Dark

VALE20270115C5
VALE Jan 15 2027 5.00 Call (VALE270115C00005000)
option OPRA

Inactive

Mar 31, 2026

10.90+9.548%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-31	10.9000	10.9000	10.9000	10.9000	+9.548%	1	369	0.000%
2026-03-23	9.7500	9.9500	9.7500	9.9500	+5.851%	2	369	+9.548%
2026-03-20	9.4000	9.4000	9.4000	9.4000	-21.667%	2	369	+15.957%
2026-02-24	12.0000	12.0000	12.0000	12.0000	0.000%	33	369	-9.167%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+9.091%	1	402	-9.167%
2026-01-30	11.7100	11.7100	11.0000	11.0000	-0.091%	12	402	-0.909%
2026-01-23	10.8700	11.0100	10.8700	11.0100	+8.473%	5	410	-0.999%
2026-01-21	10.1500	10.1500	10.1500	10.1500	+7.521%	2	410	+7.389%
2026-01-15	9.4400	9.4400	9.4400	9.4400	+11.059%	2	410	+15.466%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+5.590%	4	410	+28.235%
2025-12-22	8.0500	8.0500	8.0500	8.0500	+4.545%	10	410	+35.404%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-7.117%	40	410	+41.558%
2025-12-11	6.5000	9.1000	6.5000	8.2900	+9.079%	15,710	411	+31.484%
2025-12-09	7.6000	7.6000	7.6000	7.6000	+8.571%	10	454	+43.421%
2025-11-20	7.0000	7.0000	7.0000	7.0000	0.000%	32	476	+55.714%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+1.449%	2	514	+55.714%
2025-10-29	6.9000	6.9000	6.9000	6.9000	+6.977%	2	516	+57.971%
2025-10-27	6.4000	6.4500	6.4000	6.4500	+9.322%	2	519	+68.992%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-4.065%	21	519	+84.746%
2025-10-08	6.1500	6.1500	6.1500	6.1500	-0.806%	1	519	+77.236%
2025-10-06	6.2000	6.2000	6.2000	6.2000	+2.479%	2	518	+75.806%
2025-10-03	6.0000	6.0500	6.0000	6.0500	+5.217%	2	517	+80.165%
2025-09-26	5.7500	5.7500	5.7500	5.7500	-3.685%	10	519	+89.565%
2025-09-25	5.9700	5.9700	5.9700	5.9700	-2.927%	2	529	+82.580%
2025-09-23	6.1500	6.1500	6.1500	6.1500	+4.237%	3	531	+77.236%
2025-09-22	5.9000	5.9000	5.9000	5.9000	-1.667%	2	528	+84.746%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+3.448%	1	529	+81.667%
2025-09-12	5.8000	5.8000	5.8000	5.8000	+3.571%	6	530	+87.931%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+2.941%	10	525	+94.643%
2025-08-28	5.3900	5.4400	5.3900	5.4400	+2.642%	10	515	+100.368%
2025-08-27	5.3000	5.3000	5.3000	5.3000	+5.368%	5	515	+105.660%
2025-08-22	5.0300	5.0300	5.0300	5.0300	+4.792%	1	510	+116.700%
2025-08-20	4.8000	4.8000	4.8000	4.8000	-3.808%	39	511	+127.083%
2025-08-19	5.0000	5.0000	4.9900	4.9900	+1.837%	3	533	+118.437%
2025-08-18	4.9000	4.9000	4.9000	4.9000	-2.000%	8	530	+122.449%
2025-08-15	5.0500	5.0500	5.0000	5.0000	-3.846%	23	522	+118.000%
2025-08-13	5.2500	5.2500	5.2000	5.2000	-2.804%	7	499	+109.615%
2025-08-12	5.3500	5.5000	5.3000	5.3500	+4.902%	8,041	492	+103.738%
2025-08-11	5.1000	5.1000	5.1000	5.1000	-2.299%	2	566	+113.725%
2025-08-08	5.3500	5.3500	5.2200	5.2200	+6.748%	2	572	+108.812%
2025-08-05	4.8900	4.8900	4.8900	4.8900	-11.091%	6	572	+122.904%
2025-07-30	4.6500	5.5000	4.6500	5.5000	+10.887%	11	572	+98.182%
2025-07-29	4.9600	4.9600	4.9600	4.9600	-0.201%	1	561	+119.758%
2025-07-25	5.0000	5.0000	4.9700	4.9700	-0.798%	7	562	+119.316%
2025-07-21	5.0100	5.0100	5.0100	5.0100	+2.245%	8	560	+117.565%
2025-07-18	4.9000	4.9000	4.9000	4.9000	-1.010%	8	568	+122.449%
2025-07-14	4.9500	4.9500	4.9500	4.9500	+1.020%	3	560	+120.202%
2025-07-09	5.0000	5.0000	4.9000	4.9000	-4.297%	11	558	+122.449%
2025-07-07	5.1000	5.1200	5.1000	5.1200	+1.386%	2	555	+112.891%
2025-07-02	5.0500	5.0500	5.0500	5.0500	+3.061%	17	553	+115.842%
2025-07-01	4.9000	4.9000	4.9000	4.9000	+3.158%	10	553	+122.449%
2025-06-30	4.7500	4.7500	4.7500	4.7500	+4.857%	5	553	+129.474%
2025-06-26	4.5300	4.5300	4.5300	4.5300	+6.588%	5	553	+140.618%
2025-06-24	4.2500	4.2500	4.2500	4.2500	+1.190%	10	553	+156.471%
2025-06-23	4.2000	4.2000	4.2000	4.2000	+10.526%	1	553	+159.524%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-20.833%	2	553	+186.842%
2025-06-16	4.7900	4.8000	4.7900	4.8000	+1.053%	21	553	+127.083%
2025-06-12	4.5200	4.7500	4.5200	4.7500	-0.628%	2	558	+129.474%
2025-06-11	4.7000	4.7800	4.7000	4.7800	+1.702%	2	557	+128.033%
2025-06-09	4.5700	4.7000	4.5700	4.7000	+2.174%	25	556	+131.915%
2025-06-06	4.6000	4.6000	4.6000	4.6000	-1.075%	8	553	+136.957%
2025-06-05	4.6900	4.6900	4.6500	4.6500	+2.198%	15	551	+134.409%
2025-06-04	4.5500	4.5500	4.5500	4.5500	+5.814%	2	536	+139.560%
2025-06-03	4.3000	4.3000	4.3000	4.3000	+7.500%	2	536	+153.488%
2025-05-30	4.5000	4.5000	4.0000	4.0000	-10.913%	62	536	+172.500%
2025-05-29	4.4900	4.4900	4.4900	4.4900	-5.474%	2	546	+142.762%
2025-05-12	4.7500	4.7500	4.7500	4.7500	+6.742%	4	548	+129.474%
2025-05-02	4.4300	4.4600	4.4100	4.4500	-3.050%	12	548	+144.944%
2025-04-22	4.5900	4.5900	4.5900	4.5900	+8.000%	3	546	+137.473%
2025-04-21	4.2500	4.2500	4.2500	4.2500	-2.299%	5	543	+156.471%
2025-04-11	4.2500	4.3500	4.1700	4.3500	+26.453%	64	538	+150.575%
2025-04-09	3.4400	3.4400	3.4400	3.4400	-4.444%	1	544	+216.860%
2025-04-08	3.7500	3.7500	3.6000	3.6000	-10.000%	5	543	+202.778%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-23.077%	1	541	+172.500%
2025-04-01	5.2000	5.2000	5.2000	5.2000	+6.122%	5	541	+109.615%
2025-03-28	4.9000	4.9000	4.9000	4.9000	-5.588%	4	541	+122.449%
2025-03-27	5.1700	5.1900	5.1300	5.1900	-0.384%	3	543	+110.019%
2025-03-17	5.1200	5.2100	5.1200	5.2100	+4.200%	7	543	+109.213%
2025-03-14	4.9500	5.0000	4.9500	5.0000	+7.527%	8	550	+118.000%
2025-03-13	4.6500	4.6500	4.6500	4.6500	+3.104%	16	538	+134.409%
2025-03-12	4.3900	4.5100	4.3900	4.5100	-7.010%	17	538	+141.685%
2025-03-07	4.5000	5.0000	4.5000	4.8500	+15.476%	7,680	521	+124.742%
2025-03-04	4.2000	4.2000	4.2000	4.2000	+1.205%	60	1,140	+159.524%
2025-02-28	4.1500	4.1500	4.1500	4.1500	-14.433%	20	1,140	+162.651%
2025-02-26	4.8500	4.8500	4.8500	4.8500	-4.902%	1	1,142	+124.742%
2025-02-24	5.2000	5.2000	5.1000	5.1000	+1.392%	3	1,142	+113.725%
2025-02-21	5.1000	5.1000	5.0300	5.0300	+0.600%	118	1,141	+116.700%
2025-02-20	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,200	+118.000%
2025-02-18	4.9500	4.9500	4.9500	4.9500	+4.211%	2	1,238	+120.202%
2025-02-14	4.5000	4.7500	4.5000	4.7500	+2.151%	8	1,238	+129.474%
2025-02-10	4.6300	4.6500	4.6300	4.6500	+3.333%	3	1,238	+134.409%
2025-02-07	4.7000	4.7000	4.5000	4.5000	-3.226%	22	1,235	+142.222%
2025-02-06	4.6500	4.6500	4.6500	4.6500	+1.087%	2	1,230	+134.409%
2025-02-05	4.6000	4.6000	4.6000	4.6000	+1.770%	2	1,231	+136.957%
2025-02-04	4.5200	4.5200	4.5200	4.5200	+3.908%	3	1,229	+141.150%
2025-02-03	4.3500	4.3500	4.3500	4.3500	+1.399%	20	1,229	+150.575%
2025-01-31	4.4500	4.4500	4.2900	4.2900	-5.714%	16	1,229	+154.079%
2025-01-30	4.4500	4.5500	4.4500	4.5500	+9.375%	21	1,231	+139.560%
2025-01-28	4.2500	4.2500	4.1500	4.1600	+4.000%	4	1,211	+162.019%
2025-01-24	4.0000	4.0000	4.0000	4.0000	-0.744%	2	1,208	+172.500%
2025-01-22	4.1500	4.2500	4.0300	4.0300	-1.225%	36	1,208	+170.471%
2025-01-17	4.0000	4.0800	4.0000	4.0800	+3.291%	110	1,175	+167.157%
2025-01-16	3.9500	3.9500	3.9500	3.9500	+1.542%	20	1,175	+175.949%
2025-01-15	3.8900	3.8900	3.8900	3.8900	+5.420%	40	1,155	+180.206%
2025-01-14	3.7600	3.8100	3.6900	3.6900	+2.500%	17	1,115	+195.393%
2025-01-13	3.7400	3.7400	3.6000	3.6000	-0.826%	27	1,098	+202.778%
2025-01-10	3.6300	3.6300	3.6300	3.6300	-1.892%	10	1,073	+200.275%
2025-01-08	3.5000	3.7000	3.5000	3.7000	-2.375%	13	1,055	+194.595%
2025-01-07	3.8000	3.8000	3.7900	3.7900	+1.067%	3	1,055	+187.599%
2025-01-06	3.8800	3.8800	3.7500	3.7500	0.000%	11	1,052	+190.667%
2025-01-03	3.8000	4.0000	3.7500	3.7500	-6.250%	1,326	1,041	+190.667%
2025-01-02	4.0000	4.0000	4.0000	4.0000	0.000%	1	378	+172.500%
2024-12-31	4.0900	4.0900	4.0000	4.0000	0.000%	10	368	+172.500%
2024-12-30	4.0000	4.0000	3.9500	4.0000	0.000%	117	368	+172.500%
2024-12-27	4.0000	4.0000	4.0000	4.0000	-0.249%	12	251	+172.500%
2024-12-26	4.1000	4.1000	4.0100	4.0100	-0.988%	8	245	+171.820%
2024-12-23	4.0000	4.0500	4.0000	4.0500	0.000%	10	240	+169.136%
2024-12-20	4.0500	4.0500	4.0500	4.0500	+2.532%	2	230	+169.136%
2024-12-19	3.9000	3.9500	3.8900	3.9500	0.000%	8	228	+175.949%
2024-12-18	4.1000	4.1500	3.9500	3.9500	-8.565%	17	220	+175.949%
2024-12-17	4.0500	4.4500	4.0500	4.3200	+4.096%	7	203	+152.315%
2024-12-16	4.4000	4.4000	4.1500	4.1500	-6.742%	8	201	+162.651%
2024-12-13	4.3500	4.4500	4.3500	4.4500	-1.111%	4	198	+144.944%
2024-12-12	4.5400	4.6000	4.5000	4.5000	-9.091%	6	196	+142.222%
2024-12-10	4.9500	4.9500	4.7300	4.9500	0.000%	13	311	+120.202%
2024-12-09	4.9500	4.9500	4.9500	4.9500	+12.500%	5	301	+120.202%
2024-12-06	4.4500	4.5000	4.3500	4.4000	-4.348%	298	296	+147.727%
2024-12-05	4.6000	4.6000	4.6000	4.6000	+2.222%	2	147	+136.957%
2024-12-04	4.6500	4.6500	4.5000	4.5000	-5.263%	10	145	+142.222%
2024-12-03	4.7500	4.7500	4.7000	4.7500	-3.061%	11	135	+129.474%
2024-11-29	4.8400	4.9000	4.8400	4.9000	-4.854%	12	124	+122.449%
2024-11-25	5.1500	5.1500	5.1500	5.1500	+0.980%	1	118	+111.650%
2024-11-14	5.1000	5.1000	5.1000	5.1000	+2.000%	110	118	+113.725%
2024-11-12	5.0800	5.0800	5.0000	5.0000	+42.857%	3	8	+118.000%
2024-10-25	3.5000	3.5000	3.5000	3.5000	-37.500%	4	5	+211.429%
2024-09-18	5.6000	5.6000	5.6000	5.6000	+0.901%	2	5	+94.643%
2024-09-16	5.5000	5.5700	5.5000	5.5500	0.000%	3	3	+96.396%