Dark

VALE20280121C15
VALE Jan 21 2028 15.00 Call (VALE280121C00015000)
option OPRA

EOD

Aug 10, 2026

2.000.000%(0.00)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9400	2.0300	1.9000	2.0000	0.000%	201	9,571	0.000%
2026-08-07	2.0800	2.0800	2.0000	2.0000	0.000%	19	9,542	0.000%
2026-08-06	2.0800	2.1000	2.0000	2.0000	0.000%	624	9,523	0.000%
2026-08-05	2.0500	2.0500	2.0000	2.0000	-4.762%	10	9,462	0.000%
2026-08-04	2.1400	2.1400	2.0600	2.1000	+3.960%	294	9,452	-4.762%
2026-08-03	2.0000	2.0200	1.8500	2.0200	-4.717%	12	9,158	-0.990%
2026-07-31	2.1900	2.1900	2.1200	2.1200	+2.913%	27	9,153	-5.660%
2026-07-30	2.0700	2.1500	2.0500	2.0600	+5.641%	32	9,151	-2.913%
2026-07-29	2.0000	2.0000	1.9500	1.9500	-3.941%	13	9,141	+2.564%
2026-07-27	2.0300	2.0300	2.0300	2.0300	-1.456%	175	9,148	-1.478%
2026-07-24	2.0600	2.0600	2.0600	2.0600	+0.488%	1	8,973	-2.913%
2026-07-22	1.9900	2.1000	1.9900	2.0500	+18.497%	13	8,973	-2.439%
2026-07-20	1.7300	1.7300	1.7300	1.7300	-1.143%	10	8,966	+15.607%
2026-07-17	1.7000	1.7500	1.7000	1.7500	-2.778%	4	8,961	+14.286%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-7.692%	3	8,961	+11.111%
2026-07-15	2.0000	2.0100	1.9500	1.9500	-3.941%	13	8,961	+2.564%
2026-07-10	1.9300	2.0300	1.9300	2.0300	+10.929%	8	8,960	-1.478%
2026-07-09	1.8300	1.8300	1.8300	1.8300	+1.105%	2	8,960	+9.290%
2026-07-08	1.9000	1.9000	1.7400	1.8100	-15.814%	30	8,960	+10.497%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-4.444%	1	8,974	-6.977%
2026-07-02	2.4000	2.4000	2.2500	2.2500	+0.446%	16	8,981	-11.111%
2026-07-01	2.2800	2.3000	2.2400	2.2400	-5.882%	85	8,981	-10.714%
2026-06-25	2.2600	2.4500	2.2600	2.3800	+0.847%	25	9,014	-15.966%
2026-06-24	2.3600	2.3600	2.3600	2.3600	-6.719%	5	9,008	-15.254%
2026-06-23	2.5000	2.5300	2.5000	2.5300	-9.643%	6	9,008	-20.949%
2026-06-22	2.9000	2.9000	2.8000	2.8000	+5.660%	22	9,010	-28.571%
2026-06-18	2.6400	2.6500	2.6400	2.6500	-4.676%	10	8,974	-24.528%
2026-06-17	2.9000	2.9600	2.7500	2.7800	-9.150%	47	8,974	-28.058%
2026-06-16	3.0200	3.0600	3.0200	3.0600	-4.375%	3	8,974	-34.641%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+13.475%	5	8,972	-37.500%
2026-06-12	2.8200	2.8200	2.8200	2.8200	+11.024%	2	8,972	-29.078%
2026-06-11	2.4700	2.5400	2.4700	2.5400	+5.833%	33	8,972	-21.260%
2026-06-10	2.4000	2.4000	2.4000	2.4000	0.000%	25	8,966	-16.667%
2026-06-09	2.5000	2.5000	2.1500	2.4000	-4.000%	37	8,966	-16.667%
2026-06-08	2.5000	2.5000	2.2500	2.5000	-1.961%	25	8,951	-20.000%
2026-06-05	2.7000	2.7000	2.5500	2.5500	-11.150%	11	8,958	-21.569%
2026-06-04	2.5400	2.9500	2.5400	2.8700	-9.464%	22	8,960	-30.314%
2026-06-03	3.1700	3.1700	3.1700	3.1700	-13.151%	4	8,959	-36.909%
2026-06-02	3.4600	3.6500	3.4600	3.6500	+12.308%	14	8,959	-45.205%
2026-05-29	3.4400	3.4400	3.2000	3.2500	-4.412%	28	8,952	-38.462%
2026-05-28	3.4500	3.4500	3.3500	3.4000	+4.294%	16	8,944	-41.176%
2026-05-27	3.2600	3.2600	3.2600	3.2600	+0.308%	5	8,944	-38.650%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+1.246%	1	8,939	-38.462%
2026-05-20	3.2100	3.2100	3.2100	3.2100	+2.885%	60	8,939	-37.695%
2026-05-19	3.0000	3.1200	3.0000	3.1200	-2.194%	320	8,939	-35.897%
2026-05-15	3.1900	3.1900	3.1900	3.1900	-7.536%	3	8,939	-37.304%
2026-05-14	3.6000	3.6000	3.4500	3.4500	-4.167%	227	8,936	-42.029%
2026-05-13	3.7700	3.7700	3.6000	3.6000	-4.000%	215	8,936	-44.444%
2026-05-12	3.4000	3.8000	3.4000	3.7500	0.000%	6	8,936	-46.667%
2026-05-11	3.6500	3.7600	3.6500	3.7500	+10.294%	7	8,936	-46.667%
2026-05-08	3.3900	3.4500	3.3900	3.4000	+10.032%	1,222	8,936	-41.176%
2026-05-07	3.3200	3.3200	3.0500	3.0900	+4.040%	62	7,840	-35.275%
2026-05-05	3.2000	3.2000	2.7700	2.9700	+5.694%	72	7,854	-32.660%
2026-05-04	3.0000	3.0000	2.8100	2.8100	-13.538%	10	7,875	-28.826%
2026-05-01	3.2500	3.2500	3.2500	3.2500	+1.562%	25	7,875	-38.462%
2026-04-30	3.2000	3.2000	3.2000	3.2000	+4.918%	5	7,875	-37.500%
2026-04-29	3.4500	3.4500	3.0500	3.0500	-20.779%	91	7,875	-34.426%
2026-04-28	3.7000	3.8500	3.7000	3.8500	-3.750%	152	7,859	-48.052%
2026-04-27	3.8500	4.0000	3.8500	4.0000	+3.896%	5	7,941	-50.000%
2026-04-23	4.0000	4.0000	3.8500	3.8500	-7.674%	14	7,941	-48.052%
2026-04-21	4.2200	4.2200	4.0600	4.1700	-6.292%	29	7,952	-52.038%
2026-04-20	4.4500	4.4500	4.4500	4.4500	+1.136%	10	7,952	-55.056%
2026-04-17	4.4900	4.4900	4.3600	4.4000	+6.024%	12	7,952	-54.545%
2026-04-16	4.5000	4.5000	4.1300	4.1500	-4.598%	39	7,955	-51.807%
2026-04-15	4.2800	4.4000	4.2800	4.3500	+5.583%	9	7,955	-54.023%
2026-04-13	4.1200	4.1200	4.1200	4.1200	+0.488%	10	7,956	-51.456%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+15.493%	1	7,957	-51.220%
2026-04-09	3.8500	3.8500	3.5500	3.5500	-5.333%	16	7,957	-43.662%
2026-04-08	3.8100	3.9000	3.7000	3.7500	+10.947%	21	7,958	-46.667%
2026-04-07	3.5100	3.5100	3.3800	3.3800	-2.312%	29	7,958	-40.828%
2026-04-06	3.4500	3.4700	3.4000	3.4600	+1.765%	13	7,957	-42.197%
2026-04-01	3.5900	3.5900	3.4000	3.4000	+4.294%	55	7,967	-41.176%
2026-03-31	3.2600	3.2600	3.2600	3.2600	+17.690%	6	7,967	-38.650%
2026-03-30	3.0600	3.0600	2.7700	2.7700	+1.095%	7	7,967	-27.798%
2026-03-27	2.8400	2.8400	2.7400	2.7400	+2.622%	56	7,967	-27.007%
2026-03-26	2.6800	2.7700	2.6000	2.6700	-4.643%	4	7,967	-25.094%
2026-03-25	2.9200	2.9300	2.8000	2.8000	+7.692%	6	7,967	-28.571%
2026-03-24	2.5500	2.6000	2.5500	2.6000	0.000%	2	7,967	-23.077%
2026-03-23	2.4300	2.8000	2.4300	2.6000	+21.495%	537	7,966	-23.077%
2026-03-20	2.4000	2.4000	2.1400	2.1400	-8.155%	182	7,905	-6.542%
2026-03-19	2.2000	2.5600	2.2000	2.3300	-6.048%	633	7,772	-14.163%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-9.489%	3	7,424	-19.355%
2026-03-17	2.7000	2.7400	2.7000	2.7400	+1.859%	21	7,425	-27.007%
2026-03-16	2.8000	2.8500	2.6900	2.6900	+4.669%	21	7,445	-25.651%
2026-03-13	2.7400	2.7500	2.5700	2.5700	-9.825%	138	7,426	-22.179%
2026-03-12	2.7100	2.8500	2.5900	2.8500	+0.352%	389	7,306	-29.825%
2026-03-11	3.0000	3.0000	2.8300	2.8400	-9.841%	34	7,308	-29.577%
2026-03-10	3.1500	3.1500	3.1500	3.1500	+1.613%	1	7,307	-36.508%
2026-03-09	2.7000	3.1000	2.6200	3.1000	+14.815%	35	7,306	-35.484%
2026-03-06	2.7700	2.7700	2.6000	2.7000	-8.475%	31	7,314	-25.926%
2026-03-05	3.1300	3.1300	2.8200	2.9500	-10.606%	24	7,288	-32.203%
2026-03-04	3.3000	3.4500	3.3000	3.3000	+3.774%	72	7,287	-39.394%
2026-03-03	3.3000	3.3000	3.0000	3.1800	-19.494%	38	7,286	-37.107%
2026-03-02	3.9800	4.0000	3.8000	3.9500	-7.059%	15	7,264	-49.367%
2026-02-27	4.1500	4.2500	4.1500	4.2500	-1.163%	24	7,261	-52.941%
2026-02-26	4.0000	4.3000	3.9000	4.3000	-0.693%	7	7,239	-53.488%
2026-02-25	4.1000	4.3500	4.1000	4.3300	+6.914%	19	7,232	-53.811%
2026-02-24	3.8500	4.2000	3.8500	4.0500	+5.744%	22	7,232	-50.617%
2026-02-23	3.8500	4.0900	3.8300	3.8300	+4.932%	4	7,220	-47.781%
2026-02-20	3.6500	3.7500	3.5000	3.6500	+14.420%	90	7,219	-45.205%
2026-02-19	3.2600	3.3600	3.1900	3.1900	-6.176%	12	7,204	-37.304%
2026-02-18	3.4500	3.4500	3.4000	3.4000	+6.250%	35	7,194	-41.176%
2026-02-17	3.2000	3.2800	2.9000	3.2000	-8.046%	224	7,163	-37.500%
2026-02-13	3.7000	3.7000	3.3500	3.4800	-9.610%	2,349	7,310	-42.529%
2026-02-12	4.1400	4.1400	3.8400	3.8500	-2.284%	194	7,310	-48.052%
2026-02-11	3.8000	3.9400	3.8000	3.9400	+8.242%	12	7,310	-49.239%
2026-02-10	3.6500	3.6600	3.6400	3.6400	+1.111%	12	7,310	-45.055%
2026-02-09	3.2000	3.6000	3.2000	3.6000	+7.463%	11	7,308	-44.444%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-0.888%	51	7,308	-40.299%
2026-02-05	3.5000	3.6000	3.3800	3.3800	-6.630%	164	7,308	-40.828%
2026-02-04	3.6200	3.6200	3.5800	3.6200	-1.897%	22	7,346	-44.751%
2026-02-03	3.7000	3.8000	3.6000	3.6900	+19.032%	149	7,336	-45.799%
2026-02-02	3.1000	3.3500	2.7900	3.1000	+3.679%	40	7,191	-35.484%
2026-01-30	3.4000	3.6000	2.9900	2.9900	-19.189%	95	7,192	-33.110%
2026-01-29	4.0000	4.0000	3.4000	3.7000	+10.448%	33	7,213	-45.946%
2026-01-28	3.4000	3.6500	3.3500	3.3500	0.000%	125	7,200	-40.299%
2026-01-27	3.2000	3.3500	3.2000	3.3500	+21.377%	28	7,097	-40.299%
2026-01-26	3.1000	3.3000	2.7600	2.7600	-8.609%	140	7,094	-27.536%
2026-01-23	2.8600	3.0200	2.7400	3.0200	+8.244%	364	7,003	-33.775%
2026-01-22	2.8400	3.0000	2.7300	2.7900	+4.887%	1,128	6,886	-28.315%
2026-01-21	2.3900	2.7500	2.3900	2.6600	+22.018%	181	6,098	-24.812%
2026-01-20	2.0000	2.2500	1.9600	2.1800	+5.314%	39	5,954	-8.257%
2026-01-16	2.0400	2.0700	1.9000	2.0700	+0.976%	241	5,941	-3.382%
2026-01-15	2.1600	2.2700	2.0500	2.0500	-6.818%	250	5,941	-2.439%
2026-01-14	1.8900	2.2000	1.8900	2.2000	+20.879%	126	5,723	-9.091%
2026-01-13	1.7500	1.8200	1.7200	1.8200	+4.000%	33	5,673	+9.890%
2026-01-12	1.7800	1.8600	1.7200	1.7500	+0.575%	90	5,663	+14.286%
2026-01-09	1.7900	1.8100	1.7400	1.7400	-3.333%	39	5,607	+14.943%
2026-01-08	1.7500	1.8000	1.6700	1.8000	-2.703%	170	5,570	+11.111%
2026-01-07	1.8500	2.0500	1.8000	1.8500	-1.596%	99	5,402	+8.108%
2026-01-06	1.6500	1.8800	1.5500	1.8800	+18.987%	103	5,305	+6.383%
2026-01-05	1.4700	1.5800	1.4700	1.5800	+12.857%	8	5,215	+26.582%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+5.263%	196	5,208	+42.857%
2025-12-31	1.3500	1.3500	1.3000	1.3300	+10.833%	8	5,009	+50.376%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-7.692%	1	5,009	+66.667%
2025-12-29	1.3300	1.3300	1.3000	1.3000	-6.475%	42	5,009	+53.846%
2025-12-26	1.3500	1.4000	1.3300	1.3900	+2.963%	48	4,967	+43.885%
2025-12-24	1.3500	1.3500	1.3500	1.3500	-3.571%	10	4,925	+48.148%
2025-12-23	1.3000	1.4000	1.3000	1.4000	+7.692%	11	4,925	+42.857%
2025-12-22	1.2700	1.4000	1.2700	1.3000	+5.691%	187	4,915	+53.846%
2025-12-19	1.2500	1.3000	1.2300	1.2300	-2.381%	52	4,729	+62.602%
2025-12-18	1.2600	1.2600	1.2600	1.2600	+0.800%	41	4,678	+58.730%
2025-12-17	1.2200	1.2500	1.2200	1.2500	0.000%	11	4,677	+60.000%
2025-12-16	1.2500	1.2500	1.2500	1.2500	0.000%	10	4,676	+60.000%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	1	4,666	+60.000%
2025-12-12	1.2000	1.2000	1.1000	1.2000	-4.762%	5	4,665	+66.667%
2025-12-11	1.0700	1.2600	1.0700	1.2600	+11.504%	226	4,661	+58.730%
2025-12-10	1.0700	1.1300	1.0400	1.1300	0.000%	1,241	4,585	+76.991%
2025-12-09	1.1400	1.1500	1.1000	1.1300	+3.670%	108	3,552	+76.991%
2025-12-08	1.2000	1.2000	1.0900	1.0900	-5.217%	23	3,445	+83.486%
2025-12-05	1.3500	1.3500	1.1100	1.1500	-14.815%	12	3,422	+73.913%
2025-12-04	1.3000	1.3500	1.3000	1.3500	+4.651%	6	3,418	+48.148%
2025-12-03	1.1700	1.2900	1.1700	1.2900	+12.174%	4	3,412	+55.039%
2025-12-02	1.1100	1.1500	1.1100	1.1500	+3.604%	30	3,411	+73.913%
2025-12-01	1.0000	1.1100	1.0000	1.1100	+4.717%	14	3,384	+80.180%
2025-11-28	1.0500	1.0600	0.8000	1.0600	+11.579%	60	3,374	+88.679%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+7.955%	1	3,322	+110.526%
2025-11-25	0.8800	0.8800	0.8800	0.8800	-2.222%	1	3,322	+127.273%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-10.000%	2	3,321	+122.222%
2025-11-19	0.9500	1.0000	0.9400	1.0000	0.000%	7	3,323	+100.000%
2025-11-18	1.1000	1.1000	0.9500	1.0000	+1.010%	25	3,317	+100.000%
2025-11-17	0.9900	0.9900	0.9900	0.9900	-5.714%	1	3,299	+102.020%
2025-11-14	1.0000	1.0700	1.0000	1.0500	0.000%	14	3,298	+90.476%
2025-11-13	1.1000	1.1000	1.0400	1.0500	-3.670%	154	3,297	+90.476%
2025-11-12	1.0900	1.0900	1.0900	1.0900	+11.224%	1	3,164	+83.486%
2025-11-11	1.0000	1.0000	0.9800	0.9800	-2.000%	2	3,162	+104.082%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,162	+100.000%
2025-11-07	0.9500	0.9500	0.9500	0.9500	-6.863%	2	3,162	+110.526%
2025-11-05	0.9500	1.0400	0.9500	1.0200	+15.909%	1,021	3,162	+96.078%
2025-11-04	0.9000	0.9800	0.8600	0.8800	-10.204%	503	2,142	+127.273%
2025-11-03	1.0000	1.0000	0.9500	0.9800	+3.158%	27	1,617	+104.082%
2025-10-31	0.9500	1.0000	0.9100	0.9500	0.000%	927	1,617	+110.526%
2025-10-30	0.8500	0.9500	0.8500	0.9500	+7.955%	22	764	+110.526%
2025-10-29	0.8800	0.9000	0.8300	0.8800	+1.149%	97	742	+127.273%
2025-10-28	0.8000	0.8700	0.8000	0.8700	+20.833%	498	663	+129.885%
2025-10-27	0.8300	0.8300	0.7200	0.7200	-8.861%	4	161	+177.778%
2025-10-24	0.7900	0.7900	0.7900	0.7900	+19.697%	1	161	+153.165%
2025-10-22	0.7900	0.8000	0.6600	0.6600	-12.000%	31	160	+203.030%
2025-10-21	0.7500	0.7500	0.7500	0.7500	-5.063%	1	154	+166.667%
2025-10-20	0.7900	0.7900	0.7900	0.7900	+17.910%	10	153	+153.165%
2025-10-15	0.5800	0.6700	0.5800	0.6700	+8.065%	20	148	+198.507%
2025-10-14	0.7000	0.7100	0.6200	0.6200	-4.615%	33	148	+222.581%
2025-10-13	0.6300	0.6500	0.6300	0.6500	+8.333%	2	145	+207.692%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	145	+233.333%
2025-10-09	0.7000	0.7000	0.7000	0.7000	0.000%	2	144	+185.714%
2025-10-08	0.7600	0.7600	0.7000	0.7000	+7.692%	23	144	+185.714%
2025-10-07	0.7000	0.7500	0.6500	0.6500	-18.750%	30	121	+207.692%
2025-10-06	0.8000	0.8700	0.7500	0.8000	+45.455%	19	113	+150.000%
2025-10-02	0.6300	0.6400	0.5500	0.5500	-20.290%	40	98	+263.636%
2025-09-30	0.6900	0.6900	0.6900	0.6900	+15.000%	2	88	+189.855%
2025-09-29	0.7500	0.7500	0.5800	0.6000	+9.091%	40	86	+233.333%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-11.290%	2	92	+263.636%
2025-09-25	0.7000	0.7000	0.6200	0.6200	-3.125%	11	90	+222.581%
2025-09-24	0.6300	0.6400	0.6300	0.6400	-1.538%	10	79	+212.500%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+3.175%	10	69	+207.692%
2025-09-22	0.6700	0.6700	0.6200	0.6300	-5.970%	13	59	+217.460%
2025-09-19	0.6400	0.7000	0.5600	0.6700	+3.077%	33	46	+198.507%
2025-09-18	0.6000	0.6500	0.6000	0.6500	+18.182%	10	15	+207.692%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-11.290%	2	5	+263.636%
2025-09-16	0.6000	0.6400	0.6000	0.6200	0.000%	4	3	+222.581%