Dark

VALE20261218C5
VALE Dec 18 2026 5.00 Call (VALE261218C00005000)
option OPRA

Inactive

Apr 7, 2026

11.20+12.000%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-07	11.2000	11.2000	11.2000	11.2000	+12.000%	1	79	0.000%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-13.793%	1	79	+12.000%
2026-02-20	11.6800	11.6800	11.6000	11.6000	+6.912%	3	82	-3.448%
2026-02-17	10.8500	10.8500	10.8500	10.8500	-13.200%	3	84	+3.226%
2026-02-12	12.5000	12.5000	12.5000	12.5000	+6.746%	8	84	-10.400%
2026-02-03	11.7100	11.7100	11.7100	11.7100	+0.085%	2	84	-4.355%
2026-01-30	11.7000	11.7000	11.7000	11.7000	+1.299%	2	84	-4.274%
2026-01-28	11.5000	11.5500	11.5000	11.5500	+2.212%	2	85	-3.030%
2026-01-26	11.3000	11.3000	11.3000	11.3000	+0.893%	5	86	-0.885%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+4.967%	1	81	0.000%
2026-01-22	10.9000	10.9000	10.6700	10.6700	+6.700%	3	81	+4.967%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+11.111%	1	82	+12.000%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+11.801%	1	82	+24.444%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-1.829%	10	82	+39.130%
2025-12-22	8.2000	8.2000	8.2000	8.2000	+7.190%	2	82	+36.585%
2025-12-19	7.6500	7.6500	7.6500	7.6500	0.000%	1	82	+46.405%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-2.299%	1	81	+46.405%
2025-12-15	7.8300	7.8300	7.8300	7.8300	+3.026%	1	80	+43.040%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-9.524%	1	81	+47.368%
2025-12-11	8.2000	8.5000	8.1000	8.4000	+7.006%	1,912	80	+33.333%
2025-12-10	7.8500	7.8500	7.8500	7.8500	-1.134%	1	123	+42.675%
2025-12-05	8.4000	8.4000	7.9400	7.9400	+11.049%	6	123	+41.058%
2025-11-24	7.1000	7.4000	7.1000	7.1500	+1.418%	4	124	+56.643%
2025-11-21	7.0500	7.0500	7.0500	7.0500	-1.811%	3	123	+58.865%
2025-11-20	7.1800	7.1800	7.1800	7.1800	+0.420%	1	123	+55.989%
2025-11-19	7.1500	7.1500	7.1500	7.1500	-1.379%	18	123	+56.643%
2025-11-17	7.2500	7.2500	7.2500	7.2500	-0.685%	1	123	+54.483%
2025-11-13	7.4500	7.4800	7.3000	7.3000	-2.667%	3	123	+53.425%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+2.041%	1	122	+49.333%
2025-11-11	7.3500	7.3500	7.3500	7.3500	+2.083%	1	122	+52.381%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+1.408%	1	122	+55.556%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+4.412%	1	122	+57.746%
2025-10-29	6.8000	6.9000	6.8000	6.8000	+3.817%	5	122	+64.706%
2025-10-27	6.5500	6.5500	6.5500	6.5500	+4.968%	1	122	+70.992%
2025-10-20	6.2400	6.2400	6.2400	6.2400	+8.146%	10	122	+79.487%
2025-09-26	5.7700	5.7700	5.7700	5.7700	-2.203%	1	122	+94.107%
2025-09-18	5.8900	5.9000	5.8900	5.9000	+0.855%	2	122	+89.831%
2025-09-15	5.8500	5.8500	5.8500	5.8500	+11.429%	10	122	+91.453%
2025-09-02	5.2500	5.2500	5.2500	5.2500	-4.545%	1	122	+113.333%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+5.566%	1	122	+103.636%
2025-08-22	5.2100	5.2100	5.2100	5.2100	-3.160%	5	122	+114.971%
2025-08-12	5.3000	5.5000	5.3000	5.3800	+10.246%	16,081	125	+108.178%
2025-08-11	4.8800	4.8800	4.8800	4.8800	-7.400%	1	1,194	+129.508%
2025-07-22	5.2700	5.2700	5.2700	5.2700	+3.333%	10	1,194	+112.524%
2025-07-21	5.1000	5.1000	5.1000	5.1000	+4.508%	400	1,194	+119.608%
2025-07-18	4.8800	4.8800	4.8800	4.8800	-2.595%	10	1,194	+129.508%
2025-07-11	5.0000	5.0500	5.0000	5.0100	+9.389%	891	1,194	+123.553%
2025-06-18	4.5800	4.5800	4.5800	4.5800	+0.659%	1	1,419	+144.541%
2025-06-17	4.6000	4.6000	4.5100	4.5500	-2.778%	233	1,419	+146.154%
2025-06-09	4.7200	4.7200	4.5800	4.6800	-3.901%	148	1,197	+139.316%
2025-05-20	4.9500	4.9500	4.8700	4.8700	-0.205%	2	1,107	+129.979%
2025-05-13	4.8800	4.8800	4.8800	4.8800	+11.416%	5	1,105	+129.508%
2025-05-09	4.3800	4.3800	4.3800	4.3800	-3.097%	2	1,107	+155.708%
2025-05-07	4.2600	4.5200	4.2600	4.5200	-3.830%	60	1,107	+147.788%
2025-04-28	4.7000	4.7000	4.7000	4.7000	+1.075%	2	1,109	+138.298%
2025-04-25	4.9000	4.9000	4.6500	4.6500	-7.000%	8	1,107	+140.860%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+17.647%	5	1,103	+124.000%
2025-04-21	4.1500	4.2500	4.1500	4.2500	-1.163%	2	1,098	+163.529%
2025-04-11	4.3000	4.3000	4.3000	4.3000	+7.500%	8	1,100	+160.465%
2025-04-09	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,104	+180.000%
2025-04-08	4.0000	4.0000	3.5000	3.5000	-9.091%	102	1,102	+220.000%
2025-04-07	3.7000	4.0000	3.7000	3.8500	-23.762%	10	1,000	+190.909%
2025-04-03	5.0000	5.0500	5.0000	5.0500	-1.942%	2	991	+121.782%
2025-03-28	5.1500	5.1500	5.1500	5.1500	-4.630%	4	989	+117.476%
2025-03-25	5.4000	5.4000	5.4000	5.4000	+5.882%	1	991	+107.407%
2025-03-17	5.1000	5.1000	5.1000	5.1000	+3.030%	1	990	+119.608%
2025-03-14	4.9500	4.9500	4.9500	4.9500	+5.319%	4	991	+126.263%
2025-03-07	4.8500	5.1000	4.6500	4.7000	+6.818%	11,538	993	+138.298%
2025-03-03	4.4000	4.4000	4.4000	4.4000	-1.124%	1	1,022	+154.545%
2025-02-28	4.5500	4.5500	4.4500	4.4500	-11.881%	18	1,022	+151.685%
2025-02-24	5.1500	5.1500	5.0500	5.0500	-1.942%	2	1,013	+121.782%
2025-02-21	5.1500	5.1500	5.1500	5.1500	-3.738%	2	1,011	+117.476%
2025-02-20	5.2000	5.3500	5.1900	5.3500	+12.159%	9	1,005	+109.346%
2025-02-18	4.7700	4.7700	4.7700	4.7700	+1.489%	1	1,005	+134.801%
2025-02-14	4.7500	4.7500	4.7000	4.7000	+2.174%	12	1,012	+138.298%
2025-02-11	4.6000	4.6000	4.6000	4.6000	+1.770%	6	1,012	+143.478%
2025-02-07	4.6000	4.6000	4.5200	4.5200	-2.796%	6	1,016	+147.788%
2025-02-06	4.6500	4.6500	4.6500	4.6500	+1.974%	5	1,017	+140.860%
2025-01-31	4.5600	4.5600	4.5600	4.5600	+11.220%	20	1,022	+145.614%
2025-01-29	4.0700	4.1000	4.0700	4.1000	-1.205%	2	1,012	+173.171%
2025-01-28	4.1500	4.1500	4.1500	4.1500	+0.728%	1	1,012	+169.880%
2025-01-24	4.1200	4.1200	4.1200	4.1200	+4.569%	6	1,011	+171.845%
2025-01-23	3.9400	3.9400	3.9400	3.9400	-4.600%	2	1,008	+184.264%
2025-01-22	4.2000	4.2000	4.1300	4.1300	+9.259%	2	1,006	+171.186%
2025-01-16	3.7800	3.7800	3.7800	3.7800	-0.264%	1	1,004	+196.296%
2025-01-15	3.7900	3.7900	3.7900	3.7900	+0.531%	100	1,003	+195.515%
2025-01-14	3.7900	3.8000	3.7700	3.7700	+0.533%	5	903	+197.082%
2025-01-13	3.7500	3.7500	3.7500	3.7500	+1.351%	1	899	+198.667%
2025-01-10	3.7000	3.7000	3.7000	3.7000	-1.333%	2	898	+202.703%
2025-01-07	3.7000	3.7500	3.7000	3.7500	0.000%	63	898	+198.667%
2025-01-03	3.8000	3.8000	3.7500	3.7500	-6.250%	30	836	+198.667%
2024-12-30	4.0000	4.0000	3.9700	4.0000	0.000%	106	821	+180.000%
2024-12-27	4.0000	4.0000	4.0000	4.0000	-0.990%	200	715	+180.000%
2024-12-26	4.0500	4.0500	4.0400	4.0400	+1.000%	100	615	+177.228%
2024-12-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	514	+180.000%
2024-12-18	4.0000	4.0000	4.0000	4.0000	-6.103%	1	514	+180.000%
2024-12-17	4.0600	4.2600	4.0600	4.2600	-3.182%	101	513	+162.911%
2024-12-13	4.4000	4.4000	4.4000	4.4000	-8.524%	2	414	+154.545%
2024-12-09	4.8100	4.8100	4.8100	4.8100	+9.318%	10	434	+132.848%
2024-12-06	4.5200	4.5200	4.4000	4.4000	-6.383%	22	441	+154.545%
2024-12-04	4.7000	4.7000	4.7000	4.7000	-1.674%	1	430	+138.298%
2024-12-03	4.7500	4.7800	4.7500	4.7800	-6.275%	11	429	+134.310%
2024-11-15	5.1000	5.1000	5.1000	5.1000	+3.030%	12	418	+119.608%
2024-11-13	4.9500	4.9500	4.9500	4.9500	-1.980%	1	412	+126.263%
2024-11-12	5.1000	5.1000	5.0000	5.0500	-6.481%	128	411	+121.782%
2024-11-08	5.4500	5.4500	5.4000	5.4000	-6.087%	4	283	+107.407%
2024-11-01	5.7500	5.7500	5.7500	5.7500	-2.542%	2	281	+94.783%
2024-10-29	6.0000	6.0000	5.9000	5.9000	+6.306%	11	280	+89.831%
2024-10-24	5.5500	5.5500	5.5500	5.5500	-9.016%	20	289	+101.802%
2024-10-10	6.1500	6.1500	6.1000	6.1000	+1.667%	28	269	+83.607%
2024-10-09	6.0000	6.0000	6.0000	6.0000	-6.250%	1	241	+86.667%
2024-10-08	6.4000	6.4000	6.4000	6.4000	-7.246%	1	240	+75.000%
2024-09-27	6.9000	6.9000	6.9000	6.9000	+26.606%	2	239	+62.319%
2024-09-23	5.4500	5.4500	5.4500	5.4500	-6.034%	1	238	+105.505%
2024-09-17	5.8000	5.8000	5.8000	5.8000	+2.655%	3	237	+93.103%
2024-09-16	5.6500	5.6500	5.6500	5.6500	+0.177%	3	234	+98.230%
2024-09-13	5.6900	5.6900	5.6400	5.6400	+4.444%	8	237	+98.582%
2024-09-12	5.4000	5.4000	5.4000	5.4000	+2.857%	2	235	+107.407%
2024-09-11	5.2500	5.2500	5.2500	5.2500	+3.960%	1	233	+113.333%
2024-09-10	5.0500	5.1400	5.0500	5.0500	-5.607%	27	234	+121.782%
2024-09-09	5.3300	5.3500	5.3300	5.3500	+2.885%	4	207	+109.346%
2024-09-04	5.3000	5.3000	5.2000	5.2000	-5.455%	11	205	+115.385%
2024-08-29	5.7000	5.7000	5.5000	5.5000	-8.333%	12	197	+103.636%
2024-08-27	5.7500	6.0000	5.7500	6.0000	+8.696%	21	195	+86.667%
2024-08-22	5.5200	5.5200	5.5200	5.5200	-4.828%	1	190	+102.899%
2024-08-21	5.8000	5.8000	5.8000	5.8000	+7.407%	2	189	+93.103%
2024-08-16	5.4000	5.4000	5.4000	5.4000	+9.091%	10	187	+107.407%
2024-08-05	5.2500	5.2500	4.9200	4.9500	-14.655%	22	182	+126.263%
2024-07-31	5.8000	5.8000	5.8000	5.8000	-2.521%	2	189	+93.103%
2024-07-29	5.9000	5.9500	5.8500	5.9500	+0.847%	24	187	+88.235%
2024-07-26	5.9100	5.9100	5.9000	5.9000	+0.855%	106	165	+89.831%
2024-07-25	5.7000	5.8500	5.7000	5.8500	+2.812%	11	112	+91.453%
2024-07-24	5.7700	5.7700	5.6900	5.6900	-1.897%	30	115	+96.837%
2024-07-23	5.7500	5.8000	5.7500	5.8000	-3.333%	2	125	+93.103%
2024-07-22	6.0000	6.0000	6.0000	6.0000	0.000%	2	123	+86.667%
2024-07-18	6.1500	6.1500	6.0000	6.0000	-8.397%	31	121	+86.667%
2024-07-15	6.5500	6.6000	6.5200	6.5500	-1.799%	47	90	+70.992%
2024-07-09	6.6700	6.6700	6.6700	6.6700	+5.371%	10	43	+67.916%
2024-06-14	6.3300	6.3300	6.3300	6.3300	+0.476%	20	33	+76.935%
2024-06-11	6.3000	6.3000	6.3000	6.3000	-2.326%	3	23	+77.778%
2024-06-10	6.5000	6.5000	6.4500	6.4500	0.000%	20	20	+73.643%