Dark

VALE20270115C10
VALE Jan 15 2027 10.00 Call (VALE270115C00010000)
option OPRA

EOD

May 19, 2025

1.34+0.752%(+0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.29	1.35	1.28	1.34	+0.752%	14	17,469	0.000%
2025-05-16	1.27	1.36	1.27	1.33	-2.206%	18	17,469	+0.752%
2025-05-15	1.30	1.41	1.29	1.36	-1.449%	64	17,471	-1.471%
2025-05-14	1.40	1.43	1.28	1.38	+0.730%	18	17,433	-2.899%
2025-05-13	1.39	1.43	1.37	1.37	+7.874%	40	17,426	-2.190%
2025-05-12	1.21	1.40	1.21	1.27	+7.627%	21	17,425	+5.512%
2025-05-09	1.19	1.19	1.09	1.18	-0.840%	24	17,410	+13.559%
2025-05-08	1.12	1.20	1.10	1.19	+8.182%	75	17,410	+12.605%
2025-05-07	1.20	1.20	1.06	1.10	-4.348%	44	17,397	+21.818%
2025-05-06	1.15	1.16	1.15	1.15	+3.604%	25	17,398	+16.522%
2025-05-05	1.21	1.21	1.11	1.11	-4.310%	8	17,394	+20.721%
2025-05-02	1.15	1.22	1.15	1.16	+0.870%	30	17,395	+15.517%
2025-05-01	1.14	1.15	1.05	1.15	-1.709%	47	17,400	+16.522%
2025-04-30	1.15	1.17	1.15	1.17	-8.594%	2	17,390	+14.530%
2025-04-29	1.33	1.33	1.27	1.28	+0.787%	8	17,389	+4.688%
2025-04-28	1.23	1.30	1.23	1.27	0.000%	8	17,392	+5.512%
2025-04-25	1.34	1.35	1.26	1.27	-12.414%	464	17,396	+5.512%
2025-04-24	1.40	1.47	1.40	1.45	+6.618%	206	17,426	-7.586%
2025-04-23	1.38	1.50	1.33	1.36	+4.615%	110	17,427	-1.471%
2025-04-22	1.15	1.30	1.15	1.30	+17.117%	325	17,423	+3.077%
2025-04-21	1.10	1.19	1.08	1.11	-2.632%	150	17,521	+20.721%
2025-04-17	1.15	1.15	1.14	1.14	+0.885%	7	17,495	+17.544%
2025-04-16	1.06	1.20	1.06	1.13	-0.877%	22	17,495	+18.584%
2025-04-15	1.18	1.18	1.14	1.14	-8.800%	110	17,496	+17.544%
2025-04-14	1.24	1.25	1.24	1.25	+7.759%	8	17,416	+7.200%
2025-04-11	1.12	1.21	1.07	1.16	+0.870%	418	17,418	+15.517%
2025-04-10	1.00	1.20	1.00	1.15	+17.347%	165	17,485	+16.522%
2025-04-09	0.84	1.09	0.79	0.98	+20.988%	110	17,340	+36.735%
2025-04-08	1.10	1.10	0.80	0.81	-25.000%	411	17,236	+65.432%
2025-04-07	1.06	1.11	0.95	1.08	+3.846%	157	16,906	+24.074%
2025-04-04	1.61	1.62	1.04	1.04	-21.805%	509	16,821	+28.846%
2025-04-03	1.55	1.55	1.33	1.33	-5.000%	121	16,638	+0.752%
2025-04-02	1.50	1.50	1.40	1.40	-10.828%	32	16,633	-4.286%
2025-04-01	1.55	1.60	1.55	1.57	+12.143%	96	16,653	-14.650%
2025-03-31	1.42	1.44	1.38	1.40	-6.667%	90	16,652	-4.286%
2025-03-28	1.49	1.52	1.49	1.50	-6.250%	1,004	16,660	-10.667%
2025-03-27	1.54	1.60	1.54	1.60	+1.911%	13	16,660	-16.250%
2025-03-26	1.57	1.57	1.57	1.57	0.000%	10	16,671	-14.650%
2025-03-25	1.71	1.71	1.22	1.57	+3.289%	12	16,681	-14.650%
2025-03-24	1.64	1.66	1.45	1.52	-1.299%	99	16,682	-11.842%
2025-03-21	1.57	1.60	1.54	1.54	-3.750%	230	16,599	-12.987%
2025-03-20	1.65	1.65	1.60	1.60	-2.439%	11	16,499	-16.250%
2025-03-19	1.66	1.66	1.64	1.64	-3.529%	20	16,499	-18.293%
2025-03-18	1.58	1.70	1.55	1.70	+9.677%	167	16,488	-21.176%
2025-03-17	1.52	1.57	1.51	1.55	+4.730%	19	16,494	-13.548%
2025-03-14	1.45	1.55	1.43	1.48	+9.630%	64	16,493	-9.459%
2025-03-13	1.24	1.35	1.24	1.35	+10.656%	65	16,425	-0.741%
2025-03-12	1.21	1.22	1.17	1.22	-2.400%	22	16,425	+9.836%
2025-03-11	1.23	1.25	1.23	1.25	+1.626%	3	16,424	+7.200%
2025-03-10	1.25	1.25	1.20	1.23	-8.889%	40	16,423	+8.943%
2025-03-07	1.29	1.40	1.29	1.35	+5.469%	32	16,428	-0.741%
2025-03-06	1.28	1.36	1.28	1.28	+3.226%	7,040	11,107	+4.688%
2025-03-05	1.17	1.25	1.17	1.24	+7.826%	231	11,107	+8.065%
2025-03-04	1.10	1.15	1.05	1.15	+3.604%	99	11,307	+16.522%
2025-03-03	1.15	1.28	1.11	1.11	-3.478%	32	11,241	+20.721%
2025-02-28	1.19	1.23	1.10	1.15	-1.709%	140	11,236	+16.522%
2025-02-27	1.27	1.30	1.17	1.17	-10.687%	72	11,234	+14.530%
2025-02-26	1.32	1.38	1.28	1.31	-3.676%	115	11,184	+2.290%
2025-02-25	1.40	1.40	1.34	1.36	-1.449%	198	11,071	-1.471%
2025-02-24	1.49	1.51	1.38	1.38	-5.479%	225	11,071	-2.899%
2025-02-21	1.50	1.55	1.45	1.46	-4.575%	94	11,090	-8.219%
2025-02-20	1.55	1.58	1.48	1.53	+5.517%	208	11,110	-12.418%
2025-02-19	1.45	1.46	1.32	1.45	0.000%	346	11,119	-7.586%
2025-02-18	1.44	1.51	1.44	1.45	+3.571%	432	11,113	-7.586%
2025-02-14	1.35	1.45	1.35	1.40	+7.692%	272	10,726	-4.286%
2025-02-13	1.32	1.32	1.24	1.30	-3.704%	5	10,724	+3.077%
2025-02-12	1.35	1.35	1.30	1.35	0.000%	3,518	10,724	-0.741%
2025-02-11	1.35	1.35	1.31	1.35	0.000%	31	12,581	-0.741%
2025-02-10	1.30	1.35	1.30	1.35	+1.504%	7	12,580	-0.741%
2025-02-07	1.38	1.38	1.28	1.33	-5.000%	236	12,576	+0.752%
2025-02-06	1.40	1.49	1.33	1.40	+11.111%	181	12,655	-4.286%
2025-02-05	1.28	1.36	1.26	1.26	-3.077%	3,544	12,550	+6.349%
2025-02-04	1.30	1.36	1.28	1.30	+0.775%	151	9,113	+3.077%
2025-02-03	1.19	1.29	1.19	1.29	+1.575%	12	9,013	+3.876%
2025-01-31	1.36	1.40	1.27	1.27	-5.926%	992	9,004	+5.512%
2025-01-30	1.30	1.41	1.25	1.35	+18.421%	148	8,552	-0.741%
2025-01-29	1.22	1.28	1.14	1.14	-5.000%	577	8,432	+17.544%
2025-01-28	1.25	1.25	1.17	1.20	+1.695%	44	7,959	+11.667%
2025-01-27	1.20	1.26	1.03	1.18	+2.609%	826	7,917	+13.559%
2025-01-24	1.23	1.23	1.15	1.15	-1.709%	90	7,438	+16.522%
2025-01-23	1.13	1.17	1.13	1.17	-0.847%	103	7,413	+14.530%
2025-01-22	1.16	1.21	1.16	1.18	-2.479%	15	7,325	+13.559%
2025-01-21	1.20	1.22	1.06	1.21	+7.080%	212	6,958	+10.744%
2025-01-17	1.13	1.28	1.13	1.13	-0.877%	950	6,958	+18.584%
2025-01-16	1.12	1.16	1.10	1.14	0.000%	47	6,958	+17.544%
2025-01-15	1.08	1.14	1.06	1.14	+3.636%	16	6,917	+17.544%
2025-01-14	1.07	1.10	1.07	1.10	+8.911%	61	6,901	+21.818%
2025-01-13	1.06	1.06	1.01	1.01	-3.810%	6	6,841	+32.673%
2025-01-10	1.04	1.05	0.98	1.05	+0.962%	234	6,840	+27.619%
2025-01-08	0.98	1.04	0.95	1.04	+4.000%	77	6,692	+28.846%
2025-01-07	1.06	1.09	1.00	1.00	-5.660%	188	6,692	+34.000%
2025-01-06	1.10	1.15	1.00	1.06	-7.018%	299	6,581	+26.415%
2025-01-03	1.08	1.14	1.02	1.14	-4.202%	384	6,304	+17.544%
2025-01-02	1.11	1.19	1.11	1.19	+6.250%	26	6,129	+12.605%
2024-12-31	1.16	1.19	1.12	1.12	+0.901%	37	6,094	+19.643%
2024-12-30	1.06	1.14	1.06	1.11	-5.932%	306	6,094	+20.721%
2024-12-27	1.10	1.18	1.10	1.18	-3.279%	82	6,254	+13.559%
2024-12-26	1.15	1.28	1.15	1.22	+1.667%	80	6,226	+9.836%
2024-12-24	1.15	1.20	1.15	1.20	+3.448%	3	6,172	+11.667%
2024-12-23	1.15	1.19	1.13	1.16	-3.333%	124	6,172	+15.517%
2024-12-20	1.20	1.28	1.14	1.20	+4.348%	139	6,081	+11.667%
2024-12-19	1.18	1.20	1.09	1.15	-4.167%	74	5,943	+16.522%
2024-12-18	1.22	1.29	1.19	1.20	-12.409%	463	5,896	+11.667%
2024-12-17	1.25	1.37	1.20	1.37	+5.385%	284	5,523	-2.190%
2024-12-16	1.27	1.33	1.16	1.30	-2.985%	578	5,437	+3.077%
2024-12-13	1.30	1.35	1.27	1.34	-4.286%	1,336	4,927	0.000%
2024-12-12	1.43	1.44	1.35	1.40	-9.677%	200	4,292	-4.286%
2024-12-11	1.41	1.55	1.41	1.55	0.000%	2	4,095	-13.548%
2024-12-10	1.56	1.57	1.45	1.55	+0.649%	37	3,994	-13.548%
2024-12-09	1.44	1.65	1.44	1.54	+18.462%	227	3,958	-12.987%
2024-12-06	1.37	1.39	1.30	1.30	-8.451%	128	3,890	+3.077%
2024-12-05	1.37	1.44	1.36	1.42	+5.185%	19	3,835	-5.634%
2024-12-04	1.53	1.53	1.35	1.35	-8.784%	1,020	3,830	-0.741%
2024-12-03	1.49	1.50	1.46	1.48	-2.632%	165	2,823	-9.459%
2024-12-02	1.58	1.58	1.46	1.52	-1.935%	998	2,659	-11.842%
2024-11-29	1.50	1.60	1.45	1.55	-3.125%	340	1,662	-13.548%
2024-11-27	1.54	1.60	1.54	1.60	+0.629%	9	1,535	-16.250%
2024-11-26	1.70	1.70	1.54	1.59	-5.917%	65	1,535	-15.723%
2024-11-25	1.61	1.70	1.61	1.69	+4.969%	163	1,470	-20.710%
2024-11-22	1.61	1.63	1.59	1.61	+5.229%	54	1,309	-16.770%
2024-11-21	1.56	1.65	1.53	1.53	-3.774%	20	1,302	-12.418%
2024-11-20	1.65	1.65	1.55	1.59	-3.636%	4	1,283	-15.723%
2024-11-19	1.69	1.70	1.65	1.65	-2.941%	70	1,282	-18.788%
2024-11-18	1.65	1.70	1.65	1.70	+7.595%	3	1,214	-21.176%
2024-11-15	1.55	1.65	1.55	1.58	-1.250%	62	1,211	-15.190%
2024-11-14	1.59	1.68	1.57	1.60	-1.840%	249	1,180	-16.250%
2024-11-13	1.64	1.64	1.50	1.63	-3.550%	110	931	-17.791%
2024-11-12	1.75	1.75	1.62	1.69	-6.111%	105	822	-20.710%
2024-11-11	1.86	1.86	1.76	1.80	-4.255%	65	733	-25.556%
2024-11-08	2.04	2.04	1.86	1.88	-21.008%	356	668	-28.723%
2024-11-07	2.36	2.38	2.36	2.38	+12.264%	39	661	-43.697%
2024-11-06	2.15	2.15	2.12	2.12	+5.473%	24	662	-36.792%
2024-11-05	2.05	2.05	2.01	2.01	-2.899%	6	638	-33.333%
2024-11-04	2.07	2.07	2.07	2.07	+3.500%	4	638	-35.266%
2024-11-01	2.11	2.11	2.00	2.00	-4.762%	82	642	-33.000%
2024-10-31	2.10	2.10	2.10	2.10	-7.080%	1	601	-36.190%
2024-10-29	2.26	2.26	2.26	2.26	+0.444%	10	600	-40.708%
2024-10-28	2.25	2.25	2.25	2.25	+6.132%	10	610	-40.444%
2024-10-25	2.09	2.25	2.08	2.12	+10.995%	60	620	-36.792%
2024-10-24	1.94	1.94	1.91	1.91	+4.945%	5	594	-29.843%
2024-10-23	1.95	1.99	1.77	1.82	-9.000%	34	589	-26.374%
2024-10-22	2.00	2.00	2.00	2.00	-2.439%	4	585	-33.000%
2024-10-21	2.10	2.10	1.95	2.05	-3.302%	19	581	-34.634%
2024-10-18	2.13	2.13	2.09	2.12	-0.935%	30	575	-36.792%
2024-10-17	2.20	2.20	2.12	2.14	-3.167%	17	560	-37.383%
2024-10-16	2.26	2.30	2.21	2.21	-1.339%	16	543	-39.367%
2024-10-15	2.15	2.27	2.15	2.24	-8.571%	16	529	-40.179%
2024-10-14	2.39	2.45	2.32	2.45	+4.255%	223	513	-45.306%
2024-10-11	2.35	2.35	2.35	2.35	-0.424%	12	295	-42.979%
2024-10-10	2.25	2.37	2.21	2.36	+4.889%	139	289	-43.220%
2024-10-09	2.31	2.31	2.21	2.25	-0.881%	10	150	-40.444%
2024-10-08	2.50	2.50	2.27	2.27	-13.027%	45	140	-40.969%
2024-10-07	2.59	2.61	2.59	2.61	-2.247%	7	95	-48.659%
2024-10-04	2.67	2.67	2.67	2.67	+6.800%	10	88	-49.813%
2024-10-03	2.50	2.50	2.50	2.50	-12.587%	5	83	-46.400%
2024-10-02	3.05	3.05	2.86	2.86	+1.779%	29	78	-53.147%
2024-10-01	2.79	2.81	2.79	2.81	-4.746%	9	49	-52.313%
2024-09-30	2.95	2.95	2.95	2.95	+0.683%	6	40	-54.576%
2024-09-27	2.89	2.93	2.89	2.93	+27.391%	46	34	-54.266%
2024-09-25	2.24	2.30	2.24	2.30	-3.766%	2	11	-41.739%
2024-09-24	2.39	2.39	2.39	2.39	+15.459%	2	9	-43.933%
2024-09-23	2.07	2.07	2.07	2.07	-1.896%	1	7	-35.266%
2024-09-20	2.11	2.11	2.11	2.11	-2.315%	2	6	-36.493%
2024-09-19	2.16	2.16	2.16	2.16	-9.244%	4	5	-37.963%
2024-09-16	2.38	2.38	2.38	2.38	0.000%	1	1	-43.697%