Dark

VALE20280121C20
VALE Jan 21 2028 20.00 Call (VALE280121C00020000)
option OPRA

EOD

Aug 10, 2026

0.75000.000%(0.0000)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7800	0.7800	0.7500	0.7500	0.000%	420	18,382	0.000%
2026-08-07	0.7800	0.8800	0.7500	0.7500	-3.846%	20	18,741	0.000%
2026-08-06	0.7200	0.7800	0.7200	0.7800	-1.266%	16	18,740	-3.846%
2026-08-05	0.7800	0.8000	0.7400	0.7900	+6.757%	559	18,755	-5.063%
2026-08-03	0.7300	0.7800	0.7300	0.7400	-6.329%	33	18,397	+1.351%
2026-07-31	0.8000	0.8500	0.7900	0.7900	-1.250%	13	18,380	-5.063%
2026-07-30	0.8500	0.8500	0.7600	0.8000	+6.667%	10	18,377	-6.250%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-6.250%	1	18,377	0.000%
2026-07-27	0.7600	0.8000	0.7600	0.8000	-1.235%	38	18,378	-6.250%
2026-07-24	0.8700	0.8700	0.7900	0.8100	-11.957%	18	18,343	-7.407%
2026-07-23	0.8500	0.9200	0.8500	0.9200	+5.747%	33	18,358	-18.478%
2026-07-22	0.7400	0.8700	0.7400	0.8700	+31.818%	33	18,358	-13.793%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-2.941%	1	18,361	+13.636%
2026-07-20	0.6600	0.7100	0.6600	0.6800	+3.030%	18	18,361	+10.294%
2026-07-17	0.6300	0.6600	0.6300	0.6600	-2.941%	7	18,360	+13.636%
2026-07-16	0.7100	0.7600	0.6300	0.6800	-13.924%	2,468	18,363	+10.294%
2026-07-15	0.7800	0.8100	0.7800	0.7900	+3.947%	12	17,083	-5.063%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-9.524%	3	17,084	-1.316%
2026-07-10	0.7700	0.8400	0.7700	0.8400	+13.514%	2	17,084	-10.714%
2026-07-09	0.7400	0.7400	0.7400	0.7400	+5.714%	50	17,085	+1.351%
2026-07-08	0.7500	0.8300	0.6500	0.7000	-23.077%	96	17,035	+7.143%
2026-07-07	0.9000	0.9500	0.8400	0.9100	-4.211%	39	17,010	-17.582%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+3.261%	1	16,990	-21.053%
2026-07-02	0.9600	0.9600	0.8400	0.9200	-2.128%	46	16,961	-18.478%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-2.083%	30	16,961	-20.213%
2026-06-30	0.9600	0.9600	0.9600	0.9600	-5.882%	10	16,931	-21.875%
2026-06-29	1.0000	1.0300	1.0000	1.0200	-2.857%	53	16,941	-26.471%
2026-06-26	1.0500	1.0500	1.0500	1.0500	+1.942%	5	16,892	-28.571%
2026-06-25	0.9900	1.1000	0.9900	1.0300	+7.292%	27	16,897	-27.184%
2026-06-24	0.9500	1.0000	0.9500	0.9600	-12.727%	23	16,898	-21.875%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-5.983%	1	16,903	-31.818%
2026-06-22	1.1700	1.1700	1.1700	1.1700	-2.500%	1	16,902	-35.897%
2026-06-18	1.1400	1.2200	1.1400	1.2000	-2.439%	24	16,889	-37.500%
2026-06-17	1.3200	1.3200	1.2300	1.2300	-7.519%	18	16,889	-39.024%
2026-06-15	1.4800	1.4800	1.3100	1.3300	+4.724%	32	16,889	-43.609%
2026-06-12	1.2700	1.2700	1.2400	1.2700	+8.547%	13	16,889	-40.945%
2026-06-11	1.1200	1.1700	1.0800	1.1700	+11.429%	40	16,889	-35.897%
2026-06-10	1.0500	1.1200	1.0500	1.0500	0.000%	5	16,926	-28.571%
2026-06-09	1.0600	1.0600	0.9900	1.0500	+1.942%	30	16,926	-28.571%
2026-06-08	1.0800	1.0900	1.0000	1.0300	-11.966%	54	16,919	-27.184%
2026-06-05	1.2500	1.2500	1.1200	1.1700	-10.000%	527	16,926	-35.897%
2026-06-04	1.3500	1.3500	1.2300	1.3000	-15.033%	211	16,925	-42.308%
2026-06-03	1.5500	1.5500	1.4000	1.5300	-11.047%	62	16,893	-50.980%
2026-06-02	1.5600	1.8100	1.5000	1.7200	+18.621%	41	16,892	-56.395%
2026-06-01	1.4500	1.5000	1.3800	1.4500	-9.938%	505	16,880	-48.276%
2026-05-29	1.6100	1.6100	1.6100	1.6100	+0.625%	1	16,601	-53.416%
2026-05-28	1.4800	1.6000	1.4800	1.6000	+9.589%	105	16,602	-53.125%
2026-05-27	1.5400	1.6400	1.4300	1.4600	+0.690%	120	16,502	-48.630%
2026-05-26	1.5700	1.6000	1.4500	1.4500	-10.494%	76	16,382	-48.276%
2026-05-22	1.5400	1.6200	1.4200	1.6200	+3.185%	99	16,367	-53.704%
2026-05-21	1.4400	1.5800	1.4400	1.5700	+12.143%	102	16,415	-52.229%
2026-05-19	1.4000	1.5200	1.4000	1.4000	-3.448%	24	16,415	-46.429%
2026-05-18	1.5500	1.5500	1.4500	1.4500	-3.333%	11	16,395	-48.276%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	16,395	-50.000%
2026-05-14	1.8200	1.8200	1.6000	1.6000	-4.762%	14	16,379	-53.125%
2026-05-13	1.8200	1.8600	1.6800	1.6800	+5.660%	105	16,379	-55.357%
2026-05-11	1.6700	1.7900	1.5900	1.5900	-2.454%	78	16,379	-52.830%
2026-05-08	1.5900	1.6500	1.5900	1.6300	+8.667%	24	16,273	-53.988%
2026-05-07	1.6000	1.6000	1.5000	1.5000	-1.316%	146	16,254	-50.000%
2026-05-06	1.4800	1.6000	1.4800	1.5200	+12.593%	33	16,189	-50.658%
2026-05-05	1.3700	1.3700	1.3300	1.3500	-3.571%	227	16,187	-44.444%
2026-05-04	1.5000	1.5000	1.4000	1.4000	-6.667%	16	16,184	-46.429%
2026-05-01	1.4000	1.5000	1.4000	1.5000	-1.961%	17	16,171	-50.000%
2026-04-30	1.5700	1.5700	1.4200	1.5300	+5.517%	237	16,171	-50.980%
2026-04-29	1.6800	1.6800	1.4200	1.4500	-19.890%	145	16,174	-48.276%
2026-04-28	1.9000	1.9000	1.8100	1.8100	-2.162%	47	16,155	-58.564%
2026-04-27	2.0600	2.0600	1.8500	1.8500	-2.632%	16	16,156	-59.459%
2026-04-24	1.9100	1.9700	1.8900	1.9000	-3.061%	24	16,161	-60.526%
2026-04-23	2.0000	2.0000	1.9600	1.9600	-10.502%	3	16,148	-61.735%
2026-04-22	2.1600	2.2100	2.1000	2.1900	-0.905%	81	16,157	-65.753%
2026-04-21	2.2100	2.2100	2.2100	2.2100	-2.212%	1	16,155	-66.063%
2026-04-20	2.2700	2.3600	2.0800	2.2600	+3.670%	55	16,155	-66.814%
2026-04-17	2.1500	2.2500	2.1500	2.1800	0.000%	180	16,154	-65.596%
2026-04-16	2.2800	2.3500	1.9600	2.1800	-2.242%	65	16,167	-65.596%
2026-04-15	2.2300	2.2300	2.2300	2.2300	-0.889%	3	16,164	-66.368%
2026-04-14	2.2000	2.3000	2.1700	2.2500	+2.273%	194	16,161	-66.667%
2026-04-13	2.0300	2.2000	2.0200	2.2000	+6.280%	119	16,191	-65.909%
2026-04-10	1.9300	2.0700	1.8500	2.0700	+8.377%	415	16,195	-63.768%
2026-04-09	1.8400	1.9100	1.8000	1.9100	-0.521%	151	16,141	-60.733%
2026-04-08	1.8500	1.9400	1.7800	1.9200	+20.000%	214	16,081	-60.938%
2026-04-07	1.7000	1.7000	1.6000	1.6000	-5.882%	501	16,113	-53.125%
2026-04-06	1.7800	1.7800	1.6500	1.7000	+1.190%	791	16,403	-55.882%
2026-04-02	1.7500	1.7500	1.6800	1.6800	-1.176%	15	16,692	-55.357%
2026-04-01	1.7000	1.7000	1.6900	1.7000	+8.280%	20	16,692	-55.882%
2026-03-31	1.4600	1.6400	1.4600	1.5700	+19.847%	781	16,710	-52.229%
2026-03-30	1.4600	1.4600	1.3100	1.3100	-6.429%	8	16,590	-42.748%
2026-03-27	1.4000	1.4000	1.4000	1.4000	+0.719%	1	16,585	-46.429%
2026-03-26	1.3500	1.4000	1.2500	1.3900	+3.731%	35	16,585	-46.043%
2026-03-25	1.3000	1.3400	1.3000	1.3400	+8.065%	7	16,589	-44.030%
2026-03-24	1.1500	1.2500	1.1500	1.2400	-4.615%	317	16,589	-39.516%
2026-03-23	1.0600	1.3500	1.0600	1.3000	+35.417%	60	16,346	-42.308%
2026-03-20	1.1000	1.1000	0.9500	0.9600	-16.522%	779	16,303	-21.875%
2026-03-19	0.9700	1.1500	0.9700	1.1500	-4.167%	286	16,503	-34.783%
2026-03-18	1.2200	1.2200	1.2000	1.2000	-11.765%	24	16,370	-37.500%
2026-03-17	1.3600	1.3600	1.3600	1.3600	+8.800%	1	16,346	-44.853%
2026-03-16	1.2300	1.3800	1.2300	1.2500	+1.626%	814	16,347	-40.000%
2026-03-13	1.2300	1.2500	1.2300	1.2300	-3.906%	6	16,704	-39.024%
2026-03-12	1.3000	1.3000	1.2500	1.2800	-5.882%	28	16,700	-41.406%
2026-03-11	1.3800	1.5000	1.3400	1.3600	-9.333%	418	16,694	-44.853%
2026-03-10	1.5000	1.5100	1.4700	1.5000	+2.740%	34	16,949	-50.000%
2026-03-09	1.2200	1.4600	1.2200	1.4600	+7.353%	23	16,972	-48.630%
2026-03-06	1.3000	1.3800	1.2000	1.3600	-2.857%	400	16,955	-44.853%
2026-03-05	1.6000	1.6000	1.3500	1.4000	-17.647%	81	16,920	-46.429%
2026-03-04	1.5600	1.7000	1.5600	1.7000	+3.030%	25	16,976	-55.882%
2026-03-03	1.6000	1.6800	1.4800	1.6500	-19.118%	96	16,979	-54.545%
2026-03-02	1.9200	2.0400	1.8500	2.0400	-9.333%	34	16,934	-63.235%
2026-02-27	2.1400	2.2500	2.1400	2.2500	+5.140%	10	16,915	-66.667%
2026-02-26	1.9400	2.2000	1.9200	2.1400	-3.604%	148	16,908	-64.953%
2026-02-25	2.0900	2.3000	2.0600	2.2200	+8.293%	57	16,899	-66.216%
2026-02-24	1.8600	2.0500	1.8600	2.0500	+2.500%	26	16,899	-63.415%
2026-02-23	1.9100	2.0500	1.9000	2.0000	+12.360%	176	16,875	-62.500%
2026-02-20	1.7000	1.8000	1.6500	1.7800	+13.376%	335	16,713	-57.865%
2026-02-19	1.5500	1.5900	1.5300	1.5700	+3.974%	73	16,566	-52.229%
2026-02-18	1.6500	1.6500	1.5100	1.5100	+4.138%	29	16,555	-50.331%
2026-02-17	1.6000	1.6000	1.2600	1.4500	-17.143%	179	16,570	-48.276%
2026-02-13	1.7600	1.7700	1.6400	1.7500	-7.895%	85	16,574	-57.143%
2026-02-12	2.0000	2.1100	1.8500	1.9000	-1.554%	128	16,574	-60.526%
2026-02-11	1.9000	1.9300	1.8200	1.9300	+13.529%	71	16,537	-61.140%
2026-02-10	1.7000	1.7500	1.6000	1.7000	+3.030%	84	16,531	-55.882%
2026-02-09	1.5900	1.6500	1.5500	1.6500	+14.583%	17	16,475	-54.545%
2026-02-06	1.6000	1.6100	1.4400	1.4400	-10.000%	285	16,460	-47.917%
2026-02-05	1.5500	1.7900	1.5500	1.6000	-11.111%	165	16,475	-53.125%
2026-02-04	1.8000	1.8600	1.6000	1.8000	+2.273%	217	16,546	-58.333%
2026-02-03	1.7000	1.8000	1.6600	1.7600	+16.556%	389	16,432	-57.386%
2026-02-02	1.4300	1.5100	1.4300	1.5100	-0.658%	562	16,281	-50.331%
2026-01-30	1.5200	1.7800	1.3500	1.5200	-13.636%	1,649	15,745	-50.658%
2026-01-29	1.9600	1.9600	1.6600	1.7600	+9.317%	1,743	15,992	-57.386%
2026-01-28	1.6800	1.7400	1.5300	1.6100	+3.205%	1,090	14,565	-53.416%
2026-01-27	1.3100	1.6100	1.3100	1.5600	+15.556%	979	13,586	-51.923%
2026-01-26	1.4000	1.5000	1.2000	1.3500	+3.053%	447	13,364	-44.444%
2026-01-23	1.2800	1.4000	1.1400	1.3100	+4.800%	2,033	13,404	-42.748%
2026-01-22	1.2300	1.3900	1.1000	1.2500	+14.679%	2,518	11,978	-40.000%
2026-01-21	1.0000	1.1800	1.0000	1.0900	+18.478%	1,711	10,376	-31.193%
2026-01-20	0.8000	0.9200	0.7600	0.9200	+21.053%	3,049	9,178	-18.478%
2026-01-16	0.9000	0.9000	0.7500	0.7600	-11.628%	122	6,370	-1.316%
2026-01-15	0.8700	0.9200	0.8200	0.8600	-1.149%	1,097	6,370	-12.791%
2026-01-14	0.7900	0.9000	0.7500	0.8700	+17.568%	482	6,868	-13.793%
2026-01-13	0.7000	0.7400	0.6600	0.7400	+10.448%	73	6,772	+1.351%
2026-01-12	0.6700	0.7800	0.6700	0.6700	-1.471%	259	6,819	+11.940%
2026-01-09	0.7000	0.7500	0.6000	0.6800	-4.225%	162	6,645	+10.294%
2026-01-08	0.7200	0.7600	0.6400	0.7100	-4.054%	318	6,562	+5.634%
2026-01-07	0.7500	0.7800	0.7000	0.7400	-1.333%	373	6,728	+1.351%
2026-01-06	0.6300	0.7700	0.6100	0.7500	+20.968%	1,038	6,385	0.000%
2026-01-05	0.5400	0.6300	0.5200	0.6200	+10.714%	350	5,521	+20.968%
2026-01-02	0.5300	0.5600	0.5300	0.5600	+24.444%	26	5,384	+33.929%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-19.643%	1	5,358	+66.667%
2025-12-30	0.5300	0.5600	0.5300	0.5600	+19.149%	51	5,358	+33.929%
2025-12-29	0.4900	0.5000	0.4700	0.4700	-12.963%	17	5,307	+59.574%
2025-12-26	0.4800	0.5400	0.4800	0.5400	+3.846%	27	5,292	+38.889%
2025-12-23	0.5300	0.5400	0.5200	0.5200	0.000%	44	5,292	+44.231%
2025-12-22	0.5200	0.5500	0.5200	0.5200	+15.556%	29	5,269	+44.231%
2025-12-19	0.4500	0.5000	0.4300	0.4500	-11.765%	115	5,240	+66.667%
2025-12-18	0.5100	0.5100	0.5100	0.5100	+8.511%	9	5,342	+47.059%
2025-12-17	0.4600	0.4800	0.4600	0.4700	-2.083%	102	5,351	+59.574%
2025-12-16	0.5000	0.5000	0.4800	0.4800	+2.128%	3	5,251	+56.250%
2025-12-15	0.4000	0.4700	0.4000	0.4700	+9.302%	5	5,248	+59.574%
2025-12-12	0.4500	0.5000	0.4300	0.4300	+2.381%	8	5,247	+74.419%
2025-12-11	0.4900	0.4900	0.4200	0.4200	-14.286%	8	5,241	+78.571%
2025-12-09	0.3200	0.4900	0.3200	0.4900	+16.667%	126	5,237	+53.061%
2025-12-08	0.4200	0.4200	0.4200	0.4200	-6.667%	5	5,227	+78.571%
2025-12-05	0.4600	0.4600	0.4500	0.4500	-15.094%	18	5,232	+66.667%
2025-12-04	0.4500	0.5500	0.4500	0.5300	+6.000%	554	5,215	+41.509%
2025-12-03	0.4500	0.5200	0.4500	0.5000	+16.279%	538	4,767	+50.000%
2025-12-02	0.4400	0.4400	0.4000	0.4300	+34.375%	16	4,342	+74.419%
2025-12-01	0.3600	0.3600	0.3200	0.3200	-13.514%	3	4,329	+134.375%
2025-11-28	0.3900	0.3900	0.3500	0.3700	-2.632%	21	4,329	+102.703%
2025-11-26	0.3200	0.3900	0.3200	0.3800	+8.571%	29	4,311	+97.368%
2025-11-25	0.3500	0.3500	0.3500	0.3500	+9.375%	3	4,311	+114.286%
2025-11-24	0.3300	0.3300	0.3200	0.3200	-13.514%	87	4,310	+134.375%
2025-11-21	0.3300	0.3700	0.3300	0.3700	0.000%	51	4,313	+102.703%
2025-11-20	0.3300	0.3700	0.3300	0.3700	0.000%	3	4,300	+102.703%
2025-11-19	0.3700	0.3700	0.3700	0.3700	+8.824%	1	4,299	+102.703%
2025-11-18	0.3400	0.3500	0.3300	0.3400	-5.556%	10	4,298	+120.588%
2025-11-17	0.3600	0.3600	0.3600	0.3600	+5.882%	1	4,296	+108.333%
2025-11-14	0.3400	0.3400	0.3400	0.3400	0.000%	5	4,296	+120.588%
2025-11-13	0.3900	0.3900	0.3400	0.3400	-20.930%	1,522	4,301	+120.588%
2025-11-12	0.3700	0.4300	0.3700	0.4300	+22.857%	1,559	5,360	+74.419%
2025-11-11	0.3800	0.3800	0.3500	0.3500	+12.903%	141	4,818	+114.286%
2025-11-10	0.3600	0.4000	0.3100	0.3100	+3.333%	48	4,741	+141.935%
2025-11-07	0.3500	0.3500	0.3000	0.3000	-11.765%	451	4,736	+150.000%
2025-11-06	0.3400	0.3400	0.3400	0.3400	-5.556%	1	4,410	+120.588%
2025-11-05	0.3000	0.3600	0.3000	0.3600	+2.857%	191	4,409	+108.333%
2025-11-04	0.3600	0.3700	0.3000	0.3500	-2.778%	124	4,462	+114.286%
2025-11-03	0.3300	0.3600	0.3300	0.3600	-10.000%	4	4,395	+108.333%
2025-10-31	0.3700	0.4000	0.3300	0.4000	+29.032%	172	4,395	+87.500%
2025-10-30	0.3500	0.3500	0.3100	0.3100	-18.421%	43	4,306	+141.935%
2025-10-29	0.3500	0.3800	0.2800	0.3800	+15.152%	23	4,287	+97.368%
2025-10-28	0.3000	0.3300	0.2900	0.3300	+13.793%	52	4,266	+127.273%
2025-10-24	0.3000	0.3000	0.2600	0.2900	+3.571%	43	4,239	+158.621%
2025-10-23	0.3100	0.3300	0.2700	0.2800	-12.500%	133	4,196	+167.857%
2025-10-22	0.3000	0.3400	0.2700	0.3200	+6.667%	97	4,067	+134.375%
2025-10-20	0.2900	0.3300	0.2600	0.3000	-6.250%	286	3,988	+150.000%
2025-10-16	0.2300	0.3200	0.2300	0.3200	+10.345%	2	3,770	+134.375%
2025-10-15	0.2900	0.3100	0.2900	0.2900	+16.000%	2,500	3,768	+158.621%
2025-10-14	0.2500	0.2500	0.2500	0.2500	-3.846%	21	1,313	+200.000%
2025-10-13	0.2600	0.2900	0.2600	0.2600	+8.333%	53	1,293	+188.462%
2025-10-10	0.2500	0.2500	0.2400	0.2400	-14.286%	107	1,266	+212.500%
2025-10-09	0.3100	0.3100	0.2600	0.2800	+3.704%	244	1,180	+167.857%
2025-10-08	0.2400	0.3100	0.2400	0.2700	0.000%	101	936	+177.778%
2025-10-07	0.2700	0.2700	0.2700	0.2700	-6.897%	19	840	+177.778%
2025-10-06	0.3300	0.4000	0.2900	0.2900	+26.087%	131	821	+158.621%
2025-10-03	0.3000	0.3000	0.2300	0.2300	0.000%	6	694	+226.087%
2025-10-02	0.3300	0.3300	0.2300	0.2300	-17.857%	109	694	+226.087%
2025-10-01	0.2500	0.3000	0.2500	0.2800	+21.739%	78	585	+167.857%
2025-09-30	0.2300	0.2300	0.2300	0.2300	-8.000%	2	509	+226.087%
2025-09-29	0.3000	0.3500	0.2400	0.2500	-16.667%	224	509	+200.000%
2025-09-26	0.2000	0.3000	0.1600	0.3000	+11.111%	62	286	+150.000%
2025-09-25	0.2500	0.2700	0.2300	0.2700	+8.000%	116	255	+177.778%
2025-09-24	0.2500	0.2700	0.2000	0.2500	+13.636%	12	143	+200.000%
2025-09-23	0.2800	0.2800	0.2100	0.2200	-26.667%	7	139	+240.909%
2025-09-22	0.2500	0.3000	0.2100	0.3000	+50.000%	5	136	+150.000%
2025-09-19	0.2300	0.2500	0.2000	0.2000	+5.263%	10	135	+275.000%
2025-09-18	0.2500	0.2600	0.1900	0.1900	-20.833%	60	141	+294.737%
2025-09-17	0.2600	0.2600	0.2000	0.2400	-4.000%	47	87	+212.500%
2025-09-16	0.3000	0.3000	0.2000	0.2500	0.000%	42	42	+200.000%