Dark

VALE20261218C22
VALE Dec 18 2026 22.00 Call (VALE261218C00022000)
option OPRA

EOD

Aug 3, 2026

0.06000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0600	0.0600	0.0600	0.0600	0.000%	2	7,463	0.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	-25.000%	1	7,465	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	0.000%	2	7,464	-25.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+33.333%	5	7,463	-25.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-40.000%	1	7,463	0.000%
2026-07-14	0.0900	0.1000	0.0900	0.1000	+11.111%	2,010	7,463	-40.000%
2026-07-13	0.0800	0.0900	0.0800	0.0900	+50.000%	920	7,660	-33.333%
2026-07-08	0.0500	0.0700	0.0500	0.0600	-40.000%	27	7,803	0.000%
2026-07-02	0.1100	0.1100	0.1000	0.1000	-23.077%	8	7,837	-40.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-27.778%	1	7,837	-53.846%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-40.000%	2	7,841	-66.667%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+76.471%	3	7,841	-80.000%
2026-06-11	0.1700	0.1700	0.1700	0.1700	0.000%	6	7,841	-64.706%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-22.727%	7	7,841	-64.706%
2026-06-05	0.2100	0.2200	0.2100	0.2200	-26.667%	165	7,834	-72.727%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-3.226%	11	7,849	-80.000%
2026-05-28	0.3300	0.3300	0.3100	0.3100	-13.889%	4	7,849	-80.645%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-29.412%	1	7,846	-83.333%
2026-05-11	0.4600	0.5100	0.4500	0.5100	+30.769%	15	7,847	-88.235%
2026-05-08	0.3900	0.3900	0.3900	0.3900	+11.429%	1	7,836	-84.615%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-5.405%	4	7,835	-82.857%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+15.625%	1	7,835	-83.784%
2026-04-30	0.3200	0.3200	0.3200	0.3200	-11.111%	5	7,836	-81.250%
2026-04-29	0.4900	0.4900	0.3600	0.3600	-40.000%	21	7,841	-83.333%
2026-04-27	0.5800	0.6000	0.5800	0.6000	-6.250%	29	7,845	-90.000%
2026-04-24	0.6400	0.6400	0.6400	0.6400	+1.587%	3	7,818	-90.625%
2026-04-23	0.6100	0.6300	0.6100	0.6300	-4.545%	7	7,818	-90.476%
2026-04-22	0.7600	0.7600	0.6600	0.6600	-14.286%	11	7,823	-90.909%
2026-04-20	0.7700	0.7700	0.7700	0.7700	+5.479%	25	7,817	-92.208%
2026-04-17	0.8000	0.8000	0.7300	0.7300	-6.410%	2	7,792	-91.781%
2026-04-14	0.7300	0.8200	0.7300	0.7800	+5.405%	46	7,791	-92.308%
2026-04-13	0.6600	0.7400	0.6600	0.7400	+12.121%	92	7,785	-91.892%
2026-04-10	0.6600	0.6600	0.6600	0.6600	+4.762%	34	7,765	-90.909%
2026-04-08	0.6100	0.6500	0.6100	0.6300	+12.500%	145	7,767	-90.476%
2026-04-07	0.5500	0.5600	0.5500	0.5600	-3.448%	6	7,748	-89.286%
2026-04-06	0.5300	0.5800	0.5300	0.5800	+5.455%	421	7,753	-89.655%
2026-04-01	0.5800	0.5800	0.5500	0.5500	+5.769%	4	7,668	-89.091%
2026-03-31	0.5000	0.5600	0.5000	0.5200	+18.182%	101	7,671	-88.462%
2026-03-30	0.4400	0.4400	0.4400	0.4400	+25.714%	1	7,671	-86.364%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-16.667%	10	7,672	-82.857%
2026-03-25	0.4200	0.4200	0.4200	0.4200	+35.484%	6	7,672	-85.714%
2026-03-23	0.3100	0.3100	0.3100	0.3100	+10.714%	435	7,672	-80.645%
2026-03-20	0.2800	0.2800	0.2800	0.2800	-20.000%	1	7,329	-78.571%
2026-03-19	0.2500	0.3500	0.2500	0.3500	-16.667%	6	7,330	-82.857%
2026-03-17	0.4200	0.4200	0.4200	0.4200	-2.326%	2	7,331	-85.714%
2026-03-16	0.4100	0.4300	0.4100	0.4300	+2.381%	21	7,329	-86.047%
2026-03-13	0.4200	0.4200	0.4200	0.4200	+5.000%	41	7,310	-85.714%
2026-03-12	0.4500	0.4500	0.4000	0.4000	-11.111%	4	7,270	-85.000%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-8.163%	40	7,270	-86.667%
2026-03-10	0.4700	0.4900	0.4700	0.4900	+8.889%	4	7,270	-87.755%
2026-03-09	0.3800	0.4600	0.3800	0.4500	-39.189%	9	7,267	-86.667%
2026-03-02	0.7300	0.7400	0.7300	0.7400	-12.941%	4	7,271	-91.892%
2026-02-27	0.8500	0.8500	0.8500	0.8500	+6.250%	1	7,275	-92.941%
2026-02-26	0.7700	0.8500	0.7700	0.8000	-12.088%	579	7,275	-92.500%
2026-02-25	0.9100	0.9100	0.9100	0.9100	+9.639%	5	7,250	-93.407%
2026-02-24	0.8000	0.8300	0.8000	0.8300	+9.211%	42	7,250	-92.771%
2026-02-23	0.6800	0.7900	0.6800	0.7600	+7.042%	539	7,265	-92.105%
2026-02-20	0.6800	0.7100	0.6800	0.7100	+18.333%	11	7,776	-91.549%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+15.385%	1	7,776	-90.000%
2026-02-17	0.5900	0.5900	0.5000	0.5200	-27.778%	11	7,777	-88.462%
2026-02-13	0.7400	0.7400	0.6800	0.7200	-2.703%	11	7,780	-91.667%
2026-02-12	0.9000	0.9200	0.7400	0.7400	-9.756%	57	7,780	-91.892%
2026-02-11	0.7600	0.8300	0.7500	0.8200	+30.159%	49	7,819	-92.683%
2026-02-09	0.6300	0.6300	0.6300	0.6300	+3.279%	10	7,825	-90.476%
2026-02-05	0.6300	0.6500	0.6100	0.6100	-12.857%	33	7,835	-90.164%
2026-02-04	0.7400	0.7500	0.7000	0.7000	+2.941%	584	7,860	-91.429%
2026-02-03	0.6500	0.7000	0.6500	0.6800	+15.254%	112	7,838	-91.176%
2026-02-02	0.6000	0.6000	0.5900	0.5900	+3.509%	2	7,941	-89.831%
2026-01-30	0.6400	0.6400	0.5300	0.5700	-19.718%	247	7,941	-89.474%
2026-01-29	0.8700	0.8700	0.6100	0.7100	+4.412%	162	7,988	-91.549%
2026-01-28	0.7000	0.7000	0.6200	0.6800	+23.636%	50	7,894	-91.176%
2026-01-27	0.4000	0.5900	0.4000	0.5500	+22.222%	4,820	7,872	-89.091%
2026-01-26	0.5000	0.5200	0.4300	0.4500	0.000%	320	4,133	-86.667%
2026-01-23	0.4300	0.4800	0.4300	0.4500	+7.143%	189	4,036	-86.667%
2026-01-22	0.3500	0.4200	0.3500	0.4200	+27.273%	117	3,980	-85.714%
2026-01-21	0.2900	0.3300	0.2900	0.3300	+32.000%	174	3,885	-81.818%
2026-01-20	0.2500	0.2500	0.2500	0.2500	+4.167%	5	3,985	-76.000%
2026-01-16	0.3000	0.3000	0.2400	0.2400	-22.581%	22	3,987	-75.000%
2026-01-15	0.2500	0.3100	0.2500	0.3100	+24.000%	22	3,987	-80.645%
2026-01-14	0.2300	0.2600	0.2200	0.2500	+25.000%	63	3,974	-76.000%
2026-01-13	0.2400	0.2400	0.2000	0.2000	-4.762%	12	3,965	-70.000%
2026-01-12	0.1900	0.2100	0.1900	0.2100	-4.545%	22	3,956	-71.429%
2026-01-07	0.2100	0.2300	0.2100	0.2200	+10.000%	12	3,956	-72.727%
2026-01-06	0.1700	0.2100	0.1700	0.2000	+33.333%	78	3,963	-70.000%
2026-01-05	0.1700	0.1700	0.1500	0.1500	+15.385%	107	3,938	-60.000%
2025-12-31	0.1200	0.1300	0.1200	0.1300	+8.333%	45	3,947	-53.846%
2025-12-30	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,947	-50.000%
2025-12-29	0.1200	0.1300	0.1200	0.1300	-13.333%	19	3,946	-53.846%
2025-12-26	0.1400	0.1500	0.1400	0.1500	+15.385%	2	3,946	-60.000%
2025-12-23	0.1300	0.1300	0.1300	0.1300	+30.000%	52	3,944	-53.846%
2025-12-17	0.1500	0.1500	0.1000	0.1000	-23.077%	2	3,944	-40.000%
2025-12-04	0.1200	0.1300	0.1200	0.1300	+8.333%	17	3,945	-53.846%
2025-12-03	0.0700	0.1200	0.0700	0.1200	-20.000%	19	3,945	-50.000%
2025-11-28	0.1000	0.1500	0.1000	0.1500	+50.000%	18	3,935	-60.000%
2025-11-19	0.1000	0.1000	0.1000	0.1000	-9.091%	2	3,929	-40.000%
2025-11-12	0.0700	0.1100	0.0700	0.1100	-15.385%	8	3,929	-45.455%
2025-11-10	0.1300	0.1300	0.1300	0.1300	+18.182%	77	3,929	-53.846%
2025-11-06	0.1100	0.1100	0.1100	0.1100	+57.143%	20	3,929	-45.455%
2025-11-04	0.0700	0.0700	0.0700	0.0700	-22.222%	400	3,929	-14.286%
2025-10-31	0.0900	0.0900	0.0800	0.0900	-10.000%	1,600	3,901	-33.333%
2025-10-30	0.0900	0.1000	0.0900	0.1000	-16.667%	15	2,358	-40.000%
2025-10-29	0.1200	0.1200	0.1200	0.1200	+100.000%	10	2,362	-50.000%
2025-10-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1,097	2,352	0.000%
2025-10-21	0.0800	0.0800	0.0800	0.0800	-20.000%	30	2,893	-25.000%
2025-10-15	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,923	-40.000%
2025-10-13	0.0600	0.0600	0.0600	0.0600	-33.333%	10	2,922	0.000%
2025-10-08	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,932	-33.333%
2025-10-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,932	+20.000%
2025-10-03	0.0500	0.0500	0.0400	0.0400	-50.000%	20	2,932	+50.000%
2025-10-02	0.0800	0.0800	0.0800	0.0800	+60.000%	10	2,932	-25.000%
2025-09-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,922	+20.000%
2025-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,923	-14.286%
2025-09-04	0.0800	0.0800	0.0800	0.0800	-27.273%	3	2,922	-25.000%
2025-08-29	0.0500	0.1100	0.0500	0.1100	+120.000%	5	2,925	-45.455%
2025-08-01	0.0600	0.0600	0.0500	0.0500	-16.667%	15	2,925	+20.000%
2025-07-30	0.0600	0.0600	0.0600	0.0600	-14.286%	5	2,910	0.000%
2025-07-28	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,910	-14.286%
2025-07-23	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,909	0.000%
2025-07-21	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,910	-40.000%
2025-07-01	0.0600	0.0800	0.0600	0.0800	+33.333%	15	2,910	-25.000%
2025-06-26	0.0500	0.0600	0.0500	0.0600	0.000%	100	2,895	0.000%
2025-06-25	0.0600	0.0600	0.0600	0.0600	0.000%	15	2,895	0.000%
2025-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	30	2,895	0.000%
2025-06-16	0.0600	0.0600	0.0600	0.0600	0.000%	2	2,895	0.000%
2025-06-13	0.0600	0.0600	0.0600	0.0600	0.000%	4	2,895	0.000%
2025-06-12	0.0600	0.0600	0.0600	0.0600	0.000%	9	2,896	0.000%
2025-06-05	0.0700	0.0800	0.0600	0.0600	-33.333%	13	2,896	0.000%
2025-05-14	0.0900	0.0900	0.0700	0.0900	+28.571%	24	2,883	-33.333%
2025-05-13	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,883	-14.286%
2025-05-02	0.0900	0.0900	0.0900	0.0900	+28.571%	2	2,883	-33.333%
2025-04-30	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,883	-14.286%
2025-04-22	0.0900	0.0900	0.0900	0.0900	-30.769%	11	2,882	-33.333%
2025-04-09	0.1000	0.1300	0.1000	0.1300	+160.000%	10	2,871	-53.846%
2025-04-08	0.0500	0.0500	0.0500	0.0500	-54.545%	1	2,880	+20.000%
2025-04-03	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,880	-45.455%
2025-03-27	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,880	-33.333%
2025-03-24	0.1100	0.1100	0.1000	0.1000	-16.667%	2	2,880	-40.000%
2025-03-21	0.1200	0.1200	0.1200	0.1200	+71.429%	20	2,880	-50.000%
2025-03-20	0.0700	0.0700	0.0700	0.0700	+16.667%	10	2,881	-14.286%
2025-03-19	0.0600	0.0600	0.0600	0.0600	-57.143%	1	2,881	0.000%
2025-03-11	0.1400	0.1400	0.1400	0.1400	+16.667%	1	2,879	-57.143%
2025-03-06	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,879	-50.000%
2025-03-05	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,879	-50.000%
2025-02-24	0.1200	0.1200	0.1200	0.1200	-14.286%	78	2,878	-50.000%
2025-02-19	0.1400	0.1400	0.1400	0.1400	+16.667%	1,000	2,825	-57.143%
2025-02-18	0.1200	0.1200	0.1200	0.1200	0.000%	22	1,825	-50.000%
2025-02-07	0.1200	0.1200	0.1200	0.1200	-14.286%	20	1,803	-50.000%
2025-01-17	0.1400	0.1400	0.1400	0.1400	+75.000%	2	1,792	-57.143%
2025-01-16	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,792	-25.000%
2025-01-14	0.1000	0.1000	0.1000	0.1000	-23.077%	290	1,790	-40.000%
2025-01-13	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,500	-53.846%
2025-01-07	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,500	-40.000%
2025-01-03	0.1400	0.1400	0.1400	0.1400	+40.000%	2	1,499	-57.143%
2025-01-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,498	-40.000%
2024-12-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,496	-40.000%
2024-12-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,496	-40.000%
2024-12-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,494	-40.000%
2024-12-23	0.1000	0.1000	0.1000	0.1000	-9.091%	14	1,494	-40.000%
2024-12-20	0.1100	0.1100	0.1100	0.1100	-8.333%	10	1,490	-45.455%
2024-12-19	0.1200	0.1200	0.1200	0.1200	+9.091%	999	1,490	-50.000%
2024-12-18	0.1100	0.1100	0.1100	0.1100	0.000%	1	491	-45.455%
2024-12-17	0.1100	0.1100	0.1100	0.1100	-15.385%	6	490	-45.455%
2024-12-16	0.1000	0.1300	0.1000	0.1300	+18.182%	41	443	-53.846%
2024-12-13	0.1100	0.1100	0.1100	0.1100	-26.667%	8	443	-45.455%
2024-12-11	0.1500	0.1500	0.1500	0.1500	+25.000%	1	439	-60.000%
2024-12-06	0.1200	0.1200	0.1200	0.1200	0.000%	8	438	-50.000%
2024-12-04	0.1200	0.1200	0.1200	0.1200	-14.286%	1	434	-50.000%
2024-12-03	0.1400	0.1400	0.1400	0.1400	+16.667%	5	433	-57.143%
2024-11-11	0.1200	0.1200	0.1200	0.1200	-20.000%	5	428	-50.000%
2024-10-31	0.1500	0.1500	0.1500	0.1500	-6.250%	10	423	-60.000%
2024-10-25	0.1000	0.1600	0.1000	0.1600	-11.111%	24	413	-62.500%
2024-10-21	0.2100	0.2100	0.1400	0.1800	+5.882%	62	401	-66.667%
2024-10-18	0.1700	0.1700	0.1700	0.1700	-10.526%	8	339	-64.706%
2024-10-15	0.1900	0.1900	0.1900	0.1900	0.000%	26	335	-68.421%
2024-10-10	0.1900	0.1900	0.1900	0.1900	+5.556%	25	309	-68.421%
2024-10-09	0.1900	0.1900	0.1800	0.1800	+5.882%	82	284	-66.667%
2024-10-04	0.1700	0.1700	0.1700	0.1700	-19.048%	2	202	-64.706%
2024-10-02	0.2100	0.2100	0.2100	0.2100	0.000%	14	202	-71.429%
2024-10-01	0.2100	0.2100	0.2100	0.2100	0.000%	1	216	-71.429%
2024-09-30	0.2100	0.2100	0.2100	0.2100	+16.667%	1	215	-71.429%
2024-09-24	0.1800	0.1800	0.1800	0.1800	+5.882%	1	215	-66.667%
2024-09-23	0.1700	0.1700	0.1700	0.1700	0.000%	25	214	-64.706%
2024-09-20	0.1700	0.1700	0.1700	0.1700	0.000%	2	189	-64.706%
2024-08-29	0.1400	0.1700	0.1400	0.1700	-15.000%	2	188	-64.706%
2024-08-28	0.1500	0.2000	0.1500	0.2000	+17.647%	2	188	-70.000%
2024-08-27	0.1400	0.1700	0.1400	0.1700	-5.556%	2	188	-64.706%
2024-08-26	0.1900	0.1900	0.1800	0.1800	+20.000%	16	188	-66.667%
2024-08-23	0.1500	0.1800	0.1500	0.1500	0.000%	16	172	-60.000%
2024-08-05	0.1500	0.1500	0.1500	0.1500	0.000%	29	164	-60.000%
2024-08-02	0.1500	0.1500	0.1500	0.1500	-28.571%	142	135	-60.000%
2024-07-29	0.2100	0.2100	0.2100	0.2100	-25.000%	20	64	-71.429%
2024-07-26	0.2800	0.2800	0.2800	0.2800	+16.667%	2	49	-78.571%
2024-07-23	0.2400	0.2400	0.2400	0.2400	-4.000%	30	48	-75.000%
2024-07-18	0.2500	0.2500	0.2500	0.2500	-3.846%	6	18	-76.000%
2024-07-17	0.2600	0.2600	0.2600	0.2600	-3.704%	4	12	-76.923%
2024-07-11	0.2700	0.2700	0.2700	0.2700	-32.500%	6	8	-77.778%
2024-07-08	0.4000	0.4000	0.4000	0.4000	+29.032%	1	2	-85.000%
2024-06-18	0.3100	0.3100	0.3100	0.3100	0.000%	1	0	-80.645%