Dark

VALE20260918C19
VALE Sep 18 2026 19.00 Call (VALE260918C00019000)
option OPRA

EOD

Aug 7, 2026

0.02000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0200	0.0100	0.0200	0.000%	5	12,696	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-33.333%	40	12,698	0.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	+50.000%	3	12,701	-33.333%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-33.333%	6	12,704	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-25.000%	2	12,710	-33.333%
2026-07-30	0.0200	0.0400	0.0200	0.0400	+33.333%	210	12,710	-50.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-40.000%	92	12,710	-33.333%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,710	-60.000%
2026-07-22	0.0300	0.0500	0.0300	0.0500	+66.667%	6	12,710	-60.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	+50.000%	3	12,710	-33.333%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	2	12,710	0.000%
2026-07-17	0.0200	0.0300	0.0200	0.0300	0.000%	6	12,710	-33.333%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-40.000%	50	12,710	-33.333%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	1	12,760	-60.000%
2026-07-09	0.0500	0.0500	0.0300	0.0300	-50.000%	5	12,761	-33.333%
2026-07-07	0.0600	0.0600	0.0600	0.0600	-25.000%	6	12,762	-66.667%
2026-07-06	0.0700	0.0800	0.0700	0.0800	+33.333%	92	12,764	-75.000%
2026-07-02	0.0800	0.0800	0.0600	0.0600	-25.000%	12	12,764	-66.667%
2026-07-01	0.0800	0.0800	0.0600	0.0800	0.000%	13	12,764	-75.000%
2026-06-30	0.0900	0.0900	0.0600	0.0800	-11.111%	57	12,775	-75.000%
2026-06-29	0.0800	0.0900	0.0800	0.0900	-10.000%	28	12,773	-77.778%
2026-06-26	0.1100	0.1100	0.1000	0.1000	-9.091%	150	12,791	-80.000%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+22.222%	100	12,841	-81.818%
2026-06-24	0.1100	0.1100	0.0900	0.0900	-40.000%	1,126	12,841	-77.778%
2026-06-23	0.1300	0.1500	0.1200	0.1500	-16.667%	325	12,620	-86.667%
2026-06-22	0.1900	0.1900	0.1600	0.1800	+20.000%	25	12,328	-88.889%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-16.667%	200	12,218	-86.667%
2026-06-17	0.2300	0.2300	0.1700	0.1800	-30.769%	130	12,218	-88.889%
2026-06-16	0.2400	0.2600	0.2400	0.2600	0.000%	10	12,218	-92.308%
2026-06-15	0.3400	0.3400	0.2600	0.2600	+13.043%	102	12,229	-92.308%
2026-06-12	0.2300	0.2300	0.2300	0.2300	+21.053%	2	12,229	-91.304%
2026-06-11	0.1900	0.1900	0.1900	0.1900	0.000%	1	12,229	-89.474%
2026-06-09	0.1800	0.1900	0.1500	0.1900	+35.714%	18	12,230	-89.474%
2026-06-08	0.2000	0.2000	0.1400	0.1400	-30.000%	130	12,231	-85.714%
2026-06-05	0.2600	0.2600	0.2000	0.2000	-31.034%	130	12,216	-90.000%
2026-06-04	0.2900	0.2900	0.2900	0.2900	-19.444%	50	12,208	-93.103%
2026-06-03	0.3500	0.3700	0.3500	0.3600	-33.333%	377	12,208	-94.444%
2026-06-02	0.4500	0.5400	0.4500	0.5400	+58.824%	52	12,030	-96.296%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-10.526%	1	12,022	-94.118%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-20.833%	7	12,021	-94.737%
2026-05-28	0.4000	0.4800	0.4000	0.4800	+17.073%	188	12,014	-95.833%
2026-05-27	0.4200	0.4200	0.4100	0.4100	-6.818%	102	12,089	-95.122%
2026-05-26	0.4800	0.4800	0.4400	0.4400	0.000%	23	12,091	-95.455%
2026-05-22	0.4700	0.4700	0.4400	0.4400	-2.222%	3	12,078	-95.455%
2026-05-21	0.4400	0.4500	0.4400	0.4500	+2.273%	31	12,080	-95.556%
2026-05-20	0.4400	0.4400	0.4400	0.4400	+18.919%	20	12,080	-95.455%
2026-05-19	0.3400	0.3700	0.3400	0.3700	-13.953%	2	12,071	-94.595%
2026-05-18	0.4700	0.5000	0.4300	0.4300	+16.216%	38	12,071	-95.349%
2026-05-15	0.3700	0.3700	0.3700	0.3700	-28.846%	7	12,071	-94.595%
2026-05-14	0.5200	0.5200	0.5200	0.5200	-25.714%	1	12,060	-96.154%
2026-05-13	0.6900	0.7300	0.6500	0.7000	0.000%	115	12,059	-97.143%
2026-05-12	0.6200	0.7100	0.5500	0.7000	+7.692%	421	12,059	-97.143%
2026-05-11	0.5600	0.6500	0.5600	0.6500	+30.000%	22	12,059	-96.923%
2026-05-08	0.4900	0.5400	0.4900	0.5000	+21.951%	87	12,070	-96.000%
2026-05-07	0.4100	0.4100	0.4100	0.4100	-18.000%	10	12,035	-95.122%
2026-05-06	0.4900	0.5000	0.4800	0.5000	+31.579%	27	12,025	-96.000%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-19.149%	2	12,002	-94.737%
2026-05-01	0.4800	0.4800	0.4500	0.4700	-2.083%	22	12,012	-95.745%
2026-04-30	0.4300	0.4800	0.4300	0.4800	+9.091%	12	12,012	-95.833%
2026-04-29	0.5200	0.5200	0.4300	0.4400	-42.105%	383	12,001	-95.455%
2026-04-28	0.7500	0.7600	0.7400	0.7600	-7.317%	265	11,815	-97.368%
2026-04-27	0.8200	0.8300	0.8200	0.8200	-3.529%	53	11,630	-97.561%
2026-04-24	0.8000	0.8700	0.8000	0.8500	-1.163%	5,188	11,608	-97.647%
2026-04-23	0.9100	0.9100	0.8600	0.8600	-13.131%	352	6,472	-97.674%
2026-04-22	1.0500	1.0500	0.9900	0.9900	+4.211%	101	6,258	-97.980%
2026-04-21	1.0100	1.0100	0.9500	0.9500	-12.844%	2	6,158	-97.895%
2026-04-17	1.0500	1.1500	1.0500	1.0900	+10.101%	201	6,158	-98.165%
2026-04-16	0.9900	0.9900	0.9900	0.9900	-13.913%	1	6,065	-97.980%
2026-04-15	1.1000	1.1500	1.1000	1.1500	+4.545%	182	6,064	-98.261%
2026-04-14	1.1400	1.1400	1.0800	1.1000	+12.245%	37	5,892	-98.182%
2026-04-13	0.9800	1.0000	0.9800	0.9800	+8.889%	205	5,874	-97.959%
2026-04-10	0.8500	0.9600	0.8500	0.9000	+12.500%	63	5,769	-97.778%
2026-04-08	0.8100	0.9100	0.8000	0.8000	+17.647%	509	5,767	-97.500%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-6.849%	100	5,751	-97.059%
2026-04-02	0.7200	0.7400	0.7100	0.7300	+5.797%	312	5,520	-97.260%
2026-04-01	0.7100	0.7100	0.6700	0.6900	+4.545%	186	5,520	-97.101%
2026-03-31	0.6100	0.6600	0.5900	0.6600	+32.000%	91	5,414	-96.970%
2026-03-25	0.4900	0.5000	0.4900	0.5000	+25.000%	25	5,374	-96.000%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-13.043%	2	5,373	-95.000%
2026-03-23	0.4300	0.4600	0.4300	0.4600	+27.778%	456	5,371	-95.652%
2026-03-19	0.4100	0.4100	0.3600	0.3600	-12.195%	21	4,933	-94.444%
2026-03-18	0.3900	0.4100	0.3900	0.4100	-18.000%	16	4,933	-95.122%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-19.355%	10	4,919	-96.000%
2026-03-10	0.6200	0.6200	0.6200	0.6200	+12.727%	40	4,909	-96.774%
2026-03-09	0.5500	0.5500	0.5500	0.5500	-11.290%	3	4,909	-96.364%
2026-03-05	0.6400	0.6400	0.6200	0.6200	-22.500%	12	4,906	-96.774%
2026-03-04	0.8100	0.8100	0.8000	0.8000	+17.647%	2	4,896	-97.500%
2026-03-03	0.6700	0.7500	0.5900	0.6800	-33.333%	1,025	4,895	-97.059%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-13.559%	1	3,902	-98.039%
2026-02-27	1.1800	1.1800	1.1800	1.1800	-4.065%	1	3,902	-98.305%
2026-02-26	1.0700	1.2300	1.0700	1.2300	-4.651%	203	3,902	-98.374%
2026-02-25	1.1200	1.2900	1.1200	1.2900	+22.857%	40	3,660	-98.450%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-2.778%	9	3,660	-98.095%
2026-02-23	1.0500	1.0800	1.0500	1.0800	+12.500%	101	3,651	-98.148%
2026-02-20	0.8500	0.9600	0.8000	0.9600	+28.000%	262	3,751	-97.917%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-13.793%	1	3,932	-97.333%
2026-02-18	0.8700	0.8700	0.8700	0.8700	+17.568%	136	3,933	-97.701%
2026-02-17	0.7200	0.7500	0.7200	0.7400	-36.752%	409	3,897	-97.297%
2026-02-13	1.1700	1.1700	1.1700	1.1700	-1.681%	40	3,491	-98.291%
2026-02-12	1.2300	1.2300	1.1900	1.1900	+4.386%	26	3,491	-98.319%
2026-02-11	1.0600	1.1600	1.0600	1.1400	+29.545%	407	3,465	-98.246%
2026-02-10	0.8800	0.8800	0.8800	0.8800	0.000%	5	3,098	-97.727%
2026-02-05	0.9100	0.9100	0.8800	0.8800	-19.266%	38	3,093	-97.727%
2026-02-04	1.0900	1.0900	1.0900	1.0900	+15.957%	1	3,111	-98.165%
2026-02-03	1.0600	1.0600	0.9400	0.9400	+28.767%	22	3,110	-97.872%
2026-02-02	0.7300	0.7300	0.7300	0.7300	+2.817%	2,059	3,091	-97.260%
2026-01-30	0.7500	0.7500	0.7100	0.7100	-30.392%	12	3,091	-97.183%
2026-01-29	1.1200	1.2200	0.9800	1.0200	+8.511%	3,518	3,093	-98.039%
2026-01-28	0.9400	0.9400	0.9400	0.9400	+34.286%	1	69	-97.872%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+20.690%	1	69	-97.143%
2026-01-26	0.5800	0.5800	0.5800	0.5800	-1.695%	2	69	-96.552%
2026-01-23	0.5900	0.5900	0.5900	0.5900	+3.509%	5	67	-96.610%
2026-01-22	0.5700	0.5700	0.5700	0.5700	+32.558%	1	67	-96.491%
2026-01-21	0.4300	0.4300	0.4300	0.4300	+43.333%	5	66	-95.349%
2026-01-20	0.3000	0.3000	0.3000	0.3000	-3.226%	13	70	-93.333%
2026-01-15	0.3000	0.3100	0.3000	0.3100	+10.714%	7	57	-93.548%
2026-01-14	0.2800	0.2800	0.2800	0.2800	+7.692%	3	57	-92.857%
2026-01-09	0.2400	0.2600	0.2400	0.2600	+13.043%	44	54	-92.308%
2026-01-08	0.2300	0.2300	0.2300	0.2300	-11.538%	5	11	-91.304%
2026-01-07	0.2600	0.2600	0.2600	0.2600	+36.842%	5	6	-92.308%
2026-01-06	0.1900	0.1900	0.1900	0.1900	0.000%	1	1	-89.474%