Dark

VALE20260618C18
VALE Jun 18 2026 18.00 Call (VALE260618C00018000)
option OPRA

EOD

Jun 12, 2026

0.0100-75.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.0100	0.0100	0.0100	0.0100	-75.000%	4	23,881	0.000%
2026-06-11	0.0100	0.0400	0.0100	0.0400	+300.000%	15	23,881	-75.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	23,895	0.000%
2026-06-09	0.0200	0.0300	0.0100	0.0100	0.000%	10	23,895	0.000%
2026-06-08	0.0200	0.0200	0.0100	0.0100	-50.000%	68	23,898	0.000%
2026-06-05	0.0300	0.0300	0.0100	0.0200	-33.333%	216	23,892	-50.000%
2026-06-04	0.0400	0.0600	0.0300	0.0300	-40.000%	391	24,029	-66.667%
2026-06-03	0.0700	0.0800	0.0500	0.0500	-66.667%	227	24,201	-80.000%
2026-06-02	0.0900	0.1600	0.0900	0.1500	+87.500%	2,420	24,302	-93.333%
2026-06-01	0.0600	0.0800	0.0600	0.0800	0.000%	364	22,720	-87.500%
2026-05-29	0.1000	0.1000	0.0700	0.0800	-33.333%	46	22,615	-87.500%
2026-05-28	0.0800	0.1300	0.0700	0.1200	+20.000%	635	22,636	-91.667%
2026-05-27	0.1000	0.1000	0.1000	0.1000	-16.667%	86	22,659	-90.000%
2026-05-26	0.1200	0.1500	0.1000	0.1200	-7.692%	56	22,685	-91.667%
2026-05-22	0.1300	0.1400	0.1100	0.1300	-18.750%	43	22,706	-92.308%
2026-05-21	0.1200	0.1900	0.1200	0.1600	+14.286%	32	22,691	-93.750%
2026-05-20	0.1200	0.1500	0.1200	0.1400	+16.667%	94	22,691	-92.857%
2026-05-19	0.1000	0.1200	0.1000	0.1200	-20.000%	85	22,617	-91.667%
2026-05-18	0.1800	0.2000	0.1300	0.1500	-11.765%	548	22,617	-93.333%
2026-05-15	0.1500	0.2200	0.1200	0.1700	-15.000%	636	22,617	-94.118%
2026-05-14	0.3800	0.3800	0.2000	0.2000	-35.484%	3,808	22,888	-95.000%
2026-05-13	0.3300	0.4600	0.3100	0.3100	-24.390%	4,138	24,902	-96.774%
2026-05-12	0.3000	0.4100	0.2500	0.4100	+2.500%	11,668	24,902	-97.561%
2026-05-11	0.2600	0.4200	0.2600	0.4000	+48.148%	457	24,902	-97.500%
2026-05-08	0.2200	0.2800	0.2200	0.2700	+35.000%	222	22,771	-96.296%
2026-05-07	0.2500	0.2600	0.1900	0.2000	-20.000%	817	22,730	-95.000%
2026-05-06	0.2300	0.2600	0.2200	0.2500	+47.059%	2,862	22,074	-96.000%
2026-05-05	0.1700	0.2100	0.1500	0.1700	+13.333%	64	19,272	-94.118%
2026-05-04	0.2200	0.2200	0.1500	0.1500	-34.783%	17	19,305	-93.333%
2026-05-01	0.2700	0.2700	0.2000	0.2300	-14.815%	56	19,325	-95.652%
2026-04-30	0.2300	0.2900	0.2300	0.2700	+42.105%	1,378	19,325	-96.296%
2026-04-29	0.3000	0.3500	0.1900	0.1900	-61.224%	1,538	19,898	-94.737%
2026-04-28	0.4700	0.5300	0.4600	0.4900	-12.500%	2,618	20,740	-97.959%
2026-04-27	0.6200	0.6200	0.5500	0.5600	-6.667%	124	20,818	-98.214%
2026-04-24	0.6100	0.6100	0.6000	0.6000	-1.639%	36	20,786	-98.333%
2026-04-23	0.7600	0.7600	0.6000	0.6100	-21.795%	297	20,752	-98.361%
2026-04-22	0.8900	0.9000	0.7800	0.7800	+4.000%	2,280	20,751	-98.718%
2026-04-21	0.8500	0.8600	0.7500	0.7500	-18.478%	2,290	18,982	-98.667%
2026-04-20	0.9600	0.9600	0.9000	0.9200	-3.158%	576	18,982	-98.913%
2026-04-17	0.9200	1.0300	0.8900	0.9500	+15.854%	148	18,646	-98.947%
2026-04-16	0.9600	0.9600	0.7800	0.8200	-9.890%	1,133	18,640	-98.780%
2026-04-15	0.9300	0.9800	0.9000	0.9100	-6.186%	207	19,674	-98.901%
2026-04-14	0.9400	1.0500	0.8800	0.9700	+11.494%	12,842	19,737	-98.969%
2026-04-13	0.7000	0.8700	0.7000	0.8700	+24.286%	278	14,252	-98.851%
2026-04-10	0.6600	0.7800	0.6600	0.7000	+14.754%	99	14,172	-98.571%
2026-04-09	0.6200	0.6300	0.5900	0.6100	+1.667%	510	14,192	-98.361%
2026-04-08	0.6900	0.6900	0.5900	0.6000	+27.660%	67	14,164	-98.333%
2026-04-07	0.4800	0.4800	0.4600	0.4700	0.000%	320	14,161	-97.872%
2026-04-06	0.5200	0.5200	0.4700	0.4700	-6.000%	715	14,066	-97.872%
2026-04-02	0.5000	0.5500	0.4700	0.5000	0.000%	51	14,040	-98.000%
2026-04-01	0.5000	0.5200	0.4700	0.5000	+8.696%	728	14,040	-98.000%
2026-03-31	0.4000	0.4600	0.4000	0.4600	+43.750%	120	13,858	-97.826%
2026-03-30	0.3500	0.3500	0.3200	0.3200	-5.882%	44	13,895	-96.875%
2026-03-27	0.3400	0.3400	0.3400	0.3400	+13.333%	32	13,889	-97.059%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-6.250%	2	13,857	-96.667%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+23.077%	20	13,855	-96.875%
2026-03-24	0.2600	0.2600	0.2600	0.2600	0.000%	3	13,855	-96.154%
2026-03-23	0.2600	0.2800	0.2500	0.2600	+52.941%	74	13,855	-96.154%
2026-03-20	0.1900	0.2300	0.1700	0.1700	-29.167%	24	13,838	-94.118%
2026-03-19	0.2100	0.2400	0.2100	0.2400	-25.000%	5	13,842	-95.833%
2026-03-18	0.2900	0.3200	0.2700	0.3200	-11.111%	1,515	13,843	-96.875%
2026-03-17	0.3600	0.3600	0.3600	0.3600	+9.091%	1	13,341	-97.222%
2026-03-16	0.3700	0.3700	0.3200	0.3300	+10.000%	89	13,341	-96.970%
2026-03-13	0.4000	0.4000	0.3000	0.3000	-21.053%	101	13,320	-96.667%
2026-03-12	0.3600	0.3900	0.3500	0.3800	-9.524%	156	13,319	-97.368%
2026-03-11	0.4500	0.4500	0.4000	0.4200	-12.500%	670	13,196	-97.619%
2026-03-10	0.4900	0.5300	0.4800	0.4800	+4.348%	561	13,264	-97.917%
2026-03-09	0.3500	0.4600	0.3500	0.4600	+4.545%	173	13,177	-97.826%
2026-03-06	0.4000	0.4400	0.3900	0.4400	-16.981%	48	13,156	-97.727%
2026-03-05	0.5500	0.5500	0.4400	0.5300	-22.059%	1,527	13,130	-98.113%
2026-03-04	0.6700	0.7000	0.6600	0.6800	+11.475%	1,152	12,937	-98.529%
2026-03-03	0.6400	0.6600	0.5200	0.6100	-37.113%	537	12,627	-98.361%
2026-03-02	0.9200	0.9700	0.8800	0.9700	-9.346%	121	12,552	-98.969%
2026-02-27	1.1400	1.1600	1.0700	1.0700	-6.957%	64	12,552	-99.065%
2026-02-26	0.9500	1.1600	0.9500	1.1500	-8.730%	189	12,518	-99.130%
2026-02-25	1.1200	1.2800	1.0400	1.2600	+20.000%	80	12,503	-99.206%
2026-02-24	0.9800	1.0800	0.9400	1.0500	+2.941%	288	12,503	-99.048%
2026-02-23	0.9600	1.0600	0.9100	1.0200	+21.429%	457	12,318	-99.020%
2026-02-20	0.7300	0.8700	0.7300	0.8400	+29.231%	291	12,376	-98.810%
2026-02-19	0.6400	0.6700	0.5900	0.6500	-2.985%	69	12,272	-98.462%
2026-02-18	0.6800	0.7800	0.6600	0.6700	+3.077%	799	12,266	-98.507%
2026-02-17	0.8100	0.8100	0.5500	0.6500	-29.348%	343	11,772	-98.462%
2026-02-13	0.8800	0.9600	0.8200	0.9200	-1.075%	1,537	11,353	-98.913%
2026-02-12	1.2400	1.3100	0.9300	0.9300	-16.964%	1,833	11,353	-98.925%
2026-02-11	1.0000	1.1300	0.9600	1.1200	+34.940%	539	12,645	-99.107%
2026-02-10	0.8000	0.8800	0.7900	0.8300	-2.353%	38	12,752	-98.795%
2026-02-09	0.7900	0.8500	0.7900	0.8500	+28.788%	40	12,727	-98.824%
2026-02-06	0.7300	0.7400	0.6600	0.6600	-9.589%	42	12,765	-98.485%
2026-02-05	0.9300	0.9300	0.7300	0.7300	-24.742%	525	12,743	-98.630%
2026-02-04	1.0500	1.0500	0.8600	0.9700	-3.000%	2,989	12,764	-98.969%
2026-02-03	0.9000	1.0000	0.8600	1.0000	+42.857%	1,406	13,822	-99.000%
2026-02-02	0.7000	0.7100	0.6600	0.7000	+6.061%	471	12,850	-98.571%
2026-01-30	0.7700	0.9300	0.6600	0.6600	-29.787%	661	12,556	-98.485%
2026-01-29	0.9900	1.1300	0.8600	0.9400	+8.046%	888	12,254	-98.936%
2026-01-28	0.8000	0.9000	0.7900	0.8700	+22.535%	627	12,378	-98.851%
2026-01-27	0.6000	0.7600	0.6000	0.7100	+44.898%	2,767	11,891	-98.592%
2026-01-26	0.6100	0.6400	0.4900	0.4900	-15.517%	559	9,912	-97.959%
2026-01-23	0.5200	0.6300	0.5100	0.5800	+23.404%	697	9,988	-98.276%
2026-01-22	0.4200	0.5400	0.4200	0.4700	+11.905%	5,344	9,437	-97.872%
2026-01-21	0.2800	0.4200	0.2800	0.4200	+61.538%	183	4,185	-97.619%
2026-01-20	0.1600	0.2600	0.1600	0.2600	+23.810%	211	4,088	-96.154%
2026-01-16	0.2300	0.2400	0.2100	0.2100	-8.696%	259	3,632	-95.238%
2026-01-15	0.2300	0.2600	0.2300	0.2300	-8.000%	40	3,632	-95.652%
2026-01-14	0.1900	0.2500	0.1900	0.2500	+38.889%	502	3,625	-96.000%
2026-01-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,124	-94.444%
2026-01-12	0.1700	0.1700	0.1400	0.1500	-11.765%	521	3,123	-93.333%
2026-01-09	0.1600	0.1900	0.1600	0.1700	-5.556%	28	3,562	-94.118%
2026-01-08	0.1800	0.1800	0.1500	0.1800	-5.263%	61	3,534	-94.444%
2026-01-07	0.1800	0.2300	0.1800	0.1900	+5.556%	3,214	3,473	-94.737%
2026-01-06	0.1400	0.1800	0.1300	0.1800	+50.000%	72	315	-94.444%
2026-01-05	0.1300	0.1300	0.1200	0.1200	+9.091%	55	210	-91.667%
2026-01-02	0.1100	0.1100	0.1100	0.1100	-8.333%	14	210	-90.909%
2025-12-30	0.1200	0.1200	0.1200	0.1200	+50.000%	14	210	-91.667%
2025-12-29	0.1200	0.1200	0.0800	0.0800	-27.273%	6	196	-87.500%
2025-12-23	0.1300	0.1300	0.1100	0.1100	+10.000%	2	196	-90.909%
2025-12-17	0.1000	0.1000	0.1000	0.1000	-9.091%	1	196	-90.000%
2025-12-11	0.1100	0.1100	0.1100	0.1100	+37.500%	2	195	-90.909%
2025-12-08	0.0800	0.0800	0.0800	0.0800	-27.273%	214	195	-87.500%
2025-12-05	0.1200	0.1300	0.0700	0.1100	-15.385%	145	217	-90.909%
2025-12-04	0.1200	0.1300	0.1200	0.1300	+85.714%	72	72	-92.308%
2025-12-02	0.0700	0.0700	0.0700	0.0700	0.000%	10	10	-85.714%