Dark

VALE20260618P14
VALE Jun 18 2026 14.00 Put (VALE260618P00014000)
option OPRA

EOD

Jun 12, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	2	7,575	0.000%
2026-06-11	0.0500	0.0600	0.0200	0.0200	-71.429%	51	7,575	0.000%
2026-06-10	0.0700	0.1000	0.0600	0.0700	0.000%	101	7,582	-71.429%
2026-06-09	0.1100	0.1100	0.0700	0.0700	-12.500%	2,812	7,573	-71.429%
2026-06-08	0.0800	0.1300	0.0800	0.0800	+14.286%	93	7,570	-75.000%
2026-06-05	0.0600	0.0700	0.0600	0.0700	+40.000%	1,012	7,510	-71.429%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+150.000%	10	8,490	-60.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-60.000%	2	8,491	0.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	3	8,491	-60.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-28.571%	10	8,488	-60.000%
2026-05-26	0.0400	0.0700	0.0400	0.0700	0.000%	11	8,488	-71.429%
2026-05-22	0.0600	0.0700	0.0600	0.0700	0.000%	3	8,489	-71.429%
2026-05-21	0.0800	0.0800	0.0700	0.0700	-22.222%	19	8,488	-71.429%
2026-05-20	0.0900	0.0900	0.0900	0.0900	-25.000%	1	8,488	-77.778%
2026-05-19	0.1100	0.1200	0.1100	0.1200	+9.091%	3	8,469	-83.333%
2026-05-18	0.0900	0.1100	0.0900	0.1100	0.000%	15	8,469	-81.818%
2026-05-15	0.1300	0.1300	0.1000	0.1100	+57.143%	42	8,469	-81.818%
2026-05-13	0.0600	0.0700	0.0600	0.0700	-30.000%	22	8,421	-71.429%
2026-05-12	0.1000	0.1000	0.1000	0.1000	+25.000%	5	8,421	-80.000%
2026-05-11	0.0700	0.0800	0.0600	0.0800	-11.111%	69	8,421	-75.000%
2026-05-08	0.1000	0.1000	0.0900	0.0900	-10.000%	98	8,436	-77.778%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-16.667%	30	8,496	-80.000%
2026-05-06	0.1100	0.1200	0.1100	0.1200	-25.000%	47	8,526	-83.333%
2026-05-05	0.1600	0.1600	0.1600	0.1600	-11.111%	6	8,559	-87.500%
2026-05-04	0.1600	0.2000	0.1600	0.1800	+20.000%	364	8,553	-88.889%
2026-05-01	0.1600	0.1700	0.1500	0.1500	+7.143%	6	8,191	-86.667%
2026-04-30	0.1600	0.1600	0.1300	0.1400	-36.364%	18	8,191	-85.714%
2026-04-29	0.2100	0.2200	0.1800	0.2200	+57.143%	108	8,176	-90.909%
2026-04-28	0.1400	0.1400	0.1400	0.1400	+7.692%	1	8,137	-85.714%
2026-04-27	0.1300	0.1300	0.1300	0.1300	0.000%	20	8,136	-84.615%
2026-04-24	0.1300	0.1300	0.1300	0.1300	+8.333%	7	8,156	-84.615%
2026-04-23	0.1200	0.1200	0.1200	0.1200	-7.692%	2	8,149	-83.333%
2026-04-22	0.1200	0.1300	0.1200	0.1300	-7.143%	25	8,147	-84.615%
2026-04-21	0.1300	0.1400	0.1300	0.1400	+16.667%	2,504	6,659	-85.714%
2026-04-20	0.1200	0.1300	0.1100	0.1200	-7.692%	42	6,659	-83.333%
2026-04-15	0.1300	0.1300	0.1300	0.1300	-7.143%	25	6,646	-84.615%
2026-04-14	0.1400	0.1400	0.1400	0.1400	-26.316%	1	6,656	-85.714%
2026-04-13	0.2200	0.2200	0.1900	0.1900	-17.391%	19	6,655	-89.474%
2026-04-10	0.2400	0.2400	0.2300	0.2300	-8.000%	30	6,657	-91.304%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-34.211%	1	6,682	-92.000%
2026-04-07	0.3700	0.3800	0.3700	0.3800	0.000%	2	6,683	-94.737%
2026-04-06	0.3900	0.3900	0.3700	0.3800	-9.524%	80	6,683	-94.737%
2026-04-02	0.3900	0.4300	0.3900	0.4200	+7.692%	80	6,591	-95.238%
2026-04-01	0.4000	0.4000	0.3900	0.3900	-11.364%	2	6,591	-94.872%
2026-03-31	0.5200	0.5300	0.4400	0.4400	-31.250%	95	6,591	-95.455%
2026-03-30	0.6000	0.6400	0.6000	0.6400	-1.538%	30	6,685	-96.875%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-2.985%	11	6,657	-96.923%
2026-03-26	0.6500	0.6800	0.6500	0.6700	+4.688%	122	6,658	-97.015%
2026-03-25	0.6200	0.6400	0.5800	0.6400	-11.111%	684	6,542	-96.875%
2026-03-23	0.7900	0.7900	0.6700	0.7200	-28.000%	330	6,614	-97.222%
2026-03-20	0.9500	1.0100	0.9400	1.0000	+28.205%	220	6,606	-98.000%
2026-03-19	1.0000	1.0000	0.7800	0.7800	+2.632%	1,187	6,626	-97.436%
2026-03-18	0.6900	0.7700	0.6600	0.7600	+15.152%	627	6,112	-97.368%
2026-03-17	0.6300	0.6600	0.6300	0.6600	+3.125%	73	5,499	-96.970%
2026-03-16	0.6500	0.6700	0.6400	0.6400	-22.892%	38	5,444	-96.875%
2026-03-13	0.6900	0.8300	0.6900	0.8300	+18.571%	85	5,447	-97.590%
2026-03-12	0.7000	0.7400	0.6600	0.7000	+9.375%	84	5,390	-97.143%
2026-03-11	0.6100	0.6500	0.6100	0.6400	+10.345%	326	5,377	-96.875%
2026-03-10	0.5600	0.5800	0.5500	0.5800	-21.622%	99	5,122	-96.552%
2026-03-09	0.9000	0.9000	0.7400	0.7400	-8.642%	380	5,039	-97.297%
2026-03-06	0.7500	0.8300	0.7000	0.8100	+17.391%	101	4,690	-97.531%
2026-03-05	0.5700	0.7100	0.5700	0.6900	+50.000%	45	4,632	-97.101%
2026-03-04	0.4600	0.4600	0.4600	0.4600	-13.208%	10	4,630	-95.652%
2026-03-03	0.5100	0.5900	0.5100	0.5300	+65.625%	979	4,621	-96.226%
2026-03-02	0.3300	0.3500	0.3200	0.3200	0.000%	218	4,060	-93.750%
2026-02-27	0.3200	0.3200	0.3200	0.3200	0.000%	2	4,059	-93.750%
2026-02-26	0.3100	0.3200	0.3100	0.3200	+10.345%	2	4,057	-93.750%
2026-02-25	0.3200	0.3200	0.2700	0.2900	-17.143%	19	4,056	-93.103%
2026-02-23	0.3500	0.3500	0.3400	0.3500	-5.405%	25	4,056	-94.286%
2026-02-20	0.4100	0.4600	0.3700	0.3700	-21.277%	53	4,073	-94.595%
2026-02-19	0.5000	0.5000	0.4700	0.4700	0.000%	54	4,095	-95.745%
2026-02-18	0.4700	0.4700	0.4300	0.4700	-14.545%	84	4,136	-95.745%
2026-02-17	0.5600	0.5700	0.5500	0.5500	+27.907%	38	4,185	-96.364%
2026-02-13	0.4700	0.4700	0.4100	0.4300	+16.216%	23	4,211	-95.349%
2026-02-12	0.3600	0.3800	0.3400	0.3700	+8.824%	52	4,211	-94.595%
2026-02-11	0.3500	0.3500	0.3300	0.3400	-5.556%	55	4,244	-94.118%
2026-02-10	0.3600	0.3600	0.3600	0.3600	-10.000%	10	4,277	-94.444%
2026-02-09	0.4100	0.4100	0.3800	0.4000	-6.977%	21	4,277	-95.000%
2026-02-06	0.4200	0.4300	0.4200	0.4300	+7.500%	900	4,265	-95.349%
2026-02-04	0.4200	0.4200	0.4000	0.4000	0.000%	7	4,265	-95.000%
2026-02-03	0.4000	0.4200	0.4000	0.4000	-20.000%	2,493	4,264	-95.000%
2026-02-02	0.5100	0.5100	0.5000	0.5000	-7.407%	6	4,477	-96.000%
2026-01-30	0.4800	0.5400	0.4800	0.5400	+42.105%	62	4,473	-96.296%
2026-01-29	0.3400	0.3800	0.3400	0.3800	-7.317%	14	4,455	-94.737%
2026-01-28	0.4100	0.4100	0.4100	0.4100	-6.818%	8	4,442	-95.122%
2026-01-27	0.4300	0.4500	0.4200	0.4400	-21.429%	1,598	4,434	-95.455%
2026-01-26	0.4300	0.5600	0.4300	0.5600	+21.739%	628	5,847	-96.429%
2026-01-23	0.4500	0.4700	0.4500	0.4600	-11.538%	66	5,819	-95.652%
2026-01-22	0.4700	0.5500	0.4600	0.5200	-3.704%	227	5,763	-96.154%
2026-01-21	0.5800	0.5800	0.5400	0.5400	-27.027%	525	5,549	-96.296%
2026-01-20	0.7400	0.7400	0.7400	0.7400	-7.500%	150	5,417	-97.297%
2026-01-16	0.8400	0.8400	0.8000	0.8000	+1.266%	122	5,305	-97.500%
2026-01-15	0.7700	0.8100	0.7700	0.7900	-3.659%	50	5,305	-97.468%
2026-01-14	0.9500	0.9600	0.8100	0.8200	-17.172%	2,491	5,303	-97.561%
2026-01-13	1.0000	1.0000	0.9600	0.9900	-10.811%	55	2,844	-97.980%
2026-01-12	1.0300	1.1100	1.0300	1.1100	+3.738%	238	2,818	-98.198%
2026-01-09	1.0400	1.0700	1.0400	1.0700	+0.943%	54	2,687	-98.131%
2026-01-08	1.1000	1.1000	1.0600	1.0600	+7.071%	1,080	2,633	-98.113%
2026-01-07	0.9800	0.9900	0.9800	0.9900	-3.883%	40	1,699	-97.980%
2026-01-06	1.1400	1.1400	1.0000	1.0300	-18.254%	1,058	1,659	-98.058%
2026-01-05	1.2800	1.2800	1.2100	1.2600	-10.638%	635	5	-98.413%
2026-01-02	1.4100	1.4100	1.4100	1.4100	-16.568%	1	5	-98.582%
2025-12-18	1.6900	1.6900	1.6900	1.6900	-15.500%	5	5	-98.817%
2025-12-12	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-99.000%