Dark

VALE20260618C14
VALE Jun 18 2026 14.00 Call (VALE260618C00014000)
option OPRA

EOD

Jun 11, 2026

1.48+28.696%(+0.33)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	1.1100	1.4800	0.9900	1.4800	+28.696%	50	2,908	0.000%
2026-06-10	1.2200	1.2200	1.0200	1.1500	+0.877%	34	2,909	+28.696%
2026-06-09	1.1200	1.1900	1.1200	1.1400	-0.870%	14	2,925	+29.825%
2026-06-08	1.1300	1.1500	1.1300	1.1500	-12.879%	27	2,938	+28.696%
2026-06-05	1.6400	1.6400	1.3200	1.3200	-56.000%	5	2,937	+12.121%
2026-06-02	2.6800	3.0000	2.6800	3.0000	+29.870%	6	2,939	-50.667%
2026-06-01	2.0700	2.3100	2.0700	2.3100	-9.412%	50	2,943	-35.931%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-5.904%	10	2,993	-41.961%
2026-05-28	2.6900	2.7100	2.6900	2.7100	+8.835%	138	3,003	-45.387%
2026-05-27	2.4800	2.4900	2.4800	2.4900	-1.969%	2	3,027	-40.562%
2026-05-26	2.5400	2.5400	2.5400	2.5400	+2.834%	1	3,027	-41.732%
2026-05-21	2.4700	2.4700	2.4700	2.4700	+17.062%	6	3,028	-40.081%
2026-05-19	2.1100	2.1100	2.1100	2.1100	-13.878%	400	3,028	-29.858%
2026-05-18	2.4800	2.4800	2.4500	2.4500	-10.909%	12	3,054	-39.592%
2026-05-14	2.9500	2.9500	2.7500	2.7500	-16.413%	9	3,054	-46.182%
2026-05-13	3.2900	3.2900	3.2900	3.2900	+2.492%	1	3,054	-55.015%
2026-05-12	3.1200	3.2100	3.1200	3.2100	-2.727%	2	3,054	-53.894%
2026-05-11	3.1000	3.3000	3.1000	3.3000	+17.857%	52	3,054	-55.152%
2026-05-08	2.6300	2.8000	2.5600	2.8000	+4.089%	6	3,072	-47.143%
2026-05-07	2.6900	2.6900	2.6900	2.6900	+7.600%	10	3,071	-44.981%
2026-05-06	2.6700	2.6700	2.5000	2.5000	+19.048%	18	3,081	-40.800%
2026-05-05	2.1500	2.1500	2.1000	2.1000	+0.478%	7	3,085	-29.524%
2026-05-04	2.2600	2.2700	2.0900	2.0900	-12.917%	50	3,085	-29.187%
2026-05-01	2.3900	2.4300	2.3000	2.4000	+0.418%	16	3,077	-38.333%
2026-04-30	2.4600	2.4600	2.3900	2.3900	-23.151%	4	3,077	-38.075%
2026-04-28	3.1100	3.1100	3.1100	3.1100	-2.813%	11	3,076	-52.412%
2026-04-27	3.2500	3.2500	3.2000	3.2000	-7.246%	5	3,087	-53.750%
2026-04-24	3.4500	3.4500	3.4500	3.4500	0.000%	25	3,088	-57.101%
2026-04-23	3.6000	3.6000	3.4500	3.4500	-8.000%	36	3,113	-57.101%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-7.407%	11	3,118	-60.533%
2026-04-17	4.0200	4.0500	4.0000	4.0500	+6.579%	15	3,118	-63.457%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-1.299%	3	3,122	-61.053%
2026-04-15	3.9300	3.9300	3.8500	3.8500	-1.786%	2	3,125	-61.558%
2026-04-14	3.9000	3.9600	3.9000	3.9200	+7.692%	8	3,126	-62.245%
2026-04-13	3.2000	3.6800	3.2000	3.6400	+8.657%	142	3,131	-59.341%
2026-04-10	3.2300	3.4000	3.2300	3.3500	+9.477%	104	3,141	-55.821%
2026-04-09	2.8900	3.0600	2.8900	3.0600	-2.857%	3	3,143	-51.634%
2026-04-08	3.1500	3.1500	3.1500	3.1500	+17.537%	15	3,141	-53.016%
2026-04-07	2.5500	2.6800	2.5500	2.6800	+1.132%	102	3,141	-44.776%
2026-04-06	2.6500	2.6500	2.6500	2.6500	+1.923%	1	3,207	-44.151%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+0.386%	10	3,217	-43.077%
2026-04-01	2.5900	2.5900	2.5900	2.5900	+15.111%	2	3,217	-42.857%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+25.000%	1	3,215	-34.222%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-7.692%	3	3,216	-17.778%
2026-03-25	1.9000	1.9500	1.8900	1.9500	+21.875%	110	3,216	-24.103%
2026-03-23	1.6000	1.7200	1.6000	1.6000	+33.333%	126	3,281	-7.500%
2026-03-20	1.4100	1.4100	1.2000	1.2000	-21.053%	4	3,207	+23.333%
2026-03-19	1.2700	1.5200	1.2700	1.5200	-16.484%	71	3,208	-2.632%
2026-03-17	1.8200	1.8200	1.8200	1.8200	-0.546%	1	3,229	-18.681%
2026-03-16	1.8300	1.8300	1.8300	1.8300	+3.390%	1	3,229	-19.126%
2026-03-13	1.9700	1.9700	1.7400	1.7700	-4.839%	13	3,231	-16.384%
2026-03-12	1.8600	1.8600	1.8600	1.8600	-19.828%	20	3,231	-20.430%
2026-03-11	2.3200	2.3200	2.3200	2.3200	+2.655%	80	3,231	-36.207%
2026-03-10	2.1800	2.2600	2.1800	2.2600	+4.630%	4	3,151	-34.513%
2026-03-09	1.7100	2.1600	1.6600	2.1600	+8.000%	41	3,151	-31.481%
2026-03-06	1.9100	2.0000	1.8900	2.0000	-8.257%	31	3,353	-26.000%
2026-03-05	2.2900	2.2900	2.1100	2.1800	-22.420%	17	3,340	-32.110%
2026-03-04	2.8100	2.8100	2.8100	2.8100	+8.077%	1	3,329	-47.331%
2026-03-03	2.5000	2.6000	2.5000	2.6000	-28.767%	22	3,329	-43.077%
2026-02-27	3.6000	3.7700	3.6000	3.6500	+1.389%	898	3,323	-59.452%
2026-02-26	3.4900	3.6000	3.4900	3.6000	-8.861%	6	3,802	-58.889%
2026-02-25	3.8500	3.9500	3.8500	3.9500	+9.722%	7	3,809	-62.532%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+4.348%	1	3,809	-58.889%
2026-02-23	3.4500	3.4500	3.4500	3.4500	+9.873%	2	3,808	-57.101%
2026-02-20	2.7900	3.1400	2.7900	3.1400	+18.491%	14	3,810	-52.866%
2026-02-19	2.6200	2.6500	2.6200	2.6500	-2.214%	24	3,823	-44.151%
2026-02-18	2.7500	2.8800	2.7100	2.7100	+14.346%	54	3,841	-45.387%
2026-02-17	2.6200	2.6200	2.3500	2.3700	-24.762%	33	3,844	-37.553%
2026-02-13	2.2500	3.2600	2.2500	3.1500	-11.268%	211	4,051	-53.016%
2026-02-12	3.5500	3.5500	3.4200	3.5500	-1.389%	6	4,051	-58.310%
2026-02-11	3.4800	3.6000	3.4800	3.6000	+16.505%	4	4,053	-58.889%
2026-02-10	3.0900	3.0900	3.0900	3.0900	-0.323%	6	4,055	-52.104%
2026-02-09	2.2200	3.1000	2.2200	3.1000	+14.391%	11	4,055	-52.258%
2026-02-06	2.7300	2.8200	2.7100	2.7100	-4.240%	49	4,059	-45.387%
2026-02-05	3.0000	3.0000	2.8300	2.8300	-12.923%	181	4,071	-47.703%
2026-02-04	3.0400	3.2500	3.0400	3.2500	-1.515%	6	4,072	-54.462%
2026-02-03	3.0000	3.3000	3.0000	3.3000	+27.413%	613	4,080	-55.152%
2026-02-02	2.5000	2.5900	2.4500	2.5900	-2.264%	15	4,570	-42.857%
2026-01-30	3.0500	3.1300	2.6100	2.6500	-17.188%	124	4,575	-44.151%
2026-01-29	3.3000	3.6000	3.1000	3.2000	+5.960%	184	4,573	-53.750%
2026-01-28	3.1500	3.2500	2.9000	3.0200	+4.498%	145	4,564	-50.993%
2026-01-27	2.6700	2.9300	2.5900	2.8900	+29.596%	670	4,481	-48.789%
2026-01-26	2.5900	2.6700	2.1500	2.2300	-13.900%	832	4,867	-33.632%
2026-01-23	2.3400	2.5900	2.2500	2.5900	+14.602%	441	5,231	-42.857%
2026-01-22	2.2500	2.4200	2.1700	2.2600	+6.604%	4,090	5,287	-34.513%
2026-01-21	1.8000	2.1200	1.8000	2.1200	+32.500%	1,951	6,746	-30.189%
2026-01-20	1.2800	1.6000	1.2100	1.6000	+18.519%	194	8,454	-7.500%
2026-01-16	1.3500	1.3500	1.3200	1.3500	-8.163%	17	8,430	+9.630%
2026-01-15	1.5400	1.5500	1.3700	1.4700	+3.521%	128	8,430	+0.680%
2026-01-14	1.1300	1.4200	1.1100	1.4200	+29.091%	73	8,424	+4.225%
2026-01-13	1.0000	1.1500	1.0000	1.1000	+13.402%	56	8,372	+34.545%
2026-01-12	1.0900	1.1100	0.9700	0.9700	-6.731%	130	8,365	+52.577%
2026-01-09	1.0200	1.1300	1.0200	1.0400	+0.971%	80	8,436	+42.308%
2026-01-08	1.1000	1.1000	0.9500	1.0300	-12.712%	69	8,431	+43.689%
2026-01-07	1.0600	1.2800	1.0000	1.1800	+8.257%	149	8,386	+25.424%
2026-01-06	0.8600	1.1500	0.8500	1.0900	+36.250%	274	8,387	+35.780%
2026-01-05	0.7300	0.8300	0.7000	0.8000	+14.286%	270	8,377	+85.000%
2026-01-02	0.6700	0.7000	0.6500	0.7000	+16.667%	42	8,140	+111.429%
2025-12-31	0.6200	0.6200	0.6000	0.6000	-6.250%	15	8,106	+146.667%
2025-12-30	0.6300	0.6900	0.6300	0.6400	+4.918%	38	8,106	+131.250%
2025-12-29	0.6500	0.6500	0.5800	0.6100	-11.594%	10	8,076	+142.623%
2025-12-26	0.7000	0.7200	0.6700	0.6900	+7.812%	725	8,068	+114.493%
2025-12-24	0.6400	0.6400	0.6300	0.6400	-5.882%	322	8,678	+131.250%
2025-12-23	0.7000	0.7000	0.6400	0.6800	0.000%	57	8,678	+117.647%
2025-12-22	0.6600	0.7000	0.6100	0.6800	+21.429%	369	8,635	+117.647%
2025-12-19	0.5500	0.5600	0.5500	0.5600	-6.667%	41	8,298	+164.286%
2025-12-18	0.6000	0.6000	0.6000	0.6000	+3.448%	11	8,305	+146.667%
2025-12-17	0.5800	0.5900	0.5800	0.5800	+5.455%	531	8,294	+155.172%
2025-12-16	0.5900	0.6000	0.5500	0.5500	-8.333%	32	8,394	+169.091%
2025-12-15	0.5600	0.6000	0.5600	0.6000	+5.263%	507	8,407	+146.667%
2025-12-12	0.5700	0.6000	0.5100	0.5700	-3.390%	443	7,906	+159.649%
2025-12-11	0.5000	0.6000	0.4700	0.5900	+20.408%	347	8,059	+150.847%
2025-12-10	0.5000	0.5000	0.4300	0.4900	+16.667%	34	7,862	+202.041%
2025-12-09	0.4300	0.4800	0.3700	0.4200	-4.545%	1,380	7,937	+252.381%
2025-12-08	0.4700	0.5000	0.4400	0.4400	-8.333%	16	8,428	+236.364%
2025-12-05	0.6400	0.7300	0.4700	0.4800	-31.429%	978	8,606	+208.333%
2025-12-04	0.6100	0.7100	0.5900	0.7000	+16.667%	4,924	7,737	+111.429%
2025-12-03	0.5400	0.6300	0.4900	0.6000	+25.000%	3,986	4,103	+146.667%
2025-12-02	0.4000	0.4900	0.4000	0.4800	+20.000%	92	657	+208.333%
2025-12-01	0.4000	0.4000	0.4000	0.4000	+5.263%	6	635	+270.000%
2025-11-28	0.3800	0.3800	0.3800	0.3800	-2.564%	10	634	+289.474%
2025-11-26	0.4000	0.4000	0.3800	0.3900	+25.806%	115	548	+279.487%
2025-11-25	0.3100	0.3200	0.3100	0.3100	0.000%	12	548	+377.419%
2025-11-24	0.3100	0.3100	0.3100	0.3100	+14.815%	5	548	+377.419%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-10.000%	11	543	+448.148%
2025-11-20	0.3000	0.3000	0.3000	0.3000	-16.667%	1	532	+393.333%
2025-11-19	0.3600	0.3600	0.3600	0.3600	0.000%	1	531	+311.111%
2025-11-18	0.3500	0.3600	0.3500	0.3600	+2.857%	25	531	+311.111%
2025-11-17	0.3600	0.3600	0.3500	0.3500	-18.605%	13	519	+322.857%
2025-11-14	0.4100	0.4300	0.4100	0.4300	+2.381%	5	518	+244.186%
2025-11-13	0.4300	0.4400	0.4100	0.4200	-4.545%	169	515	+252.381%
2025-11-12	0.4200	0.4400	0.4200	0.4400	+7.317%	3	374	+236.364%
2025-11-06	0.3900	0.4100	0.3900	0.4100	-2.381%	12	371	+260.976%
2025-11-05	0.3600	0.4200	0.3600	0.4200	+5.000%	30	379	+252.381%
2025-11-03	0.3800	0.4000	0.3800	0.4000	0.000%	3	347	+270.000%
2025-10-31	0.3300	0.4000	0.3300	0.4000	+14.286%	23	347	+270.000%
2025-10-29	0.3600	0.3600	0.3500	0.3500	+16.667%	46	332	+322.857%
2025-10-28	0.3000	0.3000	0.3000	0.3000	+7.143%	3	296	+393.333%
2025-10-27	0.2800	0.2800	0.2800	0.2800	+3.704%	20	294	+428.571%
2025-10-24	0.3000	0.3000	0.2700	0.2700	0.000%	6	294	+448.148%
2025-10-23	0.2700	0.2700	0.2700	0.2700	+3.846%	2	293	+448.148%
2025-10-22	0.2600	0.2600	0.2600	0.2600	-3.704%	23	293	+469.231%
2025-10-21	0.2700	0.2700	0.2700	0.2700	+8.000%	1	287	+448.148%
2025-10-15	0.2500	0.2500	0.2500	0.2500	+13.636%	1	286	+492.000%
2025-10-14	0.2200	0.2200	0.2200	0.2200	-8.333%	2	285	+572.727%
2025-10-13	0.2500	0.2500	0.2400	0.2400	+20.000%	110	283	+516.667%
2025-10-10	0.2000	0.2000	0.2000	0.2000	-23.077%	100	173	+640.000%
2025-10-08	0.2600	0.2600	0.2600	0.2600	-3.704%	6	246	+469.231%
2025-10-07	0.2700	0.2700	0.2700	0.2700	-10.000%	10	241	+448.148%
2025-10-06	0.3000	0.3000	0.3000	0.3000	+36.364%	18	231	+393.333%
2025-10-03	0.2200	0.2200	0.2200	0.2200	0.000%	94	213	+572.727%
2025-10-02	0.2200	0.2200	0.2200	0.2200	+15.789%	10	131	+572.727%
2025-09-30	0.1900	0.1900	0.1900	0.1900	-5.000%	12	131	+678.947%
2025-09-29	0.2000	0.2000	0.2000	0.2000	0.000%	6	119	+640.000%
2025-09-25	0.2000	0.2000	0.2000	0.2000	-13.043%	10	113	+640.000%
2025-09-23	0.2000	0.2300	0.2000	0.2300	+4.545%	96	103	+543.478%
2025-09-19	0.2200	0.2200	0.2200	0.2200	0.000%	7	7	+572.727%