Dark

VALE20270115C12
VALE Jan 15 2027 12.00 Call (VALE270115C00012000)
option OPRA

EOD

May 19, 2025

0.7400-2.632%(-0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.73	0.76	0.73	0.74	-2.632%	36	7,344	0.000%
2025-05-16	0.70	0.76	0.70	0.76	+5.556%	70	7,320	-2.632%
2025-05-14	0.69	0.72	0.69	0.72	-7.692%	25	7,346	+2.778%
2025-05-13	0.75	0.79	0.73	0.78	+16.418%	90	7,356	-5.128%
2025-05-12	0.70	0.70	0.67	0.67	+3.077%	20	7,358	+10.448%
2025-05-09	0.63	0.69	0.59	0.65	+4.839%	132	7,352	+13.846%
2025-05-08	0.62	0.63	0.62	0.62	+6.897%	5	7,297	+19.355%
2025-05-07	0.63	0.63	0.58	0.58	-15.942%	13	7,292	+27.586%
2025-05-06	0.61	0.69	0.61	0.69	+6.154%	41	7,283	+7.246%
2025-05-05	0.65	0.65	0.65	0.65	-4.412%	1	7,244	+13.846%
2025-05-02	0.64	0.68	0.55	0.68	+13.333%	106	7,243	+8.824%
2025-05-01	0.63	0.63	0.60	0.60	-13.043%	5	7,199	+23.333%
2025-04-30	0.68	0.69	0.63	0.69	-6.757%	16	7,195	+7.246%
2025-04-29	0.74	0.74	0.74	0.74	+5.714%	6	7,196	0.000%
2025-04-28	0.76	0.76	0.70	0.70	-7.895%	153	7,192	+5.714%
2025-04-25	0.76	0.76	0.76	0.76	+2.703%	4	7,039	-2.632%
2025-04-23	0.77	0.84	0.74	0.74	-1.333%	161	7,037	0.000%
2025-04-22	0.70	0.75	0.70	0.75	+25.000%	13	7,128	-1.333%
2025-04-21	0.65	0.65	0.60	0.60	-7.692%	2	7,122	+23.333%
2025-04-17	0.65	0.65	0.65	0.65	0.000%	54	7,121	+13.846%
2025-04-16	0.65	0.65	0.65	0.65	-1.515%	1	7,121	+13.846%
2025-04-15	0.69	0.69	0.66	0.66	-8.333%	3	7,120	+12.121%
2025-04-14	0.67	0.72	0.66	0.72	+2.857%	57	7,119	+2.778%
2025-04-11	0.72	0.72	0.68	0.70	+11.111%	14	7,062	+5.714%
2025-04-10	0.55	0.63	0.55	0.63	+3.279%	50	7,060	+17.460%
2025-04-09	0.51	0.70	0.51	0.61	+32.609%	11	7,059	+21.311%
2025-04-08	0.55	0.61	0.42	0.46	-20.690%	379	7,060	+60.870%
2025-04-07	0.57	0.65	0.54	0.58	-10.769%	48	6,837	+27.586%
2025-04-04	0.68	0.68	0.52	0.65	-20.732%	223	6,843	+13.846%
2025-04-03	0.89	0.89	0.76	0.82	-12.766%	1,350	6,840	-9.756%
2025-04-01	0.86	0.94	0.86	0.94	+14.634%	49	7,090	-21.277%
2025-03-31	0.82	0.82	0.75	0.82	-3.529%	57	7,088	-9.756%
2025-03-28	0.90	0.90	0.85	0.85	-6.593%	70	7,088	-12.941%
2025-03-27	0.90	0.94	0.90	0.91	-1.087%	2,193	7,063	-18.681%
2025-03-26	0.85	0.92	0.85	0.92	+8.235%	52	4,877	-19.565%
2025-03-25	0.91	0.95	0.85	0.85	-6.593%	33	4,873	-12.941%
2025-03-24	0.90	0.95	0.90	0.91	-3.191%	3	4,862	-18.681%
2025-03-21	0.90	0.95	0.86	0.94	+1.075%	316	4,861	-21.277%
2025-03-20	0.97	0.98	0.89	0.93	-5.102%	29	4,715	-20.430%
2025-03-19	0.99	0.99	0.98	0.98	-1.010%	2	4,717	-24.490%
2025-03-18	0.95	0.99	0.86	0.99	+4.211%	391	4,715	-25.253%
2025-03-17	0.89	0.95	0.88	0.95	+10.465%	45	4,588	-22.105%
2025-03-14	0.85	0.91	0.83	0.86	+3.614%	488	4,599	-13.953%
2025-03-13	0.67	0.83	0.67	0.83	+22.059%	63	4,421	-10.843%
2025-03-12	0.76	0.76	0.59	0.68	-10.526%	58	4,421	+8.824%
2025-03-11	0.68	0.76	0.68	0.76	+11.765%	3	4,387	-2.632%
2025-03-10	0.78	0.78	0.65	0.68	-15.000%	72	4,385	+8.824%
2025-03-06	0.75	0.80	0.75	0.80	+6.667%	2	4,424	-7.500%
2025-03-05	0.70	0.75	0.70	0.75	+20.968%	23	4,424	-1.333%
2025-03-04	0.62	0.65	0.61	0.62	-6.061%	41	4,441	+19.355%
2025-03-03	0.75	0.75	0.66	0.66	0.000%	34	4,461	+12.121%
2025-02-28	0.70	0.70	0.66	0.66	-5.714%	218	4,439	+12.121%
2025-02-27	0.70	0.70	0.70	0.70	-2.778%	2	4,409	+5.714%
2025-02-26	0.72	0.72	0.72	0.72	-7.692%	50	4,407	+2.778%
2025-02-25	0.75	0.78	0.75	0.78	-6.024%	26	4,407	-5.128%
2025-02-24	0.84	0.87	0.83	0.83	-11.702%	30	4,418	-10.843%
2025-02-21	0.94	0.94	0.82	0.94	+1.075%	242	4,392	-21.277%
2025-02-20	0.88	0.99	0.85	0.93	+8.140%	167	4,281	-20.430%
2025-02-19	0.83	0.86	0.80	0.86	+1.176%	66	4,231	-13.953%
2025-02-18	0.86	0.87	0.81	0.85	0.000%	44	4,279	-12.941%
2025-02-14	0.83	0.85	0.80	0.85	+7.595%	34	4,271	-12.941%
2025-02-13	0.77	0.79	0.77	0.79	+3.947%	30	4,271	-6.329%
2025-02-12	0.78	0.82	0.76	0.76	0.000%	32	4,271	-2.632%
2025-02-11	0.76	0.76	0.76	0.76	-5.000%	7	4,282	-2.632%
2025-02-10	0.80	0.80	0.80	0.80	+6.667%	6	4,275	-7.500%
2025-02-07	0.84	0.84	0.75	0.75	-10.714%	172	4,275	-1.333%
2025-02-06	0.80	0.89	0.80	0.84	+7.692%	123	4,276	-11.905%
2025-02-05	0.78	0.78	0.77	0.78	+2.632%	134	4,300	-5.128%
2025-02-04	0.80	0.80	0.74	0.76	+1.333%	19	4,227	-2.632%
2025-02-03	0.70	0.75	0.70	0.75	-9.639%	7	4,223	-1.333%
2025-01-31	0.82	0.91	0.81	0.83	-2.353%	328	4,223	-10.843%
2025-01-30	0.78	0.86	0.75	0.85	+13.333%	97	4,101	-12.941%
2025-01-29	0.75	0.75	0.75	0.75	+10.294%	1,002	4,090	-1.333%
2025-01-28	0.69	0.70	0.63	0.68	-6.849%	25	3,092	+8.824%
2025-01-27	0.71	0.79	0.71	0.73	+7.353%	9	3,081	+1.370%
2025-01-24	0.74	0.74	0.68	0.68	-2.857%	84	3,076	+8.824%
2025-01-23	0.69	0.70	0.69	0.70	+1.449%	81	3,037	+5.714%
2025-01-22	0.70	0.73	0.69	0.69	-1.429%	15	2,956	+7.246%
2025-01-21	0.71	0.71	0.70	0.70	-10.256%	37	2,941	+5.714%
2025-01-17	0.74	0.80	0.68	0.78	+13.043%	126	2,913	-5.128%
2025-01-16	0.71	0.71	0.69	0.69	-1.429%	23	2,913	+7.246%
2025-01-15	0.74	0.74	0.64	0.70	+9.375%	38	2,890	+5.714%
2025-01-14	0.64	0.64	0.64	0.64	+3.226%	17	2,872	+15.625%
2025-01-13	0.64	0.64	0.62	0.62	0.000%	12	2,858	+19.355%
2025-01-10	0.63	0.64	0.62	0.62	+5.085%	64	2,860	+19.355%
2025-01-08	0.63	0.63	0.59	0.59	-6.349%	18	2,813	+25.424%
2025-01-07	0.66	0.69	0.63	0.63	-1.563%	59	2,813	+17.460%
2025-01-06	0.65	0.69	0.64	0.64	-4.478%	37	2,788	+15.625%
2025-01-03	0.67	0.68	0.64	0.67	-5.634%	526	2,788	+10.448%
2025-01-02	0.65	0.73	0.65	0.71	0.000%	272	2,530	+4.225%
2024-12-31	0.70	0.71	0.68	0.71	+9.231%	7	2,263	+4.225%
2024-12-30	0.76	0.76	0.65	0.65	-5.797%	50	2,263	+13.846%
2024-12-27	0.67	0.69	0.67	0.69	-9.211%	4	2,244	+7.246%
2024-12-26	0.70	0.84	0.70	0.76	0.000%	69	2,243	-2.632%
2024-12-24	0.83	0.83	0.76	0.76	+2.703%	7	2,171	-2.632%
2024-12-23	0.71	0.79	0.71	0.74	+2.778%	45	2,171	0.000%
2024-12-20	0.70	0.77	0.70	0.72	-4.000%	257	2,129	+2.778%
2024-12-19	0.73	0.80	0.66	0.75	0.000%	37	1,876	-1.333%
2024-12-18	0.75	0.80	0.71	0.75	-2.597%	369	1,851	-1.333%
2024-12-17	0.74	0.78	0.74	0.77	+6.944%	37	1,576	-3.896%
2024-12-16	0.80	0.84	0.63	0.72	-11.111%	148	1,560	+2.778%
2024-12-13	0.80	0.92	0.77	0.81	-5.814%	164	1,484	-8.642%
2024-12-12	0.89	0.89	0.83	0.86	-4.444%	164	1,444	-13.953%
2024-12-10	0.98	0.98	0.90	0.90	-13.462%	34	1,344	-17.778%
2024-12-09	0.98	1.04	0.96	1.04	+28.395%	58	1,310	-28.846%
2024-12-06	0.81	0.81	0.81	0.81	-2.410%	20	1,270	-8.642%
2024-12-04	0.90	0.90	0.80	0.83	-8.791%	190	1,260	-10.843%
2024-12-03	0.90	0.93	0.89	0.91	+3.409%	15	1,076	-18.681%
2024-12-02	1.00	1.00	0.88	0.88	-6.383%	72	1,063	-15.909%
2024-11-29	0.90	0.96	0.89	0.94	-4.082%	96	1,015	-21.277%
2024-11-27	0.97	0.98	0.97	0.98	+1.031%	128	839	-24.490%
2024-11-26	1.01	1.01	0.96	0.97	-4.902%	129	839	-23.711%
2024-11-25	1.06	1.07	1.00	1.02	-6.422%	65	715	-27.451%
2024-11-22	1.01	1.09	0.99	1.09	+15.957%	84	655	-32.110%
2024-11-21	0.95	0.96	0.94	0.94	-8.738%	21	620	-21.277%
2024-11-20	1.05	1.05	1.03	1.03	+1.980%	3	620	-28.155%
2024-11-19	1.05	1.05	1.01	1.01	-4.717%	6	617	-26.733%
2024-11-18	0.97	1.06	0.97	1.06	+12.766%	23	619	-30.189%
2024-11-15	0.94	0.94	0.94	0.94	-2.083%	50	607	-21.277%
2024-11-14	0.99	1.00	0.94	0.96	+1.053%	30	582	-22.917%
2024-11-13	0.94	0.96	0.88	0.95	-6.863%	119	554	-22.105%
2024-11-12	0.71	1.10	0.71	1.02	-8.108%	41	632	-27.451%
2024-11-11	1.12	1.18	1.05	1.11	-12.598%	157	607	-33.333%
2024-11-08	1.22	1.27	1.09	1.27	-11.806%	316	460	-41.732%
2024-11-07	1.50	1.51	1.44	1.44	+7.463%	41	395	-48.611%
2024-11-06	1.36	1.39	1.34	1.34	+0.752%	16	386	-44.776%
2024-11-05	1.37	1.37	1.33	1.33	+3.101%	22	381	-44.361%
2024-11-04	1.20	1.36	1.20	1.29	+3.200%	5	359	-42.636%
2024-11-01	1.31	1.35	1.25	1.25	-6.716%	76	359	-40.800%
2024-10-31	1.37	1.40	1.34	1.34	-12.418%	16	321	-44.776%
2024-10-28	1.29	1.53	1.29	1.53	+10.870%	11	315	-51.634%
2024-10-25	1.30	1.50	1.30	1.38	+15.000%	238	317	-46.377%
2024-10-24	1.14	1.21	1.12	1.20	0.000%	59	236	-38.333%
2024-10-23	1.25	1.32	1.16	1.20	-6.250%	34	210	-38.333%
2024-10-21	1.28	1.28	1.28	1.28	-1.538%	1	182	-42.188%
2024-10-18	1.30	1.30	1.30	1.30	-7.143%	8	181	-43.077%
2024-10-17	1.40	1.40	1.40	1.40	-6.667%	14	177	-47.143%
2024-10-16	1.50	1.50	1.50	1.50	+11.111%	2	168	-50.667%
2024-10-15	1.40	1.40	1.31	1.35	-10.000%	10	168	-45.185%
2024-10-14	1.50	1.50	1.50	1.50	-6.250%	3	167	-50.667%
2024-10-11	1.47	1.60	1.46	1.60	+8.108%	92	166	-53.750%
2024-10-10	1.50	1.59	1.48	1.48	-3.268%	11	131	-50.000%
2024-10-09	1.38	1.53	1.38	1.53	-10.000%	6	124	-51.634%
2024-10-07	1.70	1.70	1.70	1.70	-5.556%	1	120	-56.471%
2024-10-04	1.71	1.80	1.58	1.80	-7.692%	138	120	-58.889%
2024-10-02	1.95	1.95	1.95	1.95	+7.143%	1	63	-62.051%
2024-10-01	1.82	1.82	1.82	1.82	-8.543%	1	62	-59.341%
2024-09-30	1.99	2.02	1.99	1.99	+6.417%	10	62	-62.814%
2024-09-27	1.87	1.87	1.87	1.87	+5.650%	2	58	-60.428%
2024-09-26	1.71	1.86	1.71	1.77	+18.000%	39	58	-58.192%
2024-09-25	1.50	1.50	1.50	1.50	+1.351%	1	34	-50.667%
2024-09-24	1.44	1.51	1.39	1.48	+23.333%	24	33	-50.000%
2024-09-23	1.29	1.29	1.20	1.20	-9.091%	8	14	-38.333%
2024-09-20	1.30	2.02	1.30	1.32	0.000%	12	6	-43.939%