Dark

VALE20260618C16
VALE Jun 18 2026 16.00 Call (VALE260618C00016000)
option OPRA

EOD

Jun 12, 2026

0.1200-7.692%(-0.0100)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.1500	0.1600	0.1100	0.1200	-7.692%	184	15,220	0.000%
2026-06-11	0.0600	0.1400	0.0500	0.1300	+160.000%	139	15,220	-7.692%
2026-06-10	0.0700	0.0700	0.0500	0.0500	-44.444%	7	15,273	+140.000%
2026-06-09	0.0900	0.0900	0.0600	0.0900	-25.000%	2,024	15,270	+33.333%
2026-06-08	0.1100	0.1200	0.1000	0.1200	-20.000%	109	16,059	0.000%
2026-06-05	0.2500	0.2600	0.1500	0.1500	-59.459%	584	16,050	-20.000%
2026-06-04	0.4400	0.4400	0.3500	0.3700	-27.451%	340	16,233	-67.568%
2026-06-03	0.6900	0.7300	0.5100	0.5100	-53.211%	189	16,176	-76.471%
2026-06-02	0.8000	1.1000	0.8000	1.0900	+60.294%	109	16,087	-88.991%
2026-06-01	0.7100	0.7100	0.5100	0.6800	-2.857%	121	15,991	-82.353%
2026-05-29	0.7800	0.7800	0.7000	0.7000	-24.731%	93	15,997	-82.857%
2026-05-28	0.8700	0.9500	0.8600	0.9300	+16.250%	110	16,005	-87.097%
2026-05-27	0.8500	0.8500	0.7700	0.8000	-2.439%	2,137	16,047	-85.000%
2026-05-26	0.9500	0.9500	0.8000	0.8200	-9.890%	160	15,645	-85.366%
2026-05-22	0.8400	0.9100	0.8000	0.9100	+1.111%	26	15,652	-86.813%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+2.273%	1	15,670	-86.667%
2026-05-20	0.7700	0.9000	0.7500	0.8800	+22.222%	175	15,670	-86.364%
2026-05-19	0.6100	0.7300	0.5900	0.7200	-20.000%	41	15,577	-83.333%
2026-05-18	1.0200	1.0200	0.8700	0.9000	+2.273%	5,282	15,577	-86.667%
2026-05-15	0.7600	0.8800	0.6800	0.8800	-16.981%	259	15,577	-86.364%
2026-05-14	1.2700	1.2700	1.0500	1.0600	-20.301%	103	10,927	-88.679%
2026-05-13	1.3200	1.5400	1.3200	1.3300	-11.333%	33	10,928	-90.977%
2026-05-12	1.1600	1.5000	1.1600	1.5000	+3.448%	61	10,928	-92.000%
2026-05-11	1.3000	1.4800	1.2400	1.4500	+27.193%	251	10,928	-91.724%
2026-05-08	1.0100	1.1500	1.0100	1.1400	+31.034%	178	11,104	-89.474%
2026-05-07	0.9800	0.9800	0.8600	0.8700	-19.444%	158	11,159	-86.207%
2026-05-06	1.0300	1.0900	0.9800	1.0800	+50.000%	116	11,049	-88.889%
2026-05-05	0.7100	0.7700	0.7000	0.7200	+2.857%	1,217	11,001	-83.333%
2026-05-04	0.8600	0.8600	0.6800	0.7000	-22.222%	516	10,107	-82.857%
2026-05-01	0.8300	0.9000	0.8300	0.9000	-15.094%	154	10,121	-86.667%
2026-04-30	0.9100	1.0600	0.9100	1.0600	+39.474%	583	10,121	-88.679%
2026-04-29	0.8800	1.0000	0.7500	0.7600	-48.649%	741	10,595	-84.211%
2026-04-28	1.5100	1.5500	1.4300	1.4800	-13.953%	781	10,247	-91.892%
2026-04-27	1.7000	1.7200	1.5900	1.7200	-1.714%	463	10,956	-93.023%
2026-04-24	1.7900	1.7900	1.7300	1.7500	+4.167%	4	10,989	-93.143%
2026-04-23	1.8600	1.9200	1.6800	1.6800	-15.578%	572	10,988	-92.857%
2026-04-22	2.1900	2.2000	1.9900	1.9900	-0.500%	24	10,820	-93.970%
2026-04-21	2.1200	2.1200	2.0000	2.0000	-7.407%	8	10,834	-94.000%
2026-04-20	2.2000	2.3000	2.1600	2.1600	-5.263%	17	10,834	-94.444%
2026-04-17	2.2500	2.2900	2.1900	2.2800	+18.135%	516	10,834	-94.737%
2026-04-16	2.2700	2.2700	1.8900	1.9300	-10.233%	25	11,017	-93.782%
2026-04-15	2.0800	2.1500	2.0800	2.1500	0.000%	15	11,032	-94.419%
2026-04-14	2.2000	2.2700	2.1500	2.1500	+6.965%	98	11,046	-94.419%
2026-04-13	1.8000	2.0100	1.8000	2.0100	+14.857%	55	11,048	-94.030%
2026-04-10	1.6500	1.8600	1.5500	1.7500	+17.450%	192	11,075	-93.143%
2026-04-09	1.6300	1.6300	1.4900	1.4900	-6.289%	37	11,020	-91.946%
2026-04-08	1.6000	1.6000	1.4300	1.5900	+26.190%	117	11,054	-92.453%
2026-04-07	1.1200	1.2600	1.1200	1.2600	+1.613%	7	11,067	-90.476%
2026-04-06	1.3200	1.3200	1.2400	1.2400	-6.767%	465	11,073	-90.323%
2026-04-02	1.2400	1.3300	1.2100	1.3300	+9.016%	100	10,834	-90.977%
2026-04-01	1.3000	1.3000	1.2100	1.2200	+4.274%	101	10,834	-90.164%
2026-03-31	1.0100	1.1900	0.9800	1.1700	+42.683%	520	10,893	-89.744%
2026-03-30	0.8600	1.0000	0.8200	0.8200	+5.128%	40	10,577	-85.366%
2026-03-27	0.8400	0.8500	0.7800	0.7800	0.000%	505	10,564	-84.615%
2026-03-26	0.7800	0.7800	0.7800	0.7800	-13.333%	3	10,064	-84.615%
2026-03-25	0.7900	0.9000	0.7900	0.9000	+34.328%	44	10,064	-86.667%
2026-03-24	0.6200	0.7000	0.6200	0.6700	-2.899%	335	10,074	-82.090%
2026-03-23	0.5400	0.7600	0.5400	0.6900	+38.000%	256	9,835	-82.609%
2026-03-20	0.5300	0.5300	0.4600	0.5000	-24.242%	62	9,861	-76.000%
2026-03-19	0.5000	0.6600	0.4800	0.6600	-5.714%	59	9,842	-81.818%
2026-03-18	0.7700	0.7800	0.6700	0.7000	-14.634%	440	9,790	-82.857%
2026-03-17	0.8300	0.8400	0.8200	0.8200	-2.381%	32	9,635	-85.366%
2026-03-16	0.8500	0.8900	0.8300	0.8400	+20.000%	249	9,624	-85.714%
2026-03-13	0.8400	0.8400	0.7000	0.7000	-17.647%	45	9,389	-82.857%
2026-03-12	0.8000	0.8500	0.8000	0.8500	-8.602%	10	9,376	-85.882%
2026-03-11	1.0400	1.1400	0.9200	0.9300	-18.421%	72	9,383	-87.097%
2026-03-10	1.0200	1.1900	1.0200	1.1400	+17.526%	168	9,373	-89.474%
2026-03-09	0.8200	0.9700	0.7600	0.9700	+10.227%	1,129	9,517	-87.629%
2026-03-06	0.8700	0.9400	0.8700	0.8800	-15.385%	347	9,317	-86.364%
2026-03-05	1.2000	1.2000	0.9900	1.0400	-28.276%	483	8,992	-88.462%
2026-03-04	1.4400	1.5400	1.4400	1.4500	+5.839%	767	8,578	-91.724%
2026-03-03	1.2700	1.4000	1.1200	1.3700	-30.102%	706	8,613	-91.241%
2026-03-02	2.0800	2.0800	1.8500	1.9600	-9.259%	127	8,244	-93.878%
2026-02-27	2.2200	2.2700	2.1600	2.1600	+2.857%	115	8,269	-94.444%
2026-02-26	2.0000	2.1000	1.9200	2.1000	-10.638%	43	8,377	-94.286%
2026-02-25	2.3700	2.3700	2.3500	2.3500	+11.905%	2	8,401	-94.894%
2026-02-24	2.0000	2.1000	2.0000	2.1000	+7.692%	10	8,401	-94.286%
2026-02-23	1.9300	1.9500	1.9300	1.9500	+11.429%	75	8,407	-93.846%
2026-02-20	1.4800	1.7600	1.4800	1.7500	+24.113%	243	8,357	-93.143%
2026-02-19	1.3400	1.4100	1.3400	1.4100	+0.714%	142	8,351	-91.489%
2026-02-18	1.4300	1.5300	1.3900	1.4000	+6.061%	333	8,360	-91.429%
2026-02-17	1.3700	1.3700	1.1800	1.3200	-26.257%	481	8,680	-90.909%
2026-02-13	1.7400	1.8300	1.6500	1.7900	-10.500%	407	11,244	-93.296%
2026-02-12	2.2700	2.3200	2.0000	2.0000	-6.103%	2,858	11,244	-94.000%
2026-02-11	1.9500	2.1300	1.9000	2.1300	+26.786%	211	8,495	-94.366%
2026-02-10	1.7400	1.7400	1.6800	1.6800	-1.176%	13	8,503	-92.857%
2026-02-09	1.5600	1.7500	1.5200	1.7000	+20.567%	19	8,491	-92.941%
2026-02-06	1.6100	1.6100	1.4100	1.4100	-6.000%	17	8,491	-91.489%
2026-02-05	1.7100	1.7700	1.5000	1.5000	-22.280%	137	8,493	-92.000%
2026-02-04	1.9500	1.9500	1.8000	1.9300	+7.821%	62	8,451	-93.782%
2026-02-03	1.7500	1.9000	1.7400	1.7900	+34.586%	1,175	8,461	-93.296%
2026-02-02	1.3200	1.3800	1.3200	1.3300	-1.481%	25	8,578	-90.977%
2026-01-30	1.6200	1.8300	1.2800	1.3500	-25.000%	270	8,574	-91.111%
2026-01-29	1.9000	2.1000	1.6000	1.8000	+4.046%	345	8,663	-93.333%
2026-01-28	1.6000	1.8000	1.5800	1.7300	+16.107%	222	8,741	-93.064%
2026-01-27	1.3700	1.5500	1.3700	1.4900	+33.036%	4,247	10,522	-91.946%
2026-01-26	1.3500	1.4300	1.0700	1.1200	-15.152%	10,956	7,410	-89.286%
2026-01-23	1.1200	1.3200	1.1100	1.3200	+24.528%	204	16,726	-90.909%
2026-01-22	1.0500	1.2000	0.9800	1.0600	+6.000%	520	16,727	-88.679%
2026-01-21	0.8000	1.0000	0.8000	1.0000	+42.857%	2,018	17,047	-88.000%
2026-01-20	0.4700	0.7000	0.4400	0.7000	+29.630%	833	15,315	-82.857%
2026-01-16	0.5200	0.5400	0.4900	0.5400	-6.897%	945	14,748	-77.778%
2026-01-15	0.6300	0.6400	0.5800	0.5800	+1.754%	3,493	14,748	-79.310%
2026-01-14	0.4500	0.6000	0.4500	0.5700	+42.500%	558	11,475	-78.947%
2026-01-13	0.4000	0.4200	0.3800	0.4000	+8.108%	151	11,141	-70.000%
2026-01-12	0.4200	0.4200	0.3600	0.3700	-7.500%	138	11,030	-67.568%
2026-01-09	0.4000	0.4300	0.4000	0.4000	-2.439%	88	10,968	-70.000%
2026-01-08	0.4500	0.4500	0.3800	0.4100	-12.766%	63	10,932	-70.732%
2026-01-07	0.4300	0.5000	0.3900	0.4700	+4.444%	224	10,877	-74.468%
2026-01-06	0.3800	0.4500	0.3600	0.4500	+50.000%	178	10,742	-73.333%
2026-01-05	0.2500	0.3000	0.2200	0.3000	+30.435%	422	10,844	-60.000%
2026-01-02	0.2400	0.2500	0.2300	0.2300	0.000%	30	10,844	-47.826%
2025-12-31	0.2300	0.2300	0.2200	0.2300	0.000%	220	10,791	-47.826%
2025-12-30	0.2300	0.2300	0.2300	0.2300	+21.053%	1	10,791	-47.826%
2025-12-29	0.2000	0.2000	0.1900	0.1900	-20.833%	5	10,791	-36.842%
2025-12-26	0.2600	0.2600	0.2400	0.2400	0.000%	70	10,788	-50.000%
2025-12-24	0.2500	0.2500	0.2400	0.2400	0.000%	300	10,440	-50.000%
2025-12-23	0.2400	0.2400	0.2400	0.2400	-4.000%	2	10,440	-50.000%
2025-12-22	0.2300	0.2600	0.2300	0.2500	+108.333%	10	10,433	-52.000%
2025-12-19	0.1200	0.1200	0.1200	0.1200	-42.857%	4	10,433	0.000%
2025-12-17	0.2100	0.2100	0.2100	0.2100	-8.696%	20	10,433	-42.857%
2025-12-16	0.2300	0.2300	0.2300	0.2300	+15.000%	4	10,413	-47.826%
2025-12-15	0.2100	0.2100	0.2000	0.2000	0.000%	31	10,413	-40.000%
2025-12-12	0.2700	0.2700	0.2000	0.2000	-13.043%	97	10,415	-40.000%
2025-12-11	0.2300	0.2300	0.2300	0.2300	+21.053%	1	10,413	-47.826%
2025-12-09	0.1700	0.2000	0.1700	0.1900	+5.556%	63	10,413	-36.842%
2025-12-08	0.1500	0.2000	0.1500	0.1800	-10.000%	4,010	10,364	-33.333%
2025-12-05	0.2300	0.2400	0.1200	0.2000	-16.667%	494	6,558	-40.000%
2025-12-04	0.2800	0.2800	0.2400	0.2400	+20.000%	21	6,166	-50.000%
2025-12-03	0.1700	0.2100	0.1700	0.2000	+17.647%	32	6,172	-40.000%
2025-12-02	0.1700	0.1800	0.1700	0.1700	+6.250%	16	6,172	-29.412%
2025-12-01	0.1100	0.1600	0.1100	0.1600	+23.077%	33	6,160	-25.000%
2025-11-28	0.1300	0.1500	0.1200	0.1300	+8.333%	6,025	6,132	-7.692%
2025-11-18	0.1200	0.1200	0.1200	0.1200	-14.286%	1	107	0.000%
2025-11-11	0.1600	0.1600	0.1400	0.1400	+7.692%	20	107	-14.286%
2025-11-10	0.1300	0.1300	0.1300	0.1300	-18.750%	10	97	-7.692%
2025-11-06	0.1600	0.1600	0.1600	0.1600	0.000%	5	97	-25.000%
2025-11-05	0.1600	0.1600	0.1600	0.1600	+23.077%	25	92	-25.000%
2025-11-04	0.1300	0.1300	0.1300	0.1300	-27.778%	20	68	-7.692%
2025-11-03	0.1800	0.1800	0.1800	0.1800	+12.500%	1	47	-33.333%
2025-10-31	0.1600	0.1600	0.1600	0.1600	-5.882%	2	47	-25.000%
2025-10-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	47	-29.412%
2025-10-23	0.1500	0.1500	0.1500	0.1500	+15.385%	25	46	-20.000%
2025-10-20	0.1000	0.1300	0.1000	0.1300	0.000%	2	21	-7.692%
2025-10-06	0.1300	0.1300	0.1300	0.1300	+30.000%	10	20	-7.692%
2025-09-30	0.1000	0.1000	0.1000	0.1000	0.000%	10	10	+20.000%