Dark

VALE20260618C13
VALE Jun 18 2026 13.00 Call (VALE260618C00013000)
option OPRA

EOD

Jun 11, 2026

2.45+17.225%(+0.36)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	2.2700	2.4500	2.2700	2.4500	+17.225%	12	12,873	0.000%
2026-06-10	2.0900	2.0900	1.9700	2.0900	+4.500%	32	12,872	+17.225%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-2.913%	1	12,872	+22.500%
2026-06-08	2.0700	2.0800	2.0500	2.0600	-8.850%	47	12,873	+18.932%
2026-06-05	2.6000	2.6000	2.2600	2.2600	-35.429%	4	12,873	+8.407%
2026-06-02	3.5000	3.5000	3.5000	3.5000	+4.478%	1	12,873	-30.000%
2026-06-01	3.3500	3.3500	3.3500	3.3500	-8.719%	1	12,882	-26.866%
2026-05-28	3.6000	3.6700	3.6000	3.6700	+3.090%	8	12,882	-33.243%
2026-05-27	3.5600	3.5600	3.5600	3.5600	-0.559%	1	12,890	-31.180%
2026-05-26	3.5800	3.5800	3.5800	3.5800	+5.294%	1	12,891	-31.564%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-0.585%	5	12,891	-27.941%
2026-05-18	3.6700	3.6700	3.4200	3.4200	+6.875%	3	12,896	-28.363%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-13.514%	1	12,896	-23.438%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-11.483%	1	12,898	-33.784%
2026-05-11	4.1800	4.1800	4.1800	4.1800	+16.111%	28	12,898	-41.388%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+9.091%	5	12,898	-31.944%
2026-05-07	3.4300	3.4300	3.3000	3.3000	-9.589%	29	12,903	-25.758%
2026-05-06	3.5500	3.6500	3.5500	3.6500	+21.667%	3	12,913	-32.877%
2026-05-05	3.1400	3.1400	3.0000	3.0000	-3.226%	4	12,913	-18.333%
2026-04-29	3.2000	3.2300	3.1000	3.1000	-27.570%	19	12,913	-20.968%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-0.465%	2	12,903	-42.757%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-2.273%	1	12,903	-43.023%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-12.000%	1	12,904	-44.318%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+9.890%	128	12,905	-51.000%
2026-04-16	4.5500	4.5500	4.5500	4.5500	-5.992%	1	13,010	-46.154%
2026-04-15	4.8400	4.8400	4.8400	4.8400	+0.415%	1	13,011	-49.380%
2026-04-14	4.7800	4.8200	4.7800	4.8200	+4.783%	11	13,012	-49.170%
2026-04-13	4.3000	4.6000	4.3000	4.6000	+6.977%	2	13,013	-46.739%
2026-04-10	4.2000	4.3000	4.2000	4.3000	+7.500%	5	13,013	-43.023%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+15.942%	10	13,016	-38.750%
2026-04-06	3.5000	3.5000	3.4500	3.4500	-1.429%	6	13,026	-28.986%
2026-04-02	3.7000	3.7000	3.5000	3.5000	+28.205%	5	13,027	-30.000%
2026-03-25	2.7300	2.7300	2.7300	2.7300	+13.278%	1	13,027	-10.256%
2026-03-23	2.2100	2.4100	2.2100	2.4100	+12.617%	2	13,027	+1.660%
2026-03-19	1.8700	2.1400	1.8700	2.1400	-10.833%	10	13,027	+14.486%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-10.112%	1	13,036	+2.083%
2026-03-17	2.5600	2.6700	2.5600	2.6700	+1.136%	100	13,036	-8.240%
2026-03-16	2.6400	2.6400	2.6400	2.6400	+14.783%	2	13,036	-7.197%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-13.208%	1	13,036	+6.522%
2026-03-12	2.6200	2.6500	2.6200	2.6500	-15.605%	3	13,036	-7.547%
2026-03-10	2.9500	3.1400	2.9500	3.1400	+19.392%	4	13,038	-21.975%
2026-03-09	2.2600	2.6300	2.2600	2.6300	+1.154%	11	13,040	-6.844%
2026-03-06	2.6500	2.6500	2.6000	2.6000	-8.772%	6	13,051	-5.769%
2026-03-05	2.8500	2.8500	2.8500	2.8500	-19.034%	1	13,046	-14.035%
2026-03-04	3.6100	3.6100	3.5200	3.5200	+1.441%	2	13,047	-30.398%
2026-03-03	3.1000	3.4700	3.1000	3.4700	-19.676%	9	13,048	-29.395%
2026-03-02	4.2300	4.3200	4.1000	4.3200	-4.000%	18	13,051	-43.287%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+2.975%	9	13,067	-45.556%
2026-02-26	4.3200	4.3700	4.3200	4.3700	-8.958%	41	13,076	-43.936%
2026-02-25	4.7000	4.8000	4.7000	4.8000	+7.865%	25	13,078	-48.958%
2026-02-24	4.3800	4.5500	4.3800	4.4500	+3.488%	205	13,078	-44.944%
2026-02-23	4.3000	4.4000	4.2500	4.3000	+9.694%	350	13,078	-43.023%
2026-02-20	3.9200	3.9200	3.9200	3.9200	+15.294%	10	13,267	-37.500%
2026-02-19	3.4000	3.4000	3.4000	3.4000	0.000%	5	13,267	-27.941%
2026-02-17	3.4000	3.4000	3.1000	3.4000	-15.000%	21	13,272	-27.941%
2026-02-13	4.0000	4.1500	3.9400	4.0000	-6.977%	266	13,436	-38.750%
2026-02-12	4.5500	4.6000	4.3000	4.3000	-0.463%	50	13,436	-43.023%
2026-02-11	4.3000	4.4000	4.3000	4.3200	+8.000%	7	13,388	-43.287%
2026-02-10	3.9500	4.0000	3.9500	4.0000	+2.564%	3	13,384	-38.750%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+9.859%	1	13,384	-37.179%
2026-02-06	3.6900	3.6900	3.5500	3.5500	-1.389%	25	13,384	-30.986%
2026-02-05	3.8700	3.8700	3.6000	3.6000	-9.548%	103	13,384	-31.944%
2026-02-04	4.2500	4.2500	3.9800	3.9800	-3.865%	12	13,481	-38.442%
2026-02-03	4.0900	4.1400	4.0900	4.1400	+21.765%	52	13,483	-40.821%
2026-02-02	3.2000	3.4100	3.2000	3.4000	+4.615%	160	13,435	-27.941%
2026-01-30	3.4500	3.4500	3.2500	3.2500	-17.722%	5	13,543	-24.615%
2026-01-29	4.3300	4.3300	3.9500	3.9500	+3.947%	7	13,547	-37.975%
2026-01-28	3.9000	4.0000	3.8000	3.8000	+4.110%	239	13,545	-35.526%
2026-01-27	3.5000	3.6500	3.5000	3.6500	+12.308%	60	13,394	-32.877%
2026-01-26	3.4300	3.4300	3.1900	3.2500	-4.412%	54	13,392	-24.615%
2026-01-23	3.8900	3.8900	3.2000	3.4000	+14.094%	152	13,342	-27.941%
2026-01-22	3.0000	3.2300	2.9800	2.9800	+3.472%	48	13,391	-17.785%
2026-01-21	2.6300	2.8800	2.6300	2.8800	+24.675%	69	13,378	-14.931%
2026-01-20	2.0000	2.3100	2.0000	2.3100	+16.667%	65	13,361	+6.061%
2026-01-16	1.9700	1.9800	1.9600	1.9800	-5.714%	302	13,722	+23.737%
2026-01-15	2.2000	2.3000	2.0800	2.1000	0.000%	283	13,722	+16.667%
2026-01-14	1.8300	2.1000	1.7600	2.1000	+26.506%	57	13,906	+16.667%
2026-01-13	1.5500	1.7100	1.5500	1.6600	+9.934%	77	13,940	+47.590%
2026-01-12	1.6500	1.6500	1.5100	1.5100	-11.696%	7	13,902	+62.252%
2026-01-09	1.6500	1.7100	1.6000	1.7100	+6.875%	23	13,899	+43.275%
2026-01-08	1.5100	1.6100	1.5100	1.6000	-11.111%	48	13,901	+53.125%
2026-01-07	1.6600	1.8900	1.6500	1.8000	+4.046%	121	13,923	+36.111%
2026-01-06	1.3700	1.7600	1.3700	1.7300	+30.075%	208	14,035	+41.618%
2026-01-05	1.2000	1.3400	1.1900	1.3300	+15.652%	129	13,937	+84.211%
2026-01-02	1.0900	1.1500	1.0900	1.1500	+10.577%	43	13,934	+113.043%
2025-12-31	1.0400	1.0600	1.0400	1.0400	-2.804%	7	13,965	+135.577%
2025-12-30	1.0900	1.0900	1.0500	1.0700	+13.830%	49	13,965	+128.972%
2025-12-29	1.0500	1.0500	0.9400	0.9400	-14.545%	4	13,960	+160.638%
2025-12-26	1.1400	1.1400	1.0400	1.1000	+3.774%	90	13,958	+122.727%
2025-12-24	1.1100	1.1100	1.0600	1.0600	-5.357%	62	14,014	+131.132%
2025-12-23	1.1400	1.1400	1.1200	1.1200	0.000%	2	14,014	+118.750%
2025-12-22	1.0500	1.1400	1.0500	1.1200	+21.739%	240	14,013	+118.750%
2025-12-19	0.9300	0.9500	0.9200	0.9200	-1.075%	5	13,842	+166.304%
2025-12-18	0.9800	1.0200	0.9000	0.9300	-2.105%	55	13,843	+163.441%
2025-12-17	0.9400	0.9700	0.9200	0.9500	+2.151%	127	13,890	+157.895%
2025-12-16	0.9800	1.2000	0.9300	0.9300	-4.124%	96	13,824	+163.441%
2025-12-15	0.9100	0.9700	0.9100	0.9700	+5.435%	100	13,767	+152.577%
2025-12-12	0.9300	0.9800	0.8200	0.9200	-2.128%	1,617	13,695	+166.304%
2025-12-11	0.8200	0.9500	0.8200	0.9400	+25.333%	1,697	13,487	+160.638%
2025-12-10	0.9500	0.9500	0.7500	0.7500	+7.143%	232	13,172	+226.667%
2025-12-09	0.6600	0.7300	0.6600	0.7000	-4.110%	280	13,160	+250.000%
2025-12-08	0.8200	0.8200	0.6700	0.7300	-1.351%	4,147	13,146	+235.616%
2025-12-05	1.0200	1.0200	0.7200	0.7400	-29.524%	143	9,180	+231.081%
2025-12-04	1.0500	1.1000	0.9700	1.0500	+6.061%	207	9,115	+133.333%
2025-12-03	0.7500	1.0000	0.7500	0.9900	+32.000%	173	9,042	+147.475%
2025-12-02	0.6700	0.7700	0.6200	0.7500	+22.951%	61	9,043	+226.667%
2025-12-01	0.7000	0.7100	0.6100	0.6100	-7.576%	48	8,995	+301.639%
2025-11-28	0.7000	0.7500	0.5800	0.6600	-2.941%	6,246	8,965	+271.212%
2025-11-26	0.6100	0.7000	0.6100	0.6800	+25.926%	226	3,036	+260.294%
2025-11-25	0.5300	0.5400	0.5300	0.5400	+5.882%	63	3,036	+353.704%
2025-11-24	0.5300	0.5300	0.5100	0.5100	0.000%	132	3,005	+380.392%
2025-11-21	0.5100	0.5100	0.5100	0.5100	0.000%	66	2,916	+380.392%
2025-11-20	0.6200	0.6200	0.5100	0.5100	-12.069%	7	2,916	+380.392%
2025-11-18	0.6000	0.6000	0.5800	0.5800	-9.375%	2	2,909	+322.414%
2025-11-17	0.6500	0.6500	0.6400	0.6400	-1.538%	38	2,908	+282.813%
2025-11-14	0.6400	0.6500	0.6300	0.6500	+3.175%	51	2,884	+276.923%
2025-11-13	0.7700	0.7800	0.6300	0.6300	-17.105%	610	2,844	+288.889%
2025-11-12	0.7300	0.7600	0.7300	0.7600	+11.765%	108	3,190	+222.368%
2025-11-11	0.7000	0.7000	0.6800	0.6800	+4.615%	33	3,087	+260.294%
2025-11-10	0.6200	0.6500	0.5900	0.6500	+8.333%	12	3,054	+276.923%
2025-11-07	0.6000	0.6000	0.6000	0.6000	-9.091%	6	3,058	+308.333%
2025-11-06	0.6700	0.6700	0.6600	0.6600	-9.589%	11	3,052	+271.212%
2025-11-05	0.6200	0.7300	0.6200	0.7300	+30.357%	47	3,041	+235.616%
2025-11-04	0.5100	0.6100	0.5100	0.5600	-15.152%	146	3,000	+337.500%
2025-11-03	0.6900	0.6900	0.5200	0.6600	+4.762%	48	2,951	+271.212%
2025-10-31	0.6000	0.6600	0.5700	0.6300	+10.526%	127	2,951	+288.889%
2025-10-30	0.5600	0.5900	0.5500	0.5700	0.000%	35	2,860	+329.825%
2025-10-29	0.5500	0.6000	0.5000	0.5700	+21.277%	133	2,833	+329.825%
2025-10-28	0.4800	0.5000	0.4700	0.4700	-6.000%	219	2,711	+421.277%
2025-10-24	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,614	+390.000%
2025-10-23	0.5000	0.5200	0.4900	0.5200	+6.122%	31	2,613	+371.154%
2025-10-22	0.5000	0.5000	0.4700	0.4900	+19.512%	53	2,587	+400.000%
2025-10-21	0.4100	0.4100	0.4100	0.4100	-14.583%	1	2,556	+497.561%
2025-10-20	0.4500	0.4800	0.4500	0.4800	+20.000%	41	2,555	+410.417%
2025-10-17	0.4100	0.4200	0.4000	0.4000	-9.091%	13	2,540	+512.500%
2025-10-16	0.4200	0.4400	0.4000	0.4400	+12.821%	17	2,533	+456.818%
2025-10-15	0.3600	0.4300	0.3600	0.3900	+18.182%	120	2,518	+528.205%
2025-10-14	0.3400	0.3400	0.3300	0.3300	-13.158%	200	2,560	+642.424%
2025-10-13	0.3800	0.3800	0.3800	0.3800	-2.564%	5	2,440	+544.737%
2025-10-10	0.4000	0.4000	0.3900	0.3900	-13.333%	200	2,437	+528.205%
2025-10-09	0.4500	0.4500	0.4500	0.4500	+9.756%	2	2,237	+444.444%
2025-10-08	0.4100	0.4100	0.4100	0.4100	0.000%	1	2,235	+497.561%
2025-10-07	0.4100	0.4500	0.4100	0.4100	-8.889%	406	2,234	+497.561%
2025-10-06	0.4100	0.4500	0.4100	0.4500	+18.421%	27	1,900	+444.444%
2025-10-03	0.4000	0.4000	0.3800	0.3800	+2.703%	1,684	1,873	+544.737%
2025-10-02	0.3700	0.3700	0.3700	0.3700	0.000%	11	190	+562.162%
2025-10-01	0.3500	0.3700	0.3300	0.3700	+23.333%	19	179	+562.162%
2025-09-26	0.3000	0.3000	0.3000	0.3000	-3.226%	10	168	+716.667%
2025-09-25	0.3100	0.3100	0.3100	0.3100	-13.889%	1	158	+690.323%
2025-09-23	0.3800	0.3800	0.3600	0.3600	+2.857%	90	157	+580.556%
2025-09-22	0.3300	0.3500	0.3300	0.3500	-12.500%	14	67	+600.000%
2025-09-19	0.3400	0.4000	0.3400	0.4000	0.000%	55	0	+512.500%