Dark

VALE20280121C17
VALE Jan 21 2028 17.00 Call (VALE280121C00017000)
option OPRA

EOD

Aug 10, 2026

1.36-0.730%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3600	1.3600	1.3600	1.3600	-0.730%	3	11,824	0.000%
2026-08-07	1.3700	1.3700	1.3700	1.3700	-6.164%	1	11,821	-0.730%
2026-08-06	1.4600	1.4600	1.4600	1.4600	+9.774%	1	11,821	-6.849%
2026-08-03	1.3300	1.3300	1.3300	1.3300	-8.276%	1	11,822	+2.256%
2026-07-30	1.4600	1.4600	1.4500	1.4500	+8.209%	9	11,822	-6.207%
2026-07-29	1.3400	1.3400	1.3400	1.3400	+2.290%	3	11,822	+1.493%
2026-07-28	1.3100	1.3100	1.3100	1.3100	-7.746%	33	11,822	+3.817%
2026-07-24	1.4500	1.4500	1.4200	1.4200	+18.333%	2	11,841	-4.225%
2026-07-21	1.1600	1.2500	1.1000	1.2000	+1.695%	31	11,841	+13.333%
2026-07-20	1.1800	1.1800	1.1800	1.1800	-4.839%	1	11,851	+15.254%
2026-07-16	1.1900	1.2900	1.1500	1.2400	-10.145%	671	11,852	+9.677%
2026-07-15	1.3700	1.4200	1.3700	1.3800	+7.812%	46	11,786	-1.449%
2026-07-13	1.2000	1.2800	1.2000	1.2800	+3.226%	228	11,772	+6.250%
2026-07-09	1.2000	1.2600	1.2000	1.2400	-5.344%	1,634	11,773	+9.677%
2026-07-08	1.2600	1.3100	1.2600	1.3100	-7.746%	4	13,126	+3.817%
2026-07-07	1.5000	1.5000	1.4000	1.4200	-8.974%	12	13,122	-4.225%
2026-07-06	1.5600	1.5600	1.5600	1.5600	+6.122%	1	13,127	-12.821%
2026-07-02	1.4600	1.4700	1.4600	1.4700	-5.161%	2	13,127	-7.483%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-11.429%	1	13,127	-12.258%
2026-06-25	1.6600	1.7500	1.6000	1.7500	+12.179%	36	13,126	-22.286%
2026-06-24	1.5800	1.6000	1.5500	1.5600	-18.750%	18	13,125	-12.821%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-6.341%	2	13,120	-29.167%
2026-06-22	1.8800	2.1000	1.8800	2.0500	+5.128%	12	13,120	-33.659%
2026-06-18	1.9000	1.9500	1.9000	1.9500	-5.340%	12	13,107	-30.256%
2026-06-17	2.1900	2.1900	2.0600	2.0600	-6.364%	3	13,107	-33.981%
2026-06-16	2.2100	2.2100	2.0900	2.2000	+0.917%	55	13,107	-38.182%
2026-06-15	2.2700	2.2700	2.1600	2.1800	+10.101%	7	13,075	-37.615%
2026-06-12	2.0300	2.0300	1.9800	1.9800	+6.452%	5	13,075	-31.313%
2026-06-11	1.7000	1.8600	1.7000	1.8600	+11.377%	52	13,075	-26.882%
2026-06-10	1.6700	1.6700	1.6700	1.6700	0.000%	20	13,125	-18.563%
2026-06-09	1.8500	1.8500	1.6700	1.6700	+1.212%	21	13,145	-18.563%
2026-06-08	1.7400	1.7500	1.6500	1.6500	-6.780%	192	13,148	-17.576%
2026-06-05	2.0100	2.0100	1.7700	1.7700	-19.178%	105	13,313	-23.164%
2026-06-04	2.2000	2.2300	2.0600	2.1900	-2.232%	24	13,415	-37.900%
2026-06-03	2.5600	2.5600	2.2400	2.2400	-14.829%	18	13,404	-39.286%
2026-06-02	2.6800	2.6800	2.6300	2.6300	+14.348%	465	13,401	-48.289%
2026-06-01	2.3200	2.3200	2.3000	2.3000	-6.504%	25	13,358	-40.870%
2026-05-29	2.5000	2.5000	2.3500	2.4600	-3.529%	4	13,333	-44.715%
2026-05-28	2.4700	2.6000	2.4700	2.5500	+7.595%	20	13,334	-46.667%
2026-05-27	2.3700	2.4200	2.3700	2.3700	-1.250%	20	13,327	-42.616%
2026-05-26	2.4300	2.4300	2.4000	2.4000	-1.235%	5	13,347	-43.333%
2026-05-22	2.5400	2.5400	2.4300	2.4300	-0.816%	15	13,352	-44.033%
2026-05-21	2.4400	2.4500	2.4200	2.4500	+5.150%	109	13,347	-44.490%
2026-05-20	2.3400	2.3400	2.3300	2.3300	+3.556%	3	13,347	-41.631%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-7.407%	2	13,244	-39.556%
2026-05-18	2.4300	2.4300	2.4300	2.4300	+13.551%	1	13,244	-44.033%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-16.078%	1	13,244	-36.449%
2026-05-14	2.4200	2.5800	2.4200	2.5500	-11.150%	12	13,242	-46.667%
2026-05-13	2.8800	2.9500	2.8600	2.8700	+4.745%	95	13,232	-52.613%
2026-05-12	2.7400	2.7400	2.7400	2.7400	-3.180%	1	13,232	-50.365%
2026-05-11	2.8000	2.8300	2.7900	2.8300	+10.547%	788	13,232	-51.943%
2026-05-08	2.5500	2.5600	2.3200	2.5600	+7.563%	26	13,173	-46.875%
2026-05-07	2.4500	2.4500	2.3800	2.3800	-4.032%	11	13,174	-42.857%
2026-05-06	2.3900	2.4800	2.3900	2.4800	+3.333%	407	13,164	-45.161%
2026-05-05	2.4000	2.4000	2.4000	2.4000	+13.208%	10	13,166	-43.333%
2026-05-04	2.2600	2.2600	2.1200	2.1200	-7.826%	12	13,156	-35.849%
2026-05-01	2.4400	2.4400	2.2500	2.3000	+2.679%	29	13,162	-40.870%
2026-04-29	2.3400	2.3400	2.1200	2.2400	-26.557%	14	13,162	-39.286%
2026-04-27	3.0000	3.0500	2.9300	3.0500	+0.660%	7	13,163	-55.410%
2026-04-24	3.1500	3.1500	3.0300	3.0300	-4.717%	4	13,160	-55.116%
2026-04-22	3.1800	3.1800	3.1800	3.1800	-0.625%	1	13,156	-57.233%
2026-04-21	3.3600	3.4000	3.2000	3.2000	-3.614%	104	13,059	-57.500%
2026-04-20	3.3200	3.3200	3.3200	3.3200	+7.097%	4	13,059	-59.036%
2026-04-16	3.2900	3.2900	3.1000	3.1000	-12.676%	5	13,059	-56.129%
2026-04-15	3.4000	3.5500	3.4000	3.5500	+2.899%	14	13,061	-61.690%
2026-04-14	3.3600	3.4500	3.3000	3.4500	+4.545%	9	13,049	-60.580%
2026-04-13	3.0000	3.3000	3.0000	3.3000	+7.492%	67	13,046	-58.788%
2026-04-10	3.0000	3.0900	2.9700	3.0700	+7.719%	1,100	13,047	-55.700%
2026-04-09	2.8100	2.8500	2.7700	2.8500	0.000%	5	13,367	-52.281%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+11.328%	15	13,365	-52.281%
2026-04-07	2.5600	2.5600	2.5600	2.5600	+1.587%	1	13,380	-46.875%
2026-04-06	2.7500	2.7500	2.4900	2.5200	+3.704%	19	13,381	-46.032%
2026-04-01	2.4300	2.4300	2.4300	2.4300	+1.250%	1	13,373	-44.033%
2026-03-31	2.3400	2.4000	2.3300	2.4000	+14.833%	96	13,374	-43.333%
2026-03-30	2.1000	2.2400	2.0900	2.0900	-2.791%	11,864	13,281	-34.928%
2026-03-27	2.1000	2.1500	2.1000	2.1500	+2.381%	2	16,135	-36.744%
2026-03-26	2.1400	2.1400	2.1000	2.1000	+6.061%	92	16,135	-35.238%
2026-03-25	1.9800	1.9800	1.9800	1.9800	+8.791%	1	16,190	-31.313%
2026-03-24	1.9000	1.9000	1.8200	1.8200	-4.211%	2	16,190	-25.275%
2026-03-23	1.8700	1.9000	1.8700	1.9000	+18.750%	2	16,188	-28.421%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-10.112%	5	16,189	-15.000%
2026-03-19	1.5300	1.7800	1.5300	1.7800	-6.316%	27	16,189	-23.596%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-2.564%	1	16,169	-28.421%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-3.465%	200	16,168	-30.256%
2026-03-12	1.9000	2.0200	1.9000	2.0200	-3.810%	22	16,168	-32.673%
2026-03-11	2.1700	2.1900	2.1000	2.1000	+1.942%	16	16,166	-35.238%
2026-03-10	2.0600	2.0600	2.0600	2.0600	+7.853%	2	16,166	-33.981%
2026-03-09	1.9100	1.9100	1.9100	1.9100	-4.975%	1	16,165	-28.796%
2026-03-06	2.0100	2.0100	2.0100	2.0100	-7.373%	2	16,165	-32.338%
2026-03-05	2.2500	2.2500	2.1200	2.1700	-7.660%	13	16,165	-37.327%
2026-03-03	2.5900	3.0400	2.3300	2.3500	-19.521%	21	16,166	-42.128%
2026-03-02	2.9200	2.9200	2.9100	2.9200	-7.302%	24	16,158	-53.425%
2026-02-27	3.3000	3.4000	3.1500	3.1500	-1.254%	46	16,134	-56.825%
2026-02-26	3.0500	3.1900	3.0500	3.1900	-4.204%	2	16,094	-57.367%
2026-02-25	3.1500	3.3500	3.1000	3.3300	+8.469%	11	16,096	-59.159%
2026-02-24	3.0500	3.1700	3.0500	3.0700	+3.716%	49	16,096	-55.700%
2026-02-23	3.0400	3.0400	2.9600	2.9600	+5.338%	10	16,090	-54.054%
2026-02-20	2.5600	2.8100	2.5600	2.8100	+19.068%	356	16,082	-51.601%
2026-02-19	2.3000	2.4500	2.3000	2.3600	-7.087%	62	15,904	-42.373%
2026-02-18	2.5000	2.5400	2.5000	2.5400	+4.527%	7	15,866	-46.457%
2026-02-17	2.3500	2.4300	2.2500	2.4300	-11.314%	22	15,866	-44.033%
2026-02-13	2.7000	2.7400	2.5500	2.7400	+1.859%	2,373	17,657	-50.365%
2026-02-12	3.0700	3.1900	2.6900	2.6900	-12.378%	248	17,657	-49.442%
2026-02-11	3.0500	3.0700	2.9000	3.0700	+16.288%	107	17,612	-55.700%
2026-02-10	2.8200	2.8200	2.5500	2.6400	+4.762%	326	17,519	-48.485%
2026-02-09	2.5700	2.7000	2.5200	2.5200	+7.234%	61	17,195	-46.032%
2026-02-06	2.3500	2.3500	2.3500	2.3500	-6.000%	1	17,187	-42.128%
2026-02-05	2.5100	2.7300	2.4700	2.5000	-10.072%	356	17,188	-45.600%
2026-02-04	2.4000	2.8000	2.4000	2.7800	+6.923%	911	16,913	-51.079%
2026-02-03	2.4000	2.7600	2.4000	2.6000	+10.638%	253	16,011	-47.692%
2026-02-02	2.1900	2.3500	2.1900	2.3500	+4.444%	15	15,762	-42.128%
2026-01-30	2.4500	2.7000	2.2300	2.2500	-18.182%	61	15,747	-39.556%
2026-01-29	2.9700	3.0000	2.5500	2.7500	+5.364%	119	15,698	-50.545%
2026-01-28	2.4600	2.7400	2.4600	2.6100	+6.531%	79	15,661	-47.893%
2026-01-27	2.4000	2.4500	2.2400	2.4500	+23.116%	21	15,647	-44.490%
2026-01-26	2.3200	2.3200	1.9600	1.9900	-11.556%	306	15,648	-31.658%
2026-01-23	1.9800	2.2500	1.9800	2.2500	+12.500%	55	15,585	-39.556%
2026-01-22	2.0900	2.2000	2.0000	2.0000	+4.712%	4	15,544	-32.000%
2026-01-21	1.8500	1.9500	1.7700	1.9100	+28.188%	45	15,541	-28.796%
2026-01-20	1.4000	1.5600	1.3300	1.4900	+7.971%	441	15,533	-8.725%
2026-01-16	1.3300	1.4000	1.3300	1.3800	-12.658%	48	15,583	-1.449%
2026-01-15	1.3700	1.5800	1.3700	1.5800	+18.797%	7,988	15,583	-13.924%
2026-01-14	1.2000	1.4600	1.2000	1.3300	+2.308%	4,200	8,016	+2.256%
2026-01-13	1.2000	1.3000	1.2000	1.3000	+8.333%	12	3,879	+4.615%
2026-01-12	1.1500	1.3200	1.0000	1.2000	0.000%	19	3,868	+13.333%
2026-01-09	1.2000	1.2000	1.2000	1.2000	0.000%	2	3,863	+13.333%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-5.512%	10	3,863	+13.333%
2026-01-07	1.2500	1.3800	1.2500	1.2700	0.000%	37	3,853	+7.087%
2026-01-06	1.0300	1.2900	1.0300	1.2700	+24.510%	167	3,836	+7.087%
2026-01-05	1.0100	1.0200	1.0100	1.0200	+13.333%	6	3,825	+33.333%
2025-12-31	0.9000	0.9000	0.9000	0.9000	+4.651%	10	3,825	+51.111%
2025-12-30	0.8800	0.9200	0.7500	0.8600	-2.273%	18	3,825	+58.140%
2025-12-29	0.8800	0.8800	0.8800	0.8800	-12.000%	1	3,822	+54.545%
2025-12-26	0.9500	1.0100	0.9500	1.0000	+5.263%	30	3,822	+36.000%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+1.064%	15	3,801	+43.158%
2025-12-22	0.9300	0.9400	0.9300	0.9400	+18.987%	1,005	3,786	+44.681%
2025-12-18	0.9000	0.9000	0.7900	0.7900	-4.819%	50	2,781	+72.152%
2025-12-17	0.8500	0.8500	0.8300	0.8300	-3.488%	4	2,731	+63.855%
2025-12-16	0.8500	0.9300	0.8500	0.8600	+11.688%	30	2,733	+58.140%
2025-12-15	0.8000	0.8000	0.7700	0.7700	-3.750%	12	2,724	+76.623%
2025-12-12	0.7800	0.8000	0.7600	0.8000	+14.286%	30	2,722	+70.000%
2025-12-11	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,694	+94.286%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-22.222%	3	2,694	+94.286%
2025-12-05	0.9000	0.9000	0.9000	0.9000	+15.385%	18	2,694	+51.111%
2025-12-04	0.8700	0.8700	0.7800	0.7800	-9.302%	26	2,704	+74.359%
2025-12-03	0.7300	0.8600	0.7300	0.8600	+28.358%	14	2,707	+58.140%
2025-12-02	0.5500	0.6700	0.5500	0.6700	-10.667%	20	2,697	+102.985%
2025-12-01	0.7000	0.7500	0.7000	0.7500	+20.968%	11	2,687	+81.333%
2025-11-26	0.6200	0.6200	0.6200	0.6200	+3.333%	2	2,695	+119.355%
2025-11-24	0.6000	0.6000	0.6000	0.6000	-1.639%	7	2,695	+126.667%
2025-11-19	0.6100	0.6100	0.6100	0.6100	-3.175%	2	2,702	+122.951%
2025-11-13	0.6400	0.6600	0.6300	0.6300	-3.077%	124	2,702	+115.873%
2025-11-11	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,578	+109.231%
2025-11-05	0.6400	0.6500	0.6200	0.6200	+19.231%	1,052	2,577	+119.355%
2025-11-04	0.5900	0.6200	0.5000	0.5200	-8.772%	507	1,527	+161.538%
2025-10-31	0.5900	0.6800	0.5400	0.5700	-5.000%	904	1,046	+138.596%
2025-10-30	0.6000	0.6000	0.6000	0.6000	+1.695%	20	161	+126.667%
2025-10-29	0.5600	0.6200	0.3500	0.5900	+18.000%	129	161	+130.508%
2025-10-28	0.5000	0.5000	0.5000	0.5000	0.000%	10	81	+172.000%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-1.961%	7	64	+172.000%
2025-10-24	0.5200	0.5200	0.5100	0.5100	-7.273%	20	64	+166.667%
2025-10-22	0.5500	0.5500	0.5500	0.5500	0.000%	5	44	+147.273%
2025-10-20	0.5500	0.5500	0.5500	0.5500	+22.222%	15	39	+147.273%
2025-10-09	0.5100	0.5100	0.4500	0.4500	-19.643%	20	24	+202.222%
2025-10-07	0.5600	0.5600	0.5600	0.5600	+24.444%	1	4	+142.857%
2025-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	3	3	+202.222%