Dark

VALE20250919C10
VALE Sep 19 2025 10.00 Call (VALE250919C00010000)
option OPRA

EOD

May 19, 2025

0.5600+3.704%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.51	0.56	0.51	0.56	+3.704%	30	14,656	0.000%
2025-05-16	0.50	0.54	0.49	0.54	-3.571%	2,512	14,645	+3.704%
2025-05-15	0.60	0.60	0.50	0.56	+1.818%	185	14,301	0.000%
2025-05-14	0.50	0.62	0.50	0.55	-11.290%	82	14,193	+1.818%
2025-05-13	0.51	0.64	0.50	0.62	+34.783%	767	14,178	-9.677%
2025-05-12	0.52	0.53	0.45	0.46	+9.524%	561	13,456	+21.739%
2025-05-09	0.40	0.42	0.39	0.42	+7.692%	8	12,923	+33.333%
2025-05-08	0.41	0.41	0.39	0.39	+5.405%	56	12,921	+43.590%
2025-05-07	0.40	0.45	0.37	0.37	-15.909%	131	12,896	+51.351%
2025-05-06	0.43	0.44	0.41	0.44	+4.762%	80	12,778	+27.273%
2025-05-05	0.47	0.47	0.42	0.42	-10.638%	215	12,776	+33.333%
2025-05-02	0.45	0.49	0.44	0.47	+14.634%	156	12,580	+19.149%
2025-05-01	0.43	0.44	0.41	0.41	-8.889%	71	12,528	+36.585%
2025-04-30	0.48	0.48	0.45	0.45	-23.729%	12	12,458	+24.444%
2025-04-29	0.59	0.59	0.59	0.59	+7.273%	3	12,446	-5.085%
2025-04-28	0.58	0.58	0.55	0.55	+5.769%	5	12,447	+1.818%
2025-04-25	0.52	0.52	0.52	0.52	-26.761%	12	12,447	+7.692%
2025-04-24	0.68	0.75	0.68	0.71	+10.938%	23	12,447	-21.127%
2025-04-23	0.70	0.74	0.64	0.64	+14.286%	41	12,428	-12.500%
2025-04-22	0.44	0.56	0.44	0.56	+33.333%	48	12,427	0.000%
2025-04-21	0.47	0.48	0.42	0.42	-4.545%	1,777	12,391	+33.333%
2025-04-17	0.49	0.49	0.44	0.44	+15.789%	7	11,331	+27.273%
2025-04-16	0.41	0.46	0.38	0.38	-13.636%	31	11,331	+47.368%
2025-04-15	0.47	0.48	0.43	0.44	-26.667%	793	11,333	+27.273%
2025-04-14	0.53	0.60	0.53	0.60	+15.385%	13	11,250	-6.667%
2025-04-11	0.45	0.55	0.45	0.52	+18.182%	102	11,237	+7.692%
2025-04-10	0.38	0.44	0.32	0.44	+15.789%	294	11,198	+27.273%
2025-04-09	0.25	0.40	0.24	0.38	+35.714%	361	10,970	+47.368%
2025-04-08	0.41	0.41	0.23	0.28	-20.000%	208	10,827	+100.000%
2025-04-07	0.41	0.48	0.34	0.35	-20.455%	98	10,741	+60.000%
2025-04-04	0.55	0.55	0.43	0.44	-41.333%	442	10,724	+27.273%
2025-04-03	0.89	0.89	0.75	0.75	-8.537%	20	10,588	-25.333%
2025-04-02	0.84	0.84	0.82	0.82	-8.889%	7	10,588	-31.707%
2025-04-01	0.90	0.90	0.90	0.90	+16.883%	1	10,592	-37.778%
2025-03-31	0.80	0.80	0.76	0.77	-10.465%	23	10,592	-27.273%
2025-03-28	0.86	0.86	0.86	0.86	-3.371%	8	10,571	-34.884%
2025-03-27	0.98	0.99	0.89	0.89	-2.198%	47	10,574	-37.079%
2025-03-26	0.89	0.91	0.89	0.91	-3.191%	20	10,574	-38.462%
2025-03-25	0.94	0.94	0.90	0.94	+14.634%	38	10,561	-40.426%
2025-03-24	0.96	0.96	0.81	0.82	-8.889%	13	10,559	-31.707%
2025-03-21	0.91	0.99	0.90	0.90	-6.250%	36	10,552	-37.778%
2025-03-20	0.98	0.98	0.96	0.96	-2.041%	2	10,556	-41.667%
2025-03-19	0.97	0.98	0.95	0.98	-7.547%	35	10,556	-42.857%
2025-03-18	0.96	1.06	0.95	1.06	+7.071%	78	10,554	-47.170%
2025-03-17	0.88	0.99	0.88	0.99	+15.116%	134	10,544	-43.434%
2025-03-14	0.71	0.86	0.71	0.86	+48.276%	216	10,564	-34.884%
2025-03-13	0.59	0.65	0.58	0.58	+3.571%	32	10,543	-3.448%
2025-03-12	0.54	0.56	0.52	0.56	-6.667%	17	10,543	0.000%
2025-03-11	0.54	0.60	0.54	0.60	+25.000%	734	10,544	-6.667%
2025-03-10	0.60	0.60	0.48	0.48	-26.154%	4,479	11,247	+16.667%
2025-03-07	0.65	0.69	0.63	0.65	+8.333%	668	6,778	-13.846%
2025-03-06	0.59	0.65	0.59	0.60	0.000%	23	6,621	-6.667%
2025-03-05	0.57	0.60	0.54	0.60	+17.647%	111	6,621	-6.667%
2025-03-04	0.45	0.51	0.45	0.51	+2.000%	25	6,522	+9.804%
2025-03-03	0.54	0.56	0.50	0.50	-3.846%	362	6,544	+12.000%
2025-02-28	0.57	0.57	0.50	0.52	-8.772%	60	6,550	+7.692%
2025-02-27	0.61	0.63	0.57	0.57	-10.938%	8	6,572	-1.754%
2025-02-26	0.67	0.67	0.64	0.64	-12.329%	53	6,574	-12.500%
2025-02-25	0.68	0.73	0.65	0.73	-7.595%	19	6,553	-23.288%
2025-02-24	0.82	0.82	0.77	0.79	-4.819%	24	6,553	-29.114%
2025-02-21	0.86	0.87	0.79	0.83	+2.469%	142	6,538	-32.530%
2025-02-20	0.75	0.90	0.75	0.81	+15.714%	1,020	6,522	-30.864%
2025-02-19	0.67	0.72	0.66	0.70	-2.778%	23	6,524	-20.000%
2025-02-18	0.72	0.79	0.70	0.72	-2.703%	480	6,524	-22.222%
2025-02-14	0.67	0.74	0.65	0.74	+17.460%	3,004	6,955	-24.324%
2025-02-13	0.60	0.65	0.59	0.63	-8.696%	105	6,992	-11.111%
2025-02-12	0.73	0.73	0.65	0.69	-1.429%	110	6,992	-18.841%
2025-02-11	0.70	0.71	0.64	0.70	-1.408%	286	7,013	-20.000%
2025-02-10	0.61	0.73	0.61	0.71	+18.333%	2,139	6,937	-21.127%
2025-02-07	0.68	0.68	0.60	0.60	-20.000%	104	6,433	-6.667%
2025-02-06	0.73	0.75	0.67	0.75	+29.310%	84	6,420	-25.333%
2025-02-05	0.66	0.66	0.58	0.58	-3.333%	4	6,368	-3.448%
2025-02-04	0.60	0.62	0.60	0.60	+1.695%	5	6,366	-6.667%
2025-02-03	0.52	0.62	0.52	0.59	+3.509%	8	6,364	-5.085%
2025-01-31	0.70	0.70	0.57	0.57	-14.925%	334	6,362	-1.754%
2025-01-30	0.60	0.69	0.59	0.67	+26.415%	88	6,423	-16.418%
2025-01-29	0.55	0.55	0.53	0.53	+10.417%	22	6,429	+5.660%
2025-01-28	0.48	0.48	0.48	0.48	-15.789%	4	6,429	+16.667%
2025-01-27	0.52	0.58	0.52	0.57	+5.556%	32	6,426	-1.754%
2025-01-24	0.50	0.54	0.50	0.54	+17.391%	116	6,397	+3.704%
2025-01-23	0.42	0.50	0.42	0.46	-11.538%	40	6,352	+21.739%
2025-01-22	0.60	0.60	0.52	0.52	-3.704%	27	6,337	+7.692%
2025-01-21	0.55	0.57	0.51	0.54	+1.887%	119	6,332	+3.704%
2025-01-17	0.54	0.61	0.51	0.53	+10.417%	410	6,064	+5.660%
2025-01-16	0.48	0.48	0.47	0.48	+6.667%	31	6,064	+16.667%
2025-01-15	0.46	0.46	0.45	0.45	-6.250%	11	6,049	+24.444%
2025-01-14	0.44	0.52	0.44	0.48	+11.628%	9	6,039	+16.667%
2025-01-13	0.49	0.51	0.43	0.43	-6.522%	61	6,039	+30.233%
2025-01-08	0.45	0.48	0.45	0.46	-9.804%	553	5,454	+21.739%
2025-01-07	0.51	0.51	0.49	0.51	+2.000%	5	5,454	+9.804%
2025-01-06	0.51	0.53	0.48	0.50	0.000%	2,513	5,453	+12.000%
2025-01-03	0.52	0.52	0.47	0.50	-10.714%	224	4,761	+12.000%
2025-01-02	0.56	0.59	0.53	0.56	+9.804%	14	4,650	0.000%
2024-12-31	0.54	0.54	0.51	0.51	-10.526%	100	4,637	+9.804%
2024-12-30	0.57	0.57	0.57	0.57	-5.000%	6	4,637	-1.754%
2024-12-27	0.56	0.60	0.56	0.60	-1.639%	24	4,632	-6.667%
2024-12-26	0.57	0.61	0.57	0.61	+7.018%	19	4,620	-8.197%
2024-12-24	0.57	0.57	0.57	0.57	-5.000%	10	4,605	-1.754%
2024-12-23	0.61	0.62	0.58	0.60	-1.639%	36	4,605	-6.667%
2024-12-20	0.57	0.61	0.57	0.61	+1.667%	60	4,570	-8.197%
2024-12-19	0.55	0.61	0.55	0.60	+9.091%	10	4,554	-6.667%
2024-12-18	0.67	0.67	0.35	0.55	-20.290%	3,403	4,552	+1.818%
2024-12-17	0.64	0.74	0.64	0.69	0.000%	126	1,189	-18.841%
2024-12-16	0.68	0.70	0.68	0.69	-10.390%	18	1,189	-18.841%
2024-12-13	0.77	0.77	0.72	0.77	-6.098%	246	1,178	-27.273%
2024-12-12	0.80	0.82	0.80	0.82	-7.865%	3	1,102	-31.707%
2024-12-11	0.89	0.89	0.89	0.89	-5.319%	10	1,099	-37.079%
2024-12-09	0.94	0.94	0.94	0.94	+25.333%	1	1,089	-40.426%
2024-12-06	0.76	0.77	0.75	0.75	-5.063%	58	1,088	-25.333%
2024-12-04	0.83	0.83	0.79	0.79	-11.236%	11	1,063	-29.114%
2024-12-03	0.95	0.95	0.84	0.89	-1.111%	15	1,054	-37.079%
2024-12-02	0.95	0.95	0.85	0.90	-3.226%	9	1,046	-37.778%
2024-11-29	0.93	0.93	0.93	0.93	-5.102%	4	1,040	-39.785%
2024-11-26	1.04	1.04	0.95	0.98	-9.259%	26	1,039	-42.857%
2024-11-25	1.09	1.09	1.08	1.08	+13.684%	11	1,028	-48.148%
2024-11-21	0.96	0.96	0.95	0.95	-5.941%	2	1,018	-41.053%
2024-11-20	1.12	1.12	1.01	1.01	-8.182%	7	1,018	-44.554%
2024-11-19	1.10	1.10	1.08	1.10	-4.348%	12	1,017	-49.091%
2024-11-18	1.10	1.15	1.07	1.15	+15.000%	31	1,017	-51.304%
2024-11-15	1.10	1.10	1.00	1.00	-2.913%	32	989	-44.000%
2024-11-14	1.03	1.03	1.03	1.03	-0.962%	1	974	-45.631%
2024-11-13	1.04	1.04	0.96	1.04	-15.447%	881	973	-46.154%
2024-11-11	1.23	1.23	1.23	1.23	-3.906%	1	96	-54.472%
2024-11-08	1.28	1.28	1.28	1.28	-25.581%	2	95	-56.250%
2024-10-25	1.61	1.72	1.61	1.72	+26.471%	4	94	-67.442%
2024-10-24	1.36	1.36	1.36	1.36	-27.660%	1	92	-58.824%
2024-10-10	1.90	1.90	1.88	1.88	-0.529%	7	91	-70.213%
2024-09-25	1.81	1.90	1.81	1.89	0.000%	200	87	-70.370%