Dark

VALE20260618P13
VALE Jun 18 2026 13.00 Put (VALE260618P00013000)
option OPRA

EOD

Jun 12, 2026

0.01000.000%(0.0000)5

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%	5	47,834	0.000%
2026-06-11	0.0100	0.0100	0.0100	0.0100	-90.909%	2	47,834	0.000%
2026-06-10	0.0300	0.1100	0.0300	0.1100	+450.000%	101	47,834	-90.909%
2026-06-09	0.0200	0.0200	0.0200	0.0200	0.000%	5	47,833	-50.000%
2026-06-08	0.0200	0.0200	0.0200	0.0200	-33.333%	5	47,838	-50.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	+50.000%	25	47,833	-66.667%
2026-06-04	0.0200	0.0200	0.0200	0.0200	-33.333%	5	47,833	-50.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	+50.000%	1	47,828	-66.667%
2026-06-02	0.0200	0.0200	0.0200	0.0200	0.000%	153	47,829	-50.000%
2026-05-28	0.0200	0.0200	0.0200	0.0200	-33.333%	1	47,829	-50.000%
2026-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	2	47,828	-66.667%
2026-05-22	0.0300	0.0300	0.0300	0.0300	-25.000%	2	47,830	-66.667%
2026-05-21	0.0400	0.0400	0.0300	0.0400	0.000%	27	47,832	-75.000%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-42.857%	5	47,832	-75.000%
2026-05-19	0.0700	0.0700	0.0700	0.0700	+75.000%	40	47,837	-85.714%
2026-05-18	0.0400	0.0400	0.0400	0.0400	0.000%	301	47,837	-75.000%
2026-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	12	47,837	-75.000%
2026-05-13	0.0300	0.0400	0.0300	0.0400	0.000%	51	47,837	-75.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	+33.333%	12	47,837	-75.000%
2026-05-11	0.0500	0.0500	0.0300	0.0300	-40.000%	13	47,837	-66.667%
2026-05-08	0.0400	0.0500	0.0400	0.0500	0.000%	7	47,857	-80.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-28.571%	5	47,859	-80.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-22.222%	2	47,857	-85.714%
2026-05-04	0.1000	0.1000	0.0900	0.0900	+12.500%	7	47,857	-88.889%
2026-05-01	0.0800	0.0800	0.0800	0.0800	+14.286%	45	47,853	-87.500%
2026-04-30	0.0900	0.0900	0.0700	0.0700	-41.667%	9	47,853	-85.714%
2026-04-29	0.2800	0.2800	0.1100	0.1200	+33.333%	4	47,846	-91.667%
2026-04-27	0.0900	0.0900	0.0900	0.0900	0.000%	15	47,844	-88.889%
2026-04-24	0.0900	0.0900	0.0900	0.0900	+28.571%	15	47,844	-88.889%
2026-04-22	0.0700	0.0900	0.0700	0.0700	-12.500%	22	47,859	-85.714%
2026-04-21	0.0800	0.0800	0.0800	0.0800	+33.333%	2	47,864	-87.500%
2026-04-20	0.0700	0.0700	0.0600	0.0600	0.000%	15	47,864	-83.333%
2026-04-17	0.0800	0.0800	0.0600	0.0600	-25.000%	19	47,875	-83.333%
2026-04-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	47,883	-87.500%
2026-04-14	0.1000	0.1000	0.0800	0.0800	-20.000%	40	47,884	-87.500%
2026-04-13	0.1100	0.1100	0.1000	0.1000	-33.333%	61	47,894	-90.000%
2026-04-10	0.1400	0.1500	0.1400	0.1500	-6.250%	6	47,954	-93.333%
2026-04-08	0.1600	0.1700	0.1500	0.1600	-30.435%	163	47,952	-93.750%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-4.167%	5	47,993	-95.652%
2026-04-06	0.2400	0.2400	0.2400	0.2400	-20.000%	5	47,993	-95.833%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-25.000%	1	47,998	-96.667%
2026-03-30	0.3600	0.4000	0.3600	0.4000	-4.762%	12	47,998	-97.500%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	47,998	-97.619%
2026-03-24	0.4600	0.4600	0.4300	0.4300	0.000%	41	47,998	-97.674%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-33.846%	2	47,970	-97.674%
2026-03-20	0.4800	0.6600	0.4800	0.6500	+27.451%	60	47,970	-98.462%
2026-03-19	0.5900	0.6100	0.5000	0.5100	+21.429%	434	47,932	-98.039%
2026-03-18	0.4400	0.4400	0.4200	0.4200	+13.514%	38	47,707	-97.619%
2026-03-17	0.3500	0.3700	0.3500	0.3700	-7.500%	300	47,697	-97.297%
2026-03-16	0.4000	0.4100	0.3900	0.4000	-13.043%	584	47,497	-97.500%
2026-03-13	0.4100	0.4700	0.4100	0.4600	+2.222%	4,861	47,309	-97.826%
2026-03-12	0.4300	0.4500	0.4300	0.4500	+18.421%	16	43,396	-97.778%
2026-03-11	0.3600	0.3800	0.3600	0.3800	+5.556%	4	43,410	-97.368%
2026-03-10	0.3600	0.3600	0.3600	0.3600	-16.279%	2	43,411	-97.222%
2026-03-09	0.5300	0.5300	0.4200	0.4300	-15.686%	257	43,411	-97.674%
2026-03-06	0.4600	0.5100	0.4600	0.5100	+10.870%	18	44,556	-98.039%
2026-03-05	0.3400	0.4600	0.3400	0.4600	+43.750%	12,731	44,564	-97.826%
2026-03-03	0.3200	0.3700	0.3200	0.3200	+45.455%	6,019	35,232	-96.875%
2026-03-02	0.2200	0.2200	0.2200	0.2200	+10.000%	4	31,899	-95.455%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-4.762%	300	31,900	-95.000%
2026-02-26	0.2000	0.2100	0.2000	0.2100	+5.000%	3	31,900	-95.238%
2026-02-25	0.2000	0.2100	0.1800	0.2000	-4.762%	306	31,728	-95.000%
2026-02-23	0.2100	0.2100	0.2100	0.2100	-8.696%	1	31,728	-95.238%
2026-02-20	0.2300	0.2300	0.2300	0.2300	-20.690%	27	31,728	-95.652%
2026-02-19	0.2900	0.3000	0.2900	0.2900	-12.121%	24	31,701	-96.552%
2026-02-18	0.2900	0.3300	0.2700	0.3300	-8.333%	1,408	31,704	-96.970%
2026-02-17	0.3500	0.3900	0.3400	0.3600	+38.462%	1,045	32,265	-97.222%
2026-02-13	0.2800	0.2800	0.2600	0.2600	+4.000%	1,527	31,072	-96.154%
2026-02-03	0.2300	0.2500	0.2300	0.2500	-16.667%	10	31,072	-96.000%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-9.091%	12	31,067	-96.667%
2026-01-30	0.2600	0.3400	0.2600	0.3300	+17.857%	113	31,067	-96.970%
2026-01-27	0.2400	0.2800	0.2400	0.2800	-17.647%	3,001	33,967	-96.429%
2026-01-26	0.2600	0.3500	0.2000	0.3400	+21.429%	1,008	30,967	-97.059%
2026-01-23	0.2900	0.2900	0.2800	0.2800	-9.677%	252	30,981	-96.429%
2026-01-22	0.3000	0.3200	0.2600	0.3100	-8.824%	2,138	30,976	-96.774%
2026-01-21	0.3500	0.3500	0.3100	0.3400	-15.000%	111	31,409	-97.059%
2026-01-20	0.4100	0.4300	0.4000	0.4000	-13.043%	20,012	31,311	-97.500%
2026-01-15	0.4700	0.4800	0.4500	0.4600	-8.000%	59	11,309	-97.826%
2026-01-14	0.5100	0.5100	0.4500	0.5000	-18.033%	110	11,326	-98.000%
2026-01-13	0.6200	0.6200	0.5700	0.6100	-7.576%	95	11,275	-98.361%
2026-01-12	0.6300	0.6600	0.6200	0.6600	+6.452%	211	11,232	-98.485%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-8.824%	10	11,092	-98.387%
2026-01-08	0.6500	0.7000	0.6300	0.6800	+13.333%	10,430	11,082	-98.529%
2026-01-07	0.6300	0.6300	0.5500	0.6000	-3.226%	60	5,751	-98.333%
2026-01-06	0.6500	0.6500	0.6100	0.6200	-20.513%	27	5,704	-98.387%
2026-01-05	0.8200	0.8200	0.7800	0.7800	-13.333%	11	5,689	-98.718%
2026-01-02	0.9100	0.9200	0.9000	0.9000	-14.286%	52	5,689	-98.889%
2025-12-29	1.0000	1.0500	1.0000	1.0500	+22.093%	21	5,676	-99.048%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-6.522%	10	5,659	-98.837%
2025-12-24	0.9000	0.9200	0.9000	0.9200	-8.000%	3	5,658	-98.913%
2025-12-22	0.9800	1.0000	0.9800	1.0000	-12.281%	6	5,657	-99.000%
2025-12-19	1.0900	1.1400	1.0900	1.1400	+0.885%	2	5,657	-99.123%
2025-12-16	1.1300	1.1300	1.1300	1.1300	-4.237%	1	5,657	-99.115%
2025-12-12	1.2200	1.2200	1.1600	1.1800	+0.855%	886	5,656	-99.153%
2025-12-11	1.2600	1.2900	1.1500	1.1700	-13.333%	254	5,623	-99.145%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-6.897%	6	5,371	-99.259%
2025-12-09	1.4800	1.5700	1.3700	1.4500	+20.833%	937	5,403	-99.310%
2025-12-05	1.0800	1.2000	1.0800	1.2000	+13.208%	606	6,283	-99.167%
2025-12-04	1.0900	1.1400	1.0500	1.0600	-4.505%	4,213	5,508	-99.057%
2025-12-03	1.1100	1.2000	1.0800	1.1100	-17.778%	2,243	2,373	-99.099%
2025-12-02	1.3500	1.3500	1.3400	1.3500	+3.053%	112	159	-99.259%
2025-12-01	1.3100	1.3100	1.2700	1.3100	-13.816%	5	47	-99.237%
2025-11-26	1.0700	1.5200	1.0700	1.5200	0.000%	45	0	-99.342%