Dark

VALE20261218C12
VALE Dec 18 2026 12.00 Call (VALE261218C00012000)
option OPRA

EOD

May 19, 2025

0.6500-10.959%(-0.0800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.70	0.70	0.65	0.65	-10.959%	13	2,933	0.000%
2025-05-16	0.70	0.74	0.70	0.73	-2.667%	632	2,933	-10.959%
2025-05-13	0.70	0.75	0.70	0.75	+19.048%	130	2,619	-13.333%
2025-05-12	0.70	0.70	0.63	0.63	+8.621%	7	2,499	+3.175%
2025-05-09	0.58	0.58	0.58	0.58	-3.333%	6	2,493	+12.069%
2025-05-08	0.60	0.60	0.60	0.60	+11.111%	1	2,493	+8.333%
2025-05-07	0.54	0.54	0.54	0.54	-11.475%	2	2,493	+20.370%
2025-05-05	0.61	0.61	0.61	0.61	+8.929%	1	2,493	+6.557%
2025-05-02	0.56	0.56	0.56	0.56	-5.085%	4	2,493	+16.071%
2025-05-01	0.62	0.62	0.59	0.59	-3.279%	6	2,493	+10.169%
2025-04-30	0.61	0.61	0.61	0.61	-12.857%	1	2,492	+6.557%
2025-04-28	0.70	0.70	0.70	0.70	-7.895%	4	2,492	-7.143%
2025-04-24	0.71	0.76	0.71	0.76	+4.110%	22	2,492	-14.474%
2025-04-23	0.83	0.83	0.73	0.73	+4.286%	26	2,490	-10.959%
2025-04-22	0.70	0.70	0.70	0.70	+12.903%	5	2,504	-7.143%
2025-04-21	0.62	0.62	0.62	0.62	0.000%	23	2,499	+4.839%
2025-04-17	0.62	0.65	0.62	0.62	+10.714%	151	2,366	+4.839%
2025-04-16	0.66	0.66	0.56	0.56	-15.152%	5	2,366	+16.071%
2025-04-15	0.66	0.66	0.66	0.66	0.000%	3	2,363	-1.515%
2025-04-14	0.68	0.68	0.66	0.66	+13.793%	8	2,363	-1.515%
2025-04-10	0.58	0.58	0.58	0.58	+11.538%	6	2,360	+12.069%
2025-04-09	0.52	0.52	0.52	0.52	+33.333%	3	2,360	+25.000%
2025-04-08	0.51	0.51	0.39	0.39	-29.091%	20	2,360	+66.667%
2025-04-07	0.55	0.55	0.55	0.55	-8.333%	30	2,349	+18.182%
2025-04-04	0.61	0.63	0.60	0.60	-31.034%	10	2,349	+8.333%
2025-04-02	0.78	0.87	0.78	0.87	+2.353%	13	2,348	-25.287%
2025-04-01	0.85	0.85	0.85	0.85	+4.938%	20	2,347	-23.529%
2025-03-31	0.78	0.81	0.78	0.81	-3.571%	14	2,367	-19.753%
2025-03-27	0.86	0.86	0.84	0.84	-6.667%	8	2,380	-22.619%
2025-03-25	0.90	0.90	0.90	0.90	-2.174%	1	2,383	-27.778%
2025-03-20	0.92	0.92	0.92	0.92	+12.195%	40	2,383	-29.348%
2025-03-18	0.82	0.82	0.82	0.82	-9.890%	1	2,383	-20.732%
2025-03-17	0.91	0.91	0.91	0.91	+5.814%	3	2,382	-28.571%
2025-03-14	0.80	0.86	0.80	0.86	+32.308%	12	2,382	-24.419%
2025-03-12	0.67	0.67	0.65	0.65	-1.515%	2	2,382	0.000%
2025-03-11	0.64	0.74	0.60	0.66	+8.197%	9	2,382	-1.515%
2025-03-10	0.61	0.61	0.61	0.61	-12.857%	29	2,382	+6.557%
2025-03-06	0.70	0.70	0.70	0.70	+6.061%	10	2,411	-7.143%
2025-03-05	0.69	0.69	0.66	0.66	+15.789%	2	2,411	-1.515%
2025-03-04	0.57	0.57	0.57	0.57	-12.308%	1	2,411	+14.035%
2025-03-03	0.65	0.65	0.65	0.65	0.000%	1	2,411	0.000%
2025-02-28	0.66	0.66	0.64	0.65	-13.333%	90	2,410	0.000%
2025-02-26	0.75	0.75	0.75	0.75	-3.846%	1	2,413	-13.333%
2025-02-24	0.84	0.84	0.77	0.78	-9.302%	11	2,413	-16.667%
2025-02-21	0.86	0.86	0.86	0.86	0.000%	2	2,408	-24.419%
2025-02-20	0.86	0.89	0.82	0.86	+7.500%	34	2,408	-24.419%
2025-02-18	0.80	0.80	0.79	0.80	+8.108%	7	2,404	-18.750%
2025-02-14	0.74	0.74	0.74	0.74	-2.632%	2	2,396	-12.162%
2025-02-12	0.75	0.76	0.75	0.76	+2.703%	2	2,396	-14.474%
2025-02-11	0.72	0.74	0.72	0.74	-5.128%	4	2,394	-12.162%
2025-02-10	0.76	0.78	0.76	0.78	-1.266%	13	2,394	-16.667%
2025-02-07	0.79	0.79	0.79	0.79	0.000%	2	2,392	-17.722%
2025-02-06	0.80	0.81	0.78	0.79	+5.333%	13	2,391	-17.722%
2025-02-04	0.72	0.76	0.72	0.75	+2.740%	19	2,389	-13.333%
2025-01-31	0.73	0.73	0.73	0.73	+10.606%	2	2,388	-10.959%
2025-01-29	0.67	0.67	0.66	0.66	-4.348%	26	2,387	-1.515%
2025-01-28	0.71	0.71	0.69	0.69	-1.429%	19	2,402	-5.797%
2025-01-27	0.66	0.70	0.66	0.70	+7.692%	5	2,402	-7.143%
2025-01-23	0.65	0.71	0.65	0.65	-4.412%	12	2,398	0.000%
2025-01-22	0.68	0.78	0.68	0.68	0.000%	21	2,398	-4.412%
2025-01-21	0.64	0.71	0.64	0.68	+4.615%	34	2,385	-4.412%
2025-01-17	0.69	0.75	0.65	0.65	-1.515%	64	2,380	0.000%
2025-01-16	0.66	0.66	0.66	0.66	-4.348%	3	2,380	-1.515%
2025-01-15	0.62	0.70	0.62	0.69	+18.966%	16	2,377	-5.797%
2025-01-13	0.58	0.58	0.58	0.58	-3.333%	2	2,361	+12.069%
2025-01-08	0.65	0.65	0.60	0.60	-6.250%	33	2,350	+8.333%
2025-01-07	0.65	0.65	0.60	0.64	-3.030%	7	2,350	+1.563%
2025-01-06	0.66	0.66	0.66	0.66	+3.125%	1	2,345	-1.515%
2025-01-03	0.64	0.64	0.64	0.64	-7.246%	2	2,344	+1.563%
2024-12-31	0.82	0.82	0.69	0.69	+7.812%	12	2,354	-5.797%
2024-12-30	0.71	0.71	0.64	0.64	-3.030%	2	2,354	+1.563%
2024-12-27	0.66	0.66	0.65	0.66	-8.333%	232	2,353	-1.515%
2024-12-23	0.81	0.81	0.72	0.72	-6.494%	12	2,354	-9.722%
2024-12-20	0.77	0.79	0.70	0.77	0.000%	12	2,342	-15.584%
2024-12-19	0.77	0.77	0.77	0.77	+8.451%	30	2,337	-15.584%
2024-12-18	0.70	0.71	0.70	0.71	-4.054%	3	2,307	-8.451%
2024-12-17	0.74	0.74	0.74	0.74	+4.225%	18	2,304	-12.162%
2024-12-16	0.77	0.80	0.71	0.71	-10.127%	57	2,286	-8.451%
2024-12-13	0.79	0.79	0.79	0.79	-5.952%	22	2,283	-17.722%
2024-12-12	0.80	0.87	0.80	0.84	-6.667%	12	2,272	-22.619%
2024-12-11	0.90	0.90	0.90	0.90	-6.250%	1	2,261	-27.778%
2024-12-10	1.00	1.00	0.95	0.96	+3.226%	153	2,260	-32.292%
2024-12-09	0.84	0.96	0.84	0.93	+19.231%	27	2,145	-30.108%
2024-12-06	0.78	0.82	0.75	0.78	+5.405%	18	2,136	-16.667%
2024-12-05	0.74	0.74	0.74	0.74	-7.500%	1	2,131	-12.162%
2024-12-04	0.83	0.87	0.78	0.80	-5.882%	68	2,131	-18.750%
2024-12-03	0.85	0.85	0.85	0.85	-4.494%	7	2,129	-23.529%
2024-12-02	0.89	0.89	0.89	0.89	-2.198%	6	2,127	-26.966%
2024-11-29	0.95	0.95	0.91	0.91	-4.211%	8	2,121	-28.571%
2024-11-27	0.95	0.95	0.95	0.95	+5.556%	2	2,116	-31.579%
2024-11-26	0.95	0.95	0.90	0.90	-7.216%	5	2,116	-27.778%
2024-11-25	0.97	0.97	0.97	0.97	-2.020%	31	2,112	-32.990%
2024-11-22	1.00	1.00	0.99	0.99	-4.808%	82	2,112	-34.343%
2024-11-19	1.04	1.04	1.04	1.04	+9.474%	3	2,117	-37.500%
2024-11-15	0.95	0.95	0.95	0.95	0.000%	4	2,116	-31.579%
2024-11-14	0.95	0.95	0.95	0.95	+5.556%	1	2,116	-31.579%
2024-11-13	0.83	0.90	0.83	0.90	-8.163%	3	2,115	-27.778%
2024-11-12	1.08	1.08	0.95	0.98	-14.783%	24	2,116	-33.673%
2024-11-11	1.11	1.15	1.11	1.15	+4.545%	7	2,094	-43.478%
2024-11-08	1.21	1.21	1.10	1.10	-24.658%	88	2,089	-40.909%
2024-11-07	1.53	1.53	1.46	1.46	+11.450%	251	2,059	-55.479%
2024-11-06	1.21	1.31	1.21	1.31	0.000%	5	1,809	-50.382%
2024-11-05	1.31	1.31	1.31	1.31	+5.645%	4	1,804	-50.382%
2024-11-01	1.30	1.30	1.24	1.24	-4.615%	26	1,804	-47.581%
2024-10-30	1.30	1.30	1.30	1.30	-13.333%	1	1,805	-50.000%
2024-10-29	1.50	1.50	1.50	1.50	+20.000%	4	1,805	-56.667%
2024-10-25	1.25	1.25	1.25	1.25	+8.696%	2	1,802	-48.000%
2024-10-24	1.20	1.25	1.15	1.15	-2.542%	101	1,803	-43.478%
2024-10-23	1.20	1.20	1.14	1.18	-6.349%	26	1,713	-44.915%
2024-10-21	1.26	1.26	1.26	1.26	+2.439%	1	1,703	-48.413%
2024-10-18	1.23	1.31	1.23	1.23	-19.079%	44	1,702	-47.154%
2024-10-16	1.45	1.52	1.45	1.52	+15.152%	4	1,705	-57.237%
2024-10-15	1.32	1.32	1.32	1.32	-12.000%	1	1,704	-50.758%
2024-10-14	1.50	1.50	1.50	1.50	0.000%	4	1,704	-56.667%
2024-10-11	1.43	1.50	1.43	1.50	+0.671%	40	1,704	-56.667%
2024-10-10	1.49	1.49	1.49	1.49	+5.674%	1	1,684	-56.376%
2024-10-09	1.41	1.41	1.41	1.41	-1.399%	1	1,684	-53.901%
2024-10-08	1.43	1.43	1.43	1.43	-16.860%	1	1,683	-54.545%
2024-10-07	1.72	1.72	1.72	1.72	+2.381%	1	1,682	-62.209%
2024-10-04	1.71	1.71	1.68	1.68	-5.618%	132	1,681	-61.310%
2024-10-03	1.70	1.78	1.70	1.78	+0.565%	41	1,681	-63.483%
2024-10-02	1.95	1.95	1.77	1.77	-2.747%	171	1,673	-63.277%
2024-10-01	1.82	1.82	1.82	1.82	+4.598%	30	1,676	-64.286%
2024-09-30	1.86	1.86	1.74	1.74	-5.946%	32	1,646	-62.644%
2024-09-27	1.85	1.96	1.85	1.85	+2.778%	108	1,630	-64.865%
2024-09-26	1.55	1.85	1.55	1.80	+24.138%	191	1,642	-63.889%
2024-09-25	1.41	1.45	1.40	1.45	-3.333%	143	1,681	-55.172%
2024-09-24	1.30	1.50	1.30	1.50	+30.435%	49	1,677	-56.667%
2024-09-23	1.15	1.15	1.15	1.15	-1.709%	10	1,684	-43.478%
2024-09-20	1.35	1.35	1.17	1.17	-8.594%	220	1,674	-44.444%
2024-09-19	1.29	1.32	1.28	1.28	+9.402%	84	1,571	-49.219%
2024-09-18	1.17	1.17	1.17	1.17	0.000%	5	1,496	-44.444%
2024-09-17	1.20	1.22	1.16	1.17	+1.739%	39	1,496	-44.444%
2024-09-16	1.26	1.26	1.15	1.15	-1.709%	89	1,466	-43.478%
2024-09-13	1.17	1.25	1.16	1.17	+15.842%	268	1,380	-44.444%
2024-09-11	1.08	1.10	1.00	1.01	+1.000%	12	1,470	-35.644%
2024-09-10	1.01	1.02	0.99	1.00	-6.542%	100	1,468	-35.000%
2024-09-09	1.20	1.20	1.07	1.07	+1.905%	24	1,391	-39.252%
2024-09-06	1.16	1.19	1.05	1.05	-8.696%	14	1,383	-38.095%
2024-09-05	1.00	1.25	1.00	1.15	+5.505%	33	1,384	-43.478%
2024-09-03	1.20	1.20	1.02	1.09	-18.657%	252	1,362	-40.367%
2024-08-30	1.21	1.34	1.21	1.34	+2.290%	4	1,265	-51.493%
2024-08-29	1.30	1.31	1.23	1.31	+4.800%	8	1,265	-50.382%
2024-08-28	1.25	1.25	1.25	1.25	-14.384%	1	1,260	-48.000%
2024-08-27	1.39	1.46	1.32	1.46	+11.450%	8	1,260	-55.479%
2024-08-26	1.26	1.31	1.26	1.31	+3.968%	5	1,254	-50.382%
2024-08-23	1.26	1.26	1.26	1.26	-0.787%	6	1,249	-48.413%
2024-08-22	1.31	1.31	1.27	1.27	-4.511%	4	1,249	-48.819%
2024-08-21	1.30	1.35	1.30	1.33	+6.400%	32	1,246	-51.128%
2024-08-20	1.25	1.25	1.25	1.25	-5.303%	4	1,216	-48.000%
2024-08-19	1.22	1.35	1.22	1.32	+10.000%	43	1,212	-50.758%
2024-08-16	1.18	1.22	1.18	1.20	+1.695%	198	1,199	-45.833%
2024-08-15	1.23	1.23	1.18	1.18	-5.600%	11	1,111	-44.915%
2024-08-14	1.30	1.30	1.24	1.25	-7.407%	11	1,100	-48.000%
2024-08-13	1.35	1.35	1.35	1.35	-4.255%	2	1,090	-51.852%
2024-08-12	1.44	1.44	1.41	1.41	+10.156%	39	1,088	-53.901%
2024-08-09	1.30	1.30	1.28	1.28	-3.759%	144	1,126	-49.219%
2024-08-08	1.24	1.33	1.20	1.33	+13.675%	14	1,055	-51.128%
2024-08-06	1.19	1.20	1.17	1.17	-3.306%	20	1,041	-44.444%
2024-08-05	1.17	1.21	1.08	1.21	+9.009%	31	1,021	-46.281%
2024-08-02	1.22	1.23	1.10	1.11	-13.953%	42	1,027	-41.441%
2024-08-01	1.37	1.37	1.28	1.29	-5.839%	17	1,012	-49.612%
2024-07-31	1.37	1.37	1.36	1.37	-3.521%	12	1,004	-52.555%
2024-07-30	1.42	1.42	1.42	1.42	-5.333%	1	996	-54.225%
2024-07-29	1.37	1.53	1.37	1.50	+8.696%	24	996	-56.667%
2024-07-26	1.47	1.52	1.38	1.38	-3.497%	92	977	-52.899%
2024-07-25	1.40	1.50	1.40	1.43	+0.704%	29	935	-54.545%
2024-07-24	1.47	1.47	1.35	1.42	+1.429%	9	922	-54.225%
2024-07-23	1.45	1.53	0.77	1.40	-6.667%	123	920	-53.571%
2024-07-22	1.56	1.60	1.50	1.50	-6.250%	17	829	-56.667%
2024-07-19	1.60	1.65	1.50	1.60	0.000%	165	828	-59.375%
2024-07-18	1.60	1.61	1.55	1.60	-7.514%	9	671	-59.375%
2024-07-17	1.80	1.80	1.65	1.73	-3.352%	61	665	-62.428%
2024-07-16	1.85	1.88	1.74	1.79	-5.291%	105	651	-63.687%
2024-07-15	1.75	1.89	1.75	1.89	+2.162%	36	572	-65.608%
2024-07-12	1.92	1.92	1.80	1.85	-2.632%	12	536	-64.865%
2024-07-11	2.03	2.03	1.85	1.90	0.000%	51	532	-65.789%
2024-07-10	1.90	1.90	1.90	1.90	-7.317%	100	481	-65.789%
2024-07-09	2.00	2.05	2.00	2.05	+7.330%	12	381	-68.293%
2024-07-08	1.91	1.91	1.91	1.91	-6.829%	1	376	-65.969%
2024-07-05	1.90	2.10	1.90	2.05	-36.335%	150	376	-68.293%
2024-07-03	1.88	3.22	1.88	3.22	+74.054%	3	299	-79.814%
2024-07-02	1.85	1.85	1.85	1.85	-2.632%	10	299	-64.865%
2024-07-01	1.80	1.90	1.76	1.90	+9.827%	19	271	-65.789%
2024-06-28	1.82	1.82	1.73	1.73	-1.705%	10	271	-62.428%
2024-06-27	1.75	1.76	1.75	1.76	+0.571%	2	266	-63.068%
2024-06-26	1.84	1.84	1.75	1.75	-8.854%	7	265	-62.857%
2024-06-24	1.92	1.94	1.92	1.92	+6.667%	5	259	-66.146%
2024-06-20	1.77	1.80	1.77	1.80	-4.255%	9	255	-63.889%
2024-06-18	1.87	1.88	1.87	1.88	+1.622%	21	246	-65.426%
2024-06-17	1.65	1.85	1.55	1.85	-5.612%	119	246	-64.865%
2024-06-13	1.80	1.96	1.80	1.96	+5.946%	55	169	-66.837%
2024-06-12	2.00	2.05	1.78	1.85	-11.483%	18	117	-64.865%
2024-06-11	2.00	2.09	1.90	2.09	+4.500%	3	101	-68.900%
2024-06-10	2.00	2.00	2.00	2.00	-0.990%	1	99	-67.500%
2024-06-06	2.02	2.02	2.02	2.02	+1.000%	5	98	-67.822%
2024-06-05	2.03	2.07	2.00	2.00	-11.111%	14	93	-67.500%
2024-06-04	2.25	2.25	2.25	2.25	+1.810%	1	79	-71.111%
2024-06-03	2.24	2.25	2.10	2.21	0.000%	79	79	-70.588%