Dark

VALE20260618P16
VALE Jun 18 2026 16.00 Put (VALE260618P00016000)
option OPRA

EOD

Jun 12, 2026

0.4600-35.211%(-0.2500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	0.5500	0.5500	0.4600	0.4600	-35.211%	8	14,042	0.000%
2026-06-11	0.9700	1.1000	0.7100	0.7100	-33.019%	52	14,042	-35.211%
2026-06-10	1.0300	1.1600	1.0300	1.0600	+6.000%	12	14,070	-56.604%
2026-06-09	1.0000	1.2500	0.8900	1.0000	-5.660%	146	14,081	-54.000%
2026-06-08	0.9500	1.1500	0.8600	1.0600	+13.978%	632	14,171	-56.604%
2026-06-05	0.6500	0.9500	0.6300	0.9300	+86.000%	265	14,660	-50.538%
2026-06-04	0.4800	0.5600	0.4600	0.5000	+21.951%	732	14,815	-8.000%
2026-06-03	0.3900	0.4500	0.3600	0.4100	+115.789%	7,331	15,210	+12.195%
2026-06-02	0.2700	0.2900	0.1800	0.1900	-48.649%	87	13,474	+142.105%
2026-06-01	0.6800	0.6800	0.3700	0.3700	0.000%	78	13,426	+24.324%
2026-05-29	0.3000	0.3700	0.3000	0.3700	+27.586%	439	13,407	+24.324%
2026-05-28	0.3200	0.3900	0.2600	0.2900	-17.143%	355	13,328	+58.621%
2026-05-27	0.3500	0.4100	0.3300	0.3500	-10.256%	826	13,302	+31.429%
2026-05-26	0.3000	0.4600	0.2900	0.3900	+2.632%	254	12,582	+17.949%
2026-05-22	0.4300	0.4700	0.3800	0.3800	-7.317%	263	12,467	+21.053%
2026-05-21	0.5000	0.5000	0.4000	0.4100	-10.870%	300	12,580	+12.195%
2026-05-20	0.5400	0.5400	0.4500	0.4600	-23.333%	427	12,580	0.000%
2026-05-19	0.6400	0.6700	0.6000	0.6000	+15.385%	54	12,793	-23.333%
2026-05-18	0.4500	0.5700	0.4400	0.5200	-7.143%	92	12,793	-11.538%
2026-05-15	0.6600	0.7200	0.5600	0.5600	+30.233%	264	12,793	-17.857%
2026-05-14	0.3700	0.4300	0.3700	0.4300	+26.471%	78	12,744	+6.977%
2026-05-13	0.2900	0.3900	0.2800	0.3400	+9.677%	179	12,761	+35.294%
2026-05-12	0.3700	0.4300	0.3100	0.3100	-6.061%	117	12,761	+48.387%
2026-05-11	0.3400	0.4100	0.3100	0.3300	-25.000%	294	12,761	+39.394%
2026-05-08	0.4600	0.5100	0.4300	0.4400	-26.667%	124	12,628	+4.545%
2026-05-07	0.5200	0.6000	0.5200	0.6000	+36.364%	32	12,673	-23.333%
2026-05-06	0.5200	0.5400	0.4400	0.4400	-39.726%	980	12,630	+4.545%
2026-05-05	0.7300	0.7900	0.7100	0.7300	-10.976%	22	12,363	-36.986%
2026-05-04	0.7000	0.8300	0.7000	0.8200	+28.125%	246	12,349	-43.902%
2026-05-01	0.7000	0.7000	0.6400	0.6400	+6.667%	370	12,419	-28.125%
2026-04-30	0.6500	0.7100	0.5700	0.6000	-31.818%	382	12,419	-23.333%
2026-04-29	0.6200	0.8800	0.6200	0.8800	+83.333%	315	12,699	-47.727%
2026-04-28	0.5000	0.5000	0.4700	0.4800	+11.628%	1,215	12,656	-4.167%
2026-04-27	0.4200	0.4400	0.4200	0.4300	-2.273%	333	13,436	+6.977%
2026-04-24	0.4400	0.4700	0.4100	0.4400	+2.326%	50	13,402	+4.545%
2026-04-23	0.4000	0.4300	0.3900	0.4300	+16.216%	49	13,428	+6.977%
2026-04-22	0.3400	0.3900	0.3400	0.3700	-5.128%	4,440	13,379	+24.324%
2026-04-21	0.3600	0.4200	0.3600	0.3900	+21.875%	86	9,474	+17.949%
2026-04-20	0.3700	0.3700	0.3200	0.3200	-8.571%	840	9,474	+43.750%
2026-04-17	0.3900	0.3900	0.3300	0.3500	-22.222%	1,879	8,671	+31.429%
2026-04-16	0.3900	0.4500	0.3900	0.4500	+9.756%	276	8,465	+2.222%
2026-04-15	0.4000	0.4100	0.4000	0.4100	-6.818%	51	8,190	+12.195%
2026-04-14	0.4200	0.4400	0.4200	0.4400	-12.000%	423	8,157	+4.545%
2026-04-13	0.6000	0.6000	0.5000	0.5000	-16.667%	17	7,734	-8.000%
2026-04-10	0.6300	0.6300	0.6000	0.6000	-21.053%	244	7,724	-23.333%
2026-04-09	0.7400	0.7600	0.7400	0.7600	+1.333%	3	7,724	-39.474%
2026-04-08	0.7500	0.7700	0.7200	0.7500	-24.242%	175	7,724	-38.667%
2026-04-07	1.0600	1.0600	0.9900	0.9900	-1.980%	11	7,553	-53.535%
2026-04-06	0.9400	1.0300	0.9400	1.0100	+1.000%	384	7,543	-54.455%
2026-04-02	1.0600	1.0600	1.0000	1.0000	-5.660%	112	7,335	-54.000%
2026-04-01	1.0400	1.1000	1.0100	1.0600	-7.826%	705	7,335	-56.604%
2026-03-31	1.2900	1.3400	1.1500	1.1500	-32.353%	129	6,647	-60.000%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+16.438%	1	6,521	-72.941%
2026-03-25	1.4600	1.4600	1.4600	1.4600	-16.571%	1	6,520	-68.493%
2026-03-23	1.7200	1.7500	1.7200	1.7500	-0.568%	27	6,521	-73.714%
2026-03-18	1.7600	1.7600	1.7600	1.7600	+10.692%	25	6,548	-73.864%
2026-03-16	1.6700	1.6700	1.5600	1.5900	-11.667%	60	6,523	-71.069%
2026-03-13	1.7000	1.8000	1.7000	1.8000	+10.429%	11	6,526	-74.444%
2026-03-12	1.6500	1.7100	1.6300	1.6300	+9.396%	10	6,517	-71.779%
2026-03-11	1.4900	1.4900	1.4900	1.4900	+11.194%	17	6,523	-69.128%
2026-03-10	1.3400	1.3400	1.3400	1.3400	-23.864%	10	6,506	-65.672%
2026-03-09	1.8300	1.9000	1.7600	1.7600	-2.222%	90	6,496	-73.864%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+14.650%	1	6,463	-74.444%
2026-03-05	1.2400	1.6100	1.2400	1.5700	+36.522%	43	6,463	-70.701%
2026-03-04	1.0600	1.1500	1.0600	1.1500	-4.167%	43	6,451	-60.000%
2026-03-03	1.2500	1.2600	1.2000	1.2000	+46.341%	171	6,441	-61.667%
2026-03-02	0.8600	0.8600	0.8200	0.8200	+6.494%	17	6,527	-43.902%
2026-02-26	0.7800	0.7800	0.7400	0.7700	+10.000%	151	6,526	-40.260%
2026-02-25	0.7500	0.7700	0.6700	0.7000	-13.580%	721	7,068	-34.286%
2026-02-24	0.8800	0.9200	0.8100	0.8100	-6.897%	194	7,068	-43.210%
2026-02-23	0.8500	0.8900	0.8000	0.8700	-5.435%	185	6,937	-47.126%
2026-02-20	1.0600	1.0800	0.9200	0.9200	-21.368%	555	6,798	-50.000%
2026-02-19	1.3600	1.3600	1.1700	1.1700	-3.306%	114	6,985	-60.684%
2026-02-18	1.1500	1.2100	1.0900	1.2100	-11.679%	273	7,022	-61.983%
2026-02-17	1.4000	1.4300	1.3700	1.3700	+26.852%	216	7,024	-66.423%
2026-02-13	1.1100	1.1500	0.9900	1.0800	+17.391%	1,611	6,855	-57.407%
2026-02-12	0.8400	0.9200	0.8000	0.9200	+8.235%	1,338	6,855	-50.000%
2026-02-11	0.8700	0.9000	0.8200	0.8500	-15.000%	720	6,896	-45.882%
2026-02-10	1.0200	1.0200	0.9800	1.0000	+2.041%	72	6,300	-54.000%
2026-02-09	1.1100	1.1500	0.9800	0.9800	-14.035%	2,040	6,235	-53.061%
2026-02-06	1.1300	1.1700	1.1100	1.1400	-5.000%	463	6,146	-59.649%
2026-02-05	1.0900	1.2000	1.0800	1.2000	+15.385%	35	6,146	-61.667%
2026-02-04	1.0400	1.0400	1.0400	1.0400	+6.122%	2	6,143	-55.769%
2026-02-03	1.0100	1.0100	0.9800	0.9800	-24.615%	125	6,143	-53.061%
2026-02-02	1.2400	1.4000	1.2200	1.3000	0.000%	684	6,184	-64.615%
2026-01-30	1.0500	1.3400	1.0500	1.3000	+39.785%	1,458	5,521	-64.615%
2026-01-29	0.9200	1.0400	0.9200	0.9300	-9.709%	23	5,920	-50.538%
2026-01-28	1.0400	1.0500	1.0300	1.0300	-5.505%	555	5,897	-55.340%
2026-01-27	1.1400	1.1600	1.0900	1.0900	-23.776%	2,120	5,550	-57.798%
2026-01-26	1.1700	1.4300	1.1200	1.4300	+17.213%	1,411	3,805	-67.832%
2026-01-23	1.2500	1.2600	1.2100	1.2200	-7.576%	761	3,003	-62.295%
2026-01-22	1.2600	1.3300	1.2300	1.3200	-3.650%	2,740	2,601	-65.152%
2026-01-21	1.4500	1.4600	1.3700	1.3700	-25.543%	224	227	-66.423%
2026-01-20	1.8500	1.8500	1.8400	1.8400	-63.922%	5	5	-75.000%
2025-10-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-90.980%