Dark

VALE20260618C19
VALE Jun 18 2026 19.00 Call (VALE260618C00019000)
option OPRA

EOD

Jun 12, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	10	8,644	0.000%
2026-06-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,644	0.000%
2026-06-05	0.0100	0.0100	0.0100	0.0100	-50.000%	17	8,645	0.000%
2026-06-04	0.0100	0.0200	0.0100	0.0200	0.000%	15	8,659	-50.000%
2026-06-03	0.0200	0.0200	0.0200	0.0200	-60.000%	75	8,665	-50.000%
2026-06-02	0.0500	0.0500	0.0400	0.0500	+66.667%	110	8,590	-80.000%
2026-06-01	0.0300	0.0500	0.0300	0.0300	+50.000%	12	8,521	-66.667%
2026-05-29	0.0300	0.0300	0.0200	0.0200	-33.333%	123	8,533	-50.000%
2026-05-28	0.0300	0.0500	0.0200	0.0300	-25.000%	161	8,472	-66.667%
2026-05-27	0.0300	0.0400	0.0300	0.0400	+33.333%	12	8,320	-75.000%
2026-05-26	0.0500	0.0500	0.0300	0.0300	-25.000%	7	8,308	-66.667%
2026-05-22	0.0500	0.0500	0.0300	0.0400	-20.000%	63	8,306	-75.000%
2026-05-21	0.0500	0.0700	0.0500	0.0500	0.000%	311	8,304	-80.000%
2026-05-20	0.0400	0.0600	0.0400	0.0500	0.000%	18	8,304	-80.000%
2026-05-19	0.0500	0.0500	0.0300	0.0500	-16.667%	503	8,339	-80.000%
2026-05-18	0.1000	0.1000	0.0600	0.0600	-25.000%	311	8,339	-83.333%
2026-05-15	0.0600	0.0800	0.0600	0.0800	-11.111%	5	8,339	-87.500%
2026-05-14	0.1400	0.1400	0.0900	0.0900	-35.714%	81	8,622	-88.889%
2026-05-13	0.1600	0.2100	0.1400	0.1400	+7.692%	118	8,603	-92.857%
2026-05-12	0.1200	0.1500	0.1100	0.1300	-27.778%	402	8,603	-92.308%
2026-05-11	0.1300	0.1800	0.1300	0.1800	+63.636%	712	8,603	-94.444%
2026-05-08	0.1000	0.1100	0.0900	0.1100	+22.222%	42	8,869	-90.909%
2026-05-07	0.1000	0.1000	0.0900	0.0900	-18.182%	15	8,860	-88.889%
2026-05-06	0.1100	0.1400	0.1000	0.1100	+37.500%	78	8,846	-90.909%
2026-05-05	0.0700	0.0800	0.0700	0.0800	+14.286%	2	8,815	-87.500%
2026-05-04	0.1000	0.1000	0.0700	0.0700	-22.222%	222	8,816	-85.714%
2026-05-01	0.1100	0.1200	0.0900	0.0900	-35.714%	12	8,838	-88.889%
2026-04-30	0.1200	0.1500	0.1200	0.1400	+40.000%	83	8,838	-92.857%
2026-04-29	0.1500	0.1600	0.1000	0.1000	-60.000%	52	8,856	-90.000%
2026-04-28	0.2400	0.2800	0.2400	0.2500	-19.355%	128	8,867	-96.000%
2026-04-27	0.3100	0.3300	0.3000	0.3100	-6.061%	99	8,821	-96.774%
2026-04-24	0.3300	0.3500	0.3200	0.3300	-13.158%	142	8,821	-96.970%
2026-04-23	0.4200	0.4300	0.3300	0.3800	-11.628%	329	8,718	-97.368%
2026-04-22	0.4600	0.5100	0.4300	0.4300	0.000%	378	8,935	-97.674%
2026-04-21	0.5400	0.5600	0.4300	0.4300	-20.370%	275	8,811	-97.674%
2026-04-20	0.5000	0.5700	0.5000	0.5400	-3.571%	326	8,811	-98.148%
2026-04-17	0.5300	0.6100	0.5200	0.5600	+19.149%	340	8,764	-98.214%
2026-04-16	0.6000	0.6000	0.4400	0.4700	-16.071%	2,398	8,518	-97.872%
2026-04-15	0.5800	0.5800	0.5300	0.5600	-3.448%	166	10,383	-98.214%
2026-04-14	0.5600	0.6200	0.5300	0.5800	+16.000%	267	10,382	-98.276%
2026-04-13	0.3700	0.5300	0.3700	0.5000	+13.636%	431	10,267	-98.000%
2026-04-10	0.4000	0.4600	0.4000	0.4400	+29.412%	17	9,962	-97.727%
2026-04-08	0.3200	0.6000	0.3200	0.3400	+17.241%	75	9,952	-97.059%
2026-04-07	0.2900	0.2900	0.2900	0.2900	0.000%	1	9,949	-96.552%
2026-04-06	0.2900	0.2900	0.2900	0.2900	-6.452%	35	9,949	-96.552%
2026-04-02	0.3100	0.3200	0.2900	0.3100	0.000%	157	9,863	-96.774%
2026-04-01	0.3200	0.3200	0.3100	0.3100	+10.714%	4	9,863	-96.774%
2026-03-31	0.2700	0.2800	0.2700	0.2800	+21.739%	128	9,862	-96.429%
2026-03-30	0.2300	0.2300	0.2300	0.2300	+15.000%	26	9,790	-95.652%
2026-03-27	0.2100	0.2100	0.1900	0.2000	-9.091%	506	9,765	-95.000%
2026-03-25	0.2400	0.2400	0.2200	0.2200	+22.222%	6	9,685	-95.455%
2026-03-24	0.1900	0.1900	0.1500	0.1800	0.000%	4,108	9,680	-94.444%
2026-03-23	0.1900	0.1900	0.1700	0.1800	+38.462%	162	6,469	-94.444%
2026-03-20	0.1200	0.1300	0.1200	0.1300	-7.143%	8	6,421	-92.308%
2026-03-19	0.1300	0.1600	0.1300	0.1400	-36.364%	79	6,418	-92.857%
2026-03-17	0.2200	0.2200	0.2200	0.2200	-12.000%	5	6,370	-95.455%
2026-03-16	0.2500	0.2500	0.2500	0.2500	+25.000%	10	6,372	-96.000%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-28.571%	3	6,382	-95.000%
2026-03-11	0.2500	0.2800	0.2500	0.2800	-17.647%	4	6,382	-96.429%
2026-03-10	0.3600	0.3600	0.3400	0.3400	+25.926%	3	6,381	-97.059%
2026-03-09	0.2700	0.2700	0.2700	0.2700	-3.571%	5	6,382	-96.296%
2026-03-06	0.2900	0.2900	0.2800	0.2800	-15.152%	251	6,463	-96.429%
2026-03-05	0.4100	0.4100	0.3300	0.3300	-25.000%	6	6,713	-96.970%
2026-03-04	0.4800	0.4800	0.4400	0.4400	+10.000%	210	6,711	-97.727%
2026-03-03	0.3700	0.4000	0.3600	0.4000	-38.462%	360	6,601	-97.500%
2026-03-02	0.6500	0.6500	0.6000	0.6500	-12.162%	293	6,780	-98.462%
2026-02-27	0.7900	0.7900	0.7400	0.7400	-7.500%	19	6,665	-98.649%
2026-02-26	0.7200	0.8000	0.6400	0.8000	-12.088%	366	6,657	-98.750%
2026-02-25	0.8400	0.9100	0.7500	0.9100	+22.973%	274	6,354	-98.901%
2026-02-24	0.7500	0.7500	0.7400	0.7400	+10.448%	20	6,354	-98.649%
2026-02-23	0.7100	0.7600	0.6500	0.6700	+8.065%	220	6,340	-98.507%
2026-02-20	0.5300	0.6200	0.5000	0.6200	+47.619%	504	6,145	-98.387%
2026-02-19	0.4400	0.4600	0.4200	0.4200	-19.231%	16	6,584	-97.619%
2026-02-18	0.5600	0.5600	0.5200	0.5200	+20.930%	515	6,585	-98.077%
2026-02-17	0.4100	0.4300	0.3800	0.4300	-36.765%	410	6,176	-97.674%
2026-02-13	0.7000	0.7000	0.6300	0.6800	-6.849%	272	5,915	-98.529%
2026-02-12	0.7600	0.7600	0.7300	0.7300	-9.877%	412	5,915	-98.630%
2026-02-11	0.7100	0.8100	0.6900	0.8100	+39.655%	714	6,127	-98.765%
2026-02-10	0.5800	0.5800	0.5800	0.5800	-3.333%	3	6,622	-98.276%
2026-02-09	0.5500	0.6000	0.5500	0.6000	+20.000%	9	6,622	-98.333%
2026-02-06	0.5500	0.5500	0.5000	0.5000	-16.667%	5	6,623	-98.000%
2026-02-05	0.6500	0.6500	0.6000	0.6000	-16.667%	103	6,618	-98.333%
2026-02-04	0.7500	0.7500	0.6300	0.7200	0.000%	1,050	6,515	-98.611%
2026-02-03	0.5600	0.7200	0.5600	0.7200	+44.000%	1,863	5,637	-98.611%
2026-02-02	0.5100	0.5100	0.5000	0.5000	+4.167%	284	3,825	-98.000%
2026-01-30	0.6600	0.6600	0.4600	0.4800	-29.412%	165	3,558	-97.917%
2026-01-29	0.7100	0.8000	0.6300	0.6800	+19.298%	557	3,602	-98.529%
2026-01-28	0.5200	0.6500	0.5200	0.5700	+11.765%	128	3,474	-98.246%
2026-01-27	0.4800	0.5100	0.4500	0.5100	+30.769%	534	3,401	-98.039%
2026-01-26	0.4000	0.4200	0.3600	0.3900	0.000%	2,630	2,893	-97.436%
2026-01-23	0.3700	0.4000	0.3700	0.3900	+14.706%	3	416	-97.436%
2026-01-22	0.3400	0.3700	0.3400	0.3400	+36.000%	30	414	-97.059%
2026-01-21	0.2400	0.2700	0.2300	0.2500	+47.059%	52	399	-96.000%
2026-01-20	0.1700	0.1700	0.1700	0.1700	+13.333%	2	414	-94.118%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-16.667%	100	312	-93.333%
2026-01-15	0.1600	0.1800	0.1500	0.1800	+28.571%	55	312	-94.444%
2026-01-14	0.1400	0.1400	0.1400	0.1400	+55.556%	3	257	-92.857%
2026-01-12	0.0900	0.1100	0.0900	0.0900	-43.750%	10	254	-88.889%
2026-01-08	0.1600	0.1600	0.1600	0.1600	+6.667%	35	244	-93.750%
2026-01-07	0.1500	0.1500	0.1500	0.1500	+50.000%	55	209	-93.333%
2026-01-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	153	-90.000%
2025-12-22	0.1000	0.1000	0.1000	0.1000	+66.667%	6	153	-90.000%
2025-12-18	0.0600	0.0600	0.0600	0.0600	-25.000%	30	147	-83.333%
2025-12-11	0.0800	0.0800	0.0800	0.0800	+60.000%	30	177	-87.500%
2025-12-08	0.0500	0.0500	0.0500	0.0500	-44.444%	146	147	-80.000%
2025-12-04	0.1000	0.1000	0.0800	0.0900	0.000%	147	147	-88.889%