22	1.40	1.40	1.40	1.40	+5.263%	1	1,151	-83.571%
2024-08-20	1.33	1.33	1.33	1.33	-11.333%	1	1,151	-82.707%
2024-08-19	1.49	1.53	1.42	1.50	+19.048%	107	1,151	-84.667%
2024-08-16	1.29	1.29	1.26	1.26	-3.077%	202	1,192	-81.746%
2024-08-14	1.30	1.30	1.30	1.30	-8.451%	4	1,091	-82.308%
2024-08-13	1.42	1.42	1.42	1.42	+1.429%	7	1,087	-83.803%
2024-08-12	1.40	1.40	1.40	1.40	+1.449%	3	1,080	-83.571%
2024-08-09	1.32	1.38	1.32	1.38	+8.661%	4	1,077	-83.333%
2024-08-08	1.27	1.27	1.27	1.27	-4.511%	8	1,077	-81.890%
2024-08-07	1.33	1.33	1.31	1.33	+8.130%	3	1,077	-82.707%
2024-08-06	1.24	1.24	1.23	1.23	+4.237%	11	1,076	-81.301%
2024-08-05	1.20	1.22	1.14	1.18	-7.813%	648	1,065	-80.508%
2024-08-02	1.29	1.29	1.27	1.28	-5.185%	130	600	-82.031%
2024-08-01	1.35	1.35	1.34	1.35	-8.784%	19	475	-82.963%
2024-07-31	1.55	1.55	1.48	1.48	+2.778%	5	465	-84.459%
2024-07-30	1.54	1.70	1.44	1.44	-8.861%	35	461	-84.028%
2024-07-29	1.51	1.59	1.51	1.58	-1.250%	3	426	-85.443%
2024-07-26	1.62	1.71	1.57	1.60	-3.030%	135	425	-85.625%
2024-07-25	1.50	1.65	1.50	1.65	+8.553%	25	335	-86.061%
2024-07-24	1.52	1.52	1.52	1.52	-7.879%	11	320	-84.868%
2024-07-23	1.65	1.65	1.65	1.65	-7.303%	3	309	-86.061%
2024-07-19	1.75	1.78	1.72	1.78	+0.565%	468	309	-87.079%
2024-07-18	1.79	1.79	1.77	1.77	-30.040%	7	74	-87.006%
2024-07-10	2.53	2.53	2.53	2.53	+25.871%	1	70	-90.909%
2024-07-01	2.01	2.01	2.01	2.01	+1.515%	5	69	-88.557%
2024-06-28	1.98	1.98	1.98	1.98	+8.791%	2	64	-88.384%
2024-06-27	1.82	1.82	1.82	1.82	-10.345%	3	63	-87.363%
2024-06-26	2.03	2.03	2.03	2.03	+5.181%	5	63	-88.670%
2024-06-25	1.93	1.93	1.93	1.93	-16.087%	1	58	-88.083%
2024-06-20	2.30	2.30	2.30	2.30	+12.195%	15	57	-90.000%
2024-06-12	2.00	2.05	2.00	2.05	+2.500%	37	42	-88.780%
2024-06-11	2.00	2.00	2.00	2.00	0.000%	5	5	-88.500%