Dark

VALE20280121C12
VALE Jan 21 2028 12.00 Call (VALE280121C00012000)
option OPRA

EOD

Aug 10, 2026

3.55-2.740%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.5000	3.5500	3.5000	3.5500	-2.740%	32	2,013	0.000%
2026-08-06	3.6500	3.6500	3.6500	3.6500	-2.667%	1	2,043	-2.740%
2026-08-05	3.7500	3.7500	3.7500	3.7500	+11.607%	3	2,043	-5.333%
2026-08-03	3.3600	3.3600	3.3600	3.3600	-4.000%	1	2,043	+5.655%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-4.372%	1	2,043	+1.429%
2026-07-24	3.6600	3.6600	3.6600	3.6600	+7.647%	1	2,043	-3.005%
2026-07-22	3.4000	3.4000	3.4000	3.4000	+11.842%	2	2,042	+4.412%
2026-07-21	3.0400	3.0400	3.0400	3.0400	-5.882%	6	2,044	+16.776%
2026-07-17	3.0000	3.2300	3.0000	3.2300	+3.526%	12	2,038	+9.907%
2026-07-13	3.1400	3.1400	3.1200	3.1200	-9.565%	3	2,048	+13.782%
2026-07-10	3.4500	3.4500	3.4500	3.4500	+9.177%	52	2,048	+2.899%
2026-07-09	3.2300	3.2300	3.1600	3.1600	-2.769%	8	2,038	+12.342%
2026-07-08	3.1500	3.2500	3.1500	3.2500	-16.667%	5	2,034	+9.231%
2026-07-01	3.9000	3.9000	3.7800	3.9000	-2.500%	5	2,034	-8.974%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,032	-11.250%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+2.667%	2	2,032	-7.792%
2026-06-24	3.8400	3.8900	3.7000	3.7500	-14.773%	52	2,034	-5.333%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+1.382%	1	2,037	-19.318%
2026-06-17	4.7000	4.7000	4.3400	4.3400	-11.066%	21	2,037	-18.203%
2026-06-16	4.8800	4.8800	4.8800	4.8800	+3.830%	3	2,037	-27.254%
2026-06-15	4.7000	4.7000	4.7000	4.7000	+16.049%	10	2,037	-24.468%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+1.759%	1	2,037	-12.346%
2026-06-09	3.9800	3.9800	3.9800	3.9800	-0.500%	1	2,037	-10.804%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-10.112%	3	2,037	-11.250%
2026-06-05	4.4500	4.4500	4.4500	4.4500	-7.292%	1	2,034	-20.225%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-8.046%	20	2,033	-26.042%
2026-06-02	5.2200	5.2200	5.2200	5.2200	+9.895%	1	2,043	-31.992%
2026-06-01	4.7500	4.7500	4.7500	4.7500	-9.524%	4	2,043	-25.263%
2026-05-28	5.2100	5.2500	5.2100	5.2500	+10.526%	8	2,043	-32.381%
2026-05-19	4.7500	4.7500	4.7500	4.7500	0.000%	1	2,039	-25.263%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-16.373%	15	2,039	-25.263%
2026-05-13	5.7500	5.7700	5.6700	5.6800	+8.397%	98	2,029	-37.500%
2026-05-08	5.2400	5.2400	5.2400	5.2400	+5.433%	1	2,127	-32.252%
2026-05-07	4.9700	4.9700	4.9700	4.9700	-0.600%	2	2,127	-28.571%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+2.041%	1	2,129	-29.000%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-5.769%	2	2,129	-27.551%
2026-04-30	5.2500	5.2500	4.9000	5.2000	+4.839%	16	2,129	-31.731%
2026-04-29	4.9600	4.9600	4.9600	4.9600	-15.932%	2	2,113	-28.427%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-1.667%	5	2,113	-39.831%
2026-04-23	6.2500	6.2500	6.0000	6.0000	-3.226%	37	2,113	-40.833%
2026-04-21	6.2000	6.2000	6.2000	6.2000	+0.324%	10	2,146	-42.742%
2026-04-16	6.1800	6.1800	6.1800	6.1800	-3.438%	2	2,146	-42.557%
2026-04-15	6.3500	6.4000	6.3200	6.4000	+0.787%	19	2,148	-44.531%
2026-04-14	6.3300	6.3500	6.3000	6.3500	+6.723%	66	2,164	-44.094%
2026-04-13	5.9500	5.9500	5.9500	5.9500	+3.120%	1	2,208	-40.336%
2026-04-10	5.7700	5.7700	5.7700	5.7700	+0.348%	17	2,209	-38.475%
2026-04-08	5.5000	5.7500	5.5000	5.7500	+8.491%	3	2,209	-38.261%
2026-04-01	5.1900	5.3000	5.1900	5.3000	+8.163%	4	2,209	-33.019%
2026-03-31	4.7000	4.9000	4.7000	4.9000	+14.219%	103	2,213	-27.551%
2026-03-30	4.5300	4.5300	4.2900	4.2900	-1.379%	53	2,118	-17.249%
2026-03-26	4.3500	4.3500	4.2000	4.3500	-2.247%	67	2,119	-18.391%
2026-03-25	4.4900	4.4900	4.4500	4.4500	+7.229%	29	2,120	-20.225%
2026-03-24	4.1500	4.1500	4.1100	4.1500	+10.667%	100	2,118	-14.458%
2026-03-20	3.6100	3.7500	3.6100	3.7500	-6.250%	23	2,081	-5.333%
2026-03-19	3.6000	4.0000	3.6000	4.0000	-1.235%	8	2,069	-11.250%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-5.814%	1	2,069	-12.346%
2026-03-17	4.3000	4.3000	4.3000	4.3000	0.000%	1	2,068	-17.442%
2026-03-12	4.2700	4.3000	4.2700	4.3000	-4.444%	4	2,068	-17.442%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+4.651%	1	2,069	-21.111%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-6.522%	1	2,070	-17.442%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-12.381%	2	2,069	-22.826%
2026-03-04	5.0500	5.2500	5.0500	5.2500	+5.422%	501	2,069	-32.381%
2026-03-03	4.8500	4.9800	4.8500	4.9800	-14.138%	6	2,402	-28.715%
2026-02-26	5.8500	5.8500	5.8000	5.8000	-6.452%	2	2,397	-38.793%
2026-02-25	6.1000	6.2000	6.0500	6.2000	+4.730%	32	2,402	-42.742%
2026-02-24	5.9200	5.9200	5.9200	5.9200	+0.339%	20	2,402	-40.034%
2026-02-23	5.7900	5.9000	5.7500	5.9000	+7.468%	51	2,393	-39.831%
2026-02-20	5.4800	5.6000	5.3700	5.4900	+10.241%	18	2,384	-35.337%
2026-02-19	4.9000	4.9800	4.9000	4.9800	0.000%	58	2,377	-28.715%
2026-02-18	5.1500	5.1500	4.9800	4.9800	+2.049%	4	2,377	-28.715%
2026-02-17	4.7000	4.8800	4.5500	4.8800	+2.737%	24	2,376	-27.254%
2026-02-13	4.7500	4.7500	4.7500	4.7500	-18.803%	2	2,370	-25.263%
2026-02-12	5.8500	5.8500	5.8500	5.8500	+0.343%	20	2,370	-39.316%
2026-02-11	5.7500	5.8500	5.7500	5.8300	+5.425%	5	2,370	-39.108%
2026-02-09	5.1500	5.5300	5.1500	5.5300	+5.333%	28	2,371	-35.805%
2026-02-05	5.6000	5.6000	5.2000	5.2500	-4.545%	64	2,363	-32.381%
2026-02-04	5.4400	5.5000	5.4400	5.5000	+0.917%	13	2,346	-35.455%
2026-02-03	5.6000	5.6000	5.4500	5.4500	+12.836%	13	2,356	-34.862%
2026-02-02	4.8000	4.8300	4.8000	4.8300	-1.429%	39	2,346	-26.501%
2026-01-30	5.0100	5.0100	4.7000	4.9000	-12.500%	116	2,365	-27.551%
2026-01-29	5.5100	5.6000	5.2900	5.6000	+3.704%	339	2,449	-36.607%
2026-01-28	5.3400	5.4000	5.3400	5.4000	+7.570%	5	2,442	-34.259%
2026-01-27	4.8500	5.1500	4.8500	5.0200	+4.583%	64	2,438	-29.283%
2026-01-26	4.8800	5.1500	4.8000	4.8000	-0.208%	45	2,397	-26.042%
2026-01-23	4.6500	4.8100	4.6500	4.8100	+3.441%	70	2,361	-26.195%
2026-01-22	4.6500	4.8000	4.5000	4.6500	+8.140%	432	2,359	-23.656%
2026-01-21	4.1000	4.3000	4.1000	4.3000	+14.058%	187	2,082	-17.442%
2026-01-20	3.4900	3.7700	3.4900	3.7700	+4.722%	31	2,116	-5.836%
2026-01-16	3.5500	3.6000	3.4500	3.6000	-1.370%	116	2,075	-1.389%
2026-01-15	3.7000	3.7000	3.6500	3.6500	+2.817%	194	2,075	-2.740%
2026-01-14	3.2700	3.7000	3.2700	3.5500	+7.576%	50	2,105	0.000%
2026-01-13	2.9800	3.3400	2.9800	3.3000	+6.452%	62	2,138	+7.576%
2026-01-12	3.4000	3.4000	3.1000	3.1000	-8.824%	5	2,080	+14.516%
2026-01-09	3.2500	3.4000	3.2500	3.4000	+2.719%	183	2,080	+4.412%
2026-01-07	3.0500	3.3100	3.0500	3.3100	+2.477%	508	1,921	+7.251%
2026-01-06	3.0000	3.3000	3.0000	3.2300	+20.074%	9	1,549	+9.907%
2026-01-05	2.6200	2.6900	2.6200	2.6900	+13.502%	3	1,550	+31.970%
2025-12-31	2.5000	2.5000	2.3500	2.3700	-5.578%	37	1,550	+49.789%
2025-12-30	2.5900	2.5900	2.5100	2.5100	+2.449%	18	1,550	+41.434%
2025-12-29	2.3900	2.5900	2.3200	2.4500	-5.405%	251	1,537	+44.898%
2025-12-23	2.5700	2.5900	2.5700	2.5900	+3.600%	20	1,305	+37.066%
2025-12-22	2.4500	2.5000	2.4500	2.5000	+3.306%	2	1,306	+42.000%
2025-12-19	2.3900	2.4200	2.3900	2.4200	+2.542%	10	1,306	+46.694%
2025-12-18	2.4100	2.4100	2.3600	2.3600	+8.756%	11	1,296	+50.424%
2025-12-12	2.3800	2.4000	2.1700	2.1700	-5.240%	24	1,285	+63.594%
2025-12-11	2.3000	2.3000	2.2900	2.2900	+9.569%	2	1,279	+55.022%
2025-12-10	2.1000	2.1000	2.0900	2.0900	-5.856%	58	1,279	+69.856%
2025-12-09	2.2200	2.2200	2.2200	2.2200	+7.246%	25	1,221	+59.910%
2025-12-08	2.1200	2.1200	2.0700	2.0700	-1.429%	2	1,221	+71.498%
2025-12-05	2.3000	2.3000	2.1000	2.1000	-9.871%	2	1,220	+69.048%
2025-12-04	2.3300	2.3300	2.3300	2.3300	-6.800%	1	1,218	+52.361%
2025-12-03	2.2400	2.5000	2.2400	2.5000	+17.371%	73	1,218	+42.000%
2025-12-02	2.0000	2.1300	2.0000	2.1300	+5.446%	31	1,217	+66.667%
2025-12-01	2.0200	2.0200	2.0200	2.0200	+1.000%	1	1,202	+75.743%
2025-11-28	2.0800	2.0800	2.0000	2.0000	-4.306%	505	1,201	+77.500%
2025-11-26	1.9000	2.1100	1.8000	2.0900	+19.429%	135	688	+69.856%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-2.778%	3	688	+102.857%
2025-11-21	1.7000	1.8000	1.7000	1.8000	+1.124%	12	691	+97.222%
2025-11-20	1.9500	1.9500	1.7800	1.7800	-6.316%	81	681	+99.438%
2025-11-19	2.0000	2.0000	1.9000	1.9000	-11.628%	23	601	+86.842%
2025-11-18	2.1500	2.1500	2.1500	2.1500	+10.256%	2	598	+65.116%
2025-11-17	2.0000	2.0000	1.9500	1.9500	-3.465%	32	598	+82.051%
2025-11-14	1.9000	2.0500	1.9000	2.0200	-9.009%	95	568	+75.743%
2025-11-13	2.1100	2.2200	2.0000	2.2200	+21.311%	27	486	+59.910%
2025-11-11	1.8300	1.8300	1.8300	1.8300	-1.081%	50	478	+93.989%
2025-11-10	1.8500	1.8500	1.8500	1.8500	+8.824%	2	428	+91.892%
2025-11-07	1.8000	1.8000	1.7000	1.7000	-2.857%	24	428	+108.824%
2025-11-06	1.8500	1.8900	1.7500	1.7500	-12.500%	16	408	+102.857%
2025-11-05	1.8300	2.0000	1.7200	2.0000	+14.286%	206	408	+77.500%
2025-11-04	1.7400	1.7500	1.7400	1.7500	-10.714%	12	347	+102.857%
2025-11-03	1.9000	1.9600	1.7800	1.9600	+12.000%	14	332	+81.122%
2025-10-31	1.8600	1.8600	1.7500	1.7500	+1.744%	12	332	+102.857%
2025-10-30	1.7400	1.7400	1.7200	1.7200	-1.714%	2	322	+106.395%
2025-10-29	1.7900	1.7900	1.7500	1.7500	+16.667%	21	321	+102.857%
2025-10-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	304	+136.667%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-3.226%	10	309	+136.667%
2025-10-24	1.5600	1.5600	1.5500	1.5500	-6.627%	2	309	+129.032%
2025-10-23	1.6300	1.6600	1.6300	1.6600	+2.469%	2	308	+113.855%
2025-10-22	1.5000	1.6500	1.5000	1.6200	+6.579%	11	306	+119.136%
2025-10-21	1.5000	1.5400	1.4800	1.5200	0.000%	4	304	+133.553%
2025-10-20	1.5200	1.5200	1.5200	1.5200	+5.556%	1	301	+133.553%
2025-10-17	1.3100	1.4400	1.3100	1.4400	-1.370%	101	300	+146.528%
2025-10-15	1.4500	1.4600	1.4500	1.4600	+8.148%	11	200	+143.151%
2025-10-14	1.3500	1.4200	1.2800	1.3500	-3.571%	46	189	+162.963%
2025-10-13	1.3500	1.4700	1.3400	1.4000	+10.236%	8	163	+153.571%
2025-10-10	1.2500	1.2700	1.2500	1.2700	-3.788%	4	156	+179.528%
2025-10-09	1.5200	1.5200	1.3200	1.3200	-8.333%	18	156	+168.939%
2025-10-07	1.4400	1.4400	1.4400	1.4400	-0.690%	1	152	+146.528%
2025-10-06	1.5000	1.5900	1.4500	1.4500	+5.839%	8	151	+144.828%
2025-10-02	1.3300	1.3700	1.2500	1.3700	+7.031%	105	148	+159.124%
2025-09-30	1.3000	1.3300	1.2800	1.2800	+2.400%	102	150	+177.344%
2025-09-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	59	+184.000%
2025-09-25	1.2500	1.2500	1.2500	1.2500	-6.716%	1	58	+184.000%
2025-09-24	1.3500	1.3500	1.3400	1.3400	-10.067%	2	57	+164.925%
2025-09-23	1.3800	1.4900	1.3000	1.4900	+10.370%	26	57	+138.255%
2025-09-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	32	+162.963%
2025-09-19	1.3700	1.3700	1.3500	1.3500	+11.570%	2	32	+162.963%
2025-09-18	1.2400	1.2400	1.2100	1.2100	0.000%	30	30	+193.388%