Dark

VALE20260918P16
VALE Sep 18 2026 16.00 Put (VALE260918P00016000)
option OPRA

EOD

Aug 7, 2026

1.77+12.739%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.7700	1.7700	1.7700	1.7700	+12.739%	1	9,657	0.000%
2026-08-06	1.5600	1.5700	1.5600	1.5700	-1.875%	31	9,657	+12.739%
2026-08-05	1.6000	1.6000	1.6000	1.6000	+3.226%	1	9,658	+10.625%
2026-07-31	1.4400	1.5500	1.4400	1.5500	-7.738%	2	9,657	+14.194%
2026-07-29	1.6800	1.6800	1.6800	1.6800	-7.182%	2	9,656	+5.357%
2026-07-28	1.9000	1.9000	1.8100	1.8100	-5.236%	170	9,654	-2.210%
2026-07-27	1.9300	1.9300	1.9100	1.9100	+26.490%	400	9,484	-7.330%
2026-07-23	1.5100	1.5100	1.5100	1.5100	-35.193%	1	9,084	+17.219%
2026-07-20	2.3300	2.3300	2.3300	2.3300	+1.304%	5	9,083	-24.034%
2026-07-16	2.2000	2.3000	2.2000	2.3000	+14.428%	7	9,083	-23.043%
2026-07-14	2.0200	2.0200	2.0100	2.0100	-11.842%	10	9,080	-11.940%
2026-07-13	2.1100	2.5300	2.1100	2.2800	+15.152%	122	9,080	-22.368%
2026-07-10	1.9800	1.9800	1.9800	1.9800	+26.923%	1	9,072	-10.606%
2026-07-06	1.5600	1.5600	1.5600	1.5600	-6.024%	1	9,072	+13.462%
2026-06-26	1.6600	1.6600	1.6600	1.6600	-10.270%	25	9,072	+6.627%
2026-06-24	1.7600	1.8600	1.7600	1.8500	+45.669%	313	9,097	-4.324%
2026-06-22	1.3100	1.3100	1.2700	1.2700	-13.014%	3	8,986	+39.370%
2026-06-18	1.4700	1.5400	1.4600	1.4600	+17.742%	997	7,973	+21.233%
2026-06-17	1.3500	1.3500	1.1700	1.2400	+5.085%	41	7,973	+42.742%
2026-06-16	1.2600	1.2600	1.1700	1.1800	-5.600%	4	7,973	+50.000%
2026-06-15	1.3600	1.3600	1.2500	1.2500	-13.194%	8	7,936	+41.600%
2026-06-12	1.5000	1.5000	1.4400	1.4400	-22.162%	35	7,936	+22.917%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-5.128%	3	7,936	-4.324%
2026-06-09	1.9500	1.9500	1.9500	1.9500	+5.405%	8	7,939	-9.231%
2026-06-08	1.8700	1.8900	1.8500	1.8500	+10.778%	27	7,940	-4.324%
2026-06-05	1.5000	1.6700	1.5000	1.6700	+23.704%	189	7,945	+5.988%
2026-06-04	1.4200	1.4200	1.3500	1.3500	+43.617%	205	7,811	+31.111%
2026-06-02	0.9700	1.0000	0.9400	0.9400	-22.951%	85	8,011	+88.298%
2026-06-01	1.3000	1.3100	1.2200	1.2200	+9.910%	54	7,990	+45.082%
2026-05-29	1.1400	1.1400	1.1100	1.1100	+1.835%	3	7,986	+59.459%
2026-05-28	1.0700	1.0900	1.0700	1.0900	-1.802%	44	7,986	+62.385%
2026-05-26	1.1100	1.1100	1.1100	1.1100	-5.932%	2	7,987	+59.459%
2026-05-22	1.1800	1.1800	1.1800	1.1800	-4.065%	2	7,985	+50.000%
2026-05-20	1.3800	1.3800	1.2300	1.2300	-7.519%	11	7,983	+43.902%
2026-05-19	1.3600	1.4700	1.3300	1.3300	+6.400%	98	7,993	+33.083%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-5.303%	1	7,993	+41.600%
2026-05-15	1.3900	1.4100	1.3200	1.3200	+17.857%	18	7,993	+34.091%
2026-05-14	1.0500	1.1200	1.0500	1.1200	+20.430%	40	8,104	+58.036%
2026-05-13	0.9300	0.9300	0.9300	0.9300	-3.125%	200	8,114	+90.323%
2026-05-12	1.0200	1.1000	0.9600	0.9600	-4.000%	53	8,114	+84.375%
2026-05-11	1.1200	1.1200	1.0000	1.0000	-18.033%	66	8,114	+77.000%
2026-05-08	1.2200	1.2200	1.2200	1.2200	-6.870%	2	7,852	+45.082%
2026-05-07	1.2900	1.3200	1.2700	1.3100	+9.167%	26	7,850	+35.115%
2026-05-06	1.2500	1.2500	1.1900	1.2000	-20.530%	16	7,842	+47.500%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+2.721%	1	7,832	+17.219%
2026-05-04	1.3600	1.5000	1.3600	1.4700	+5.000%	10	7,832	+20.408%
2026-05-01	1.4200	1.4400	1.4000	1.4000	+11.111%	5,349	2,527	+26.429%
2026-04-30	1.3800	1.3800	1.2600	1.2600	-19.231%	11	2,527	+40.476%
2026-04-29	1.3600	1.5700	1.3300	1.5600	+40.541%	779	2,532	+13.462%
2026-04-28	1.1200	1.1900	1.1000	1.1100	+4.717%	546	2,779	+59.459%
2026-04-27	1.0600	1.1000	1.0500	1.0600	-1.852%	96	2,565	+66.981%
2026-04-24	1.1000	1.1300	1.0500	1.0800	-0.917%	120	2,645	+63.889%
2026-04-23	1.0000	1.1300	1.0000	1.0900	+9.000%	406	2,589	+62.385%
2026-04-22	0.9000	1.0000	0.9000	1.0000	-4.762%	163	2,343	+77.000%
2026-04-21	0.9900	1.0900	0.9700	1.0500	+16.667%	728	1,500	+68.571%
2026-04-20	0.9500	0.9500	0.9000	0.9000	+3.448%	20	1,500	+96.667%
2026-04-17	0.9200	0.9400	0.8700	0.8700	-14.706%	139	1,484	+103.448%
2026-04-16	0.9900	1.0800	0.9900	1.0200	0.000%	150	1,447	+73.529%
2026-04-15	1.0000	1.0300	0.9300	1.0200	0.000%	216	1,301	+73.529%
2026-04-14	0.9900	1.0400	0.9900	1.0200	-9.735%	136	1,098	+73.529%
2026-04-13	1.1300	1.1300	1.1300	1.1300	-9.600%	38	986	+56.637%
2026-04-10	1.3200	1.3200	1.2100	1.2500	-7.407%	151	986	+41.600%
2026-04-09	1.3800	1.3800	1.3500	1.3500	+0.746%	82	887	+31.111%
2026-04-08	1.3500	1.3700	1.3100	1.3400	-16.250%	156	805	+32.090%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-4.762%	1	694	+10.625%
2026-04-02	1.6700	1.6800	1.6700	1.6800	-11.579%	12	692	+5.357%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-13.636%	10	692	-6.842%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-4.762%	5	694	-19.545%
2026-03-23	2.3100	2.3100	2.3100	2.3100	-16.304%	2	689	-23.377%
2026-03-20	2.7000	2.7600	2.7000	2.7600	+6.564%	6	689	-35.870%
2026-03-19	2.7900	2.7900	2.5900	2.5900	+22.749%	63	683	-31.660%
2026-03-17	2.1100	2.1100	2.1100	2.1100	-1.402%	1	698	-16.114%
2026-03-16	2.2100	2.2100	2.1400	2.1400	+3.883%	57	697	-17.290%
2026-03-13	2.0600	2.0600	2.0600	2.0600	-9.649%	2	644	-14.078%
2026-03-12	2.2800	2.2800	2.2800	2.2800	+10.145%	1	644	-22.368%
2026-03-11	1.9600	2.0700	1.8700	2.0700	+13.115%	12	644	-14.493%
2026-03-10	1.8300	1.8300	1.8300	1.8300	-21.121%	5	640	-3.279%
2026-03-09	2.3200	2.3200	2.3200	2.3200	+1.310%	1	635	-23.707%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+7.512%	2	635	-22.707%
2026-03-05	2.1300	2.1300	2.1300	2.1300	+7.576%	1	633	-16.901%
2026-03-03	1.9800	1.9800	1.9800	1.9800	+52.308%	1	633	-10.606%
2026-03-02	1.3000	1.3000	1.3000	1.3000	0.000%	10	633	+36.154%
2026-02-27	1.3100	1.3100	1.3000	1.3000	+2.362%	19	623	+36.154%
2026-02-26	1.3100	1.3100	1.2700	1.2700	+7.627%	202	604	+39.370%
2026-02-25	1.2000	1.2200	1.1700	1.1800	-37.895%	156	248	+50.000%
2026-02-19	1.9000	1.9000	1.9000	1.9000	+18.750%	1	248	-6.842%
2026-02-18	1.6000	1.6000	1.6000	1.6000	+8.108%	50	247	+10.625%
2026-02-13	1.5700	1.5700	1.4800	1.4800	+13.846%	2	195	+19.595%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-10.345%	1	195	+36.154%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-3.333%	40	195	+22.069%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-13.793%	40	155	+18.000%
2026-02-02	1.7400	1.7400	1.7400	1.7400	+1.163%	38	115	+1.724%
2026-01-30	1.7200	1.7200	1.7200	1.7200	+7.500%	70	77	+2.907%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-1.235%	2	7	+10.625%
2026-01-22	1.6200	1.6200	1.6200	1.6200	-22.488%	1	5	+9.259%
2026-01-20	2.2600	2.2700	2.0900	2.0900	-20.833%	3	4	-15.311%
2026-01-06	2.6400	2.6400	2.6400	2.6400	-22.353%	1	1	-32.955%
2025-12-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-47.941%