Dark

VALE20280121C25
VALE Jan 21 2028 25.00 Call (VALE280121C00025000)
option OPRA

EOD

Aug 10, 2026

0.3300-2.941%(-0.0100)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3800	0.4000	0.2800	0.3300	-2.941%	344	13,753	0.000%
2026-08-07	0.3400	0.3400	0.3400	0.3400	+9.677%	1	13,541	-2.941%
2026-08-06	0.3100	0.3100	0.3100	0.3100	0.000%	1	13,540	+6.452%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-8.824%	43	13,539	+6.452%
2026-08-04	0.3400	0.3400	0.3300	0.3400	+6.250%	96	13,539	-2.941%
2026-08-03	0.3400	0.3400	0.3200	0.3200	-8.571%	44	13,546	+3.125%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-12.500%	1	13,508	-5.714%
2026-07-30	0.3300	0.4000	0.3300	0.4000	+2.564%	3,050	13,509	-17.500%
2026-07-29	0.3900	0.3900	0.3900	0.3900	-9.302%	1	10,534	-15.385%
2026-07-24	0.4200	0.4300	0.4200	0.4300	+19.444%	3	10,533	-23.256%
2026-07-22	0.3600	0.3600	0.3600	0.3600	+5.882%	20	10,533	-8.333%
2026-07-21	0.3400	0.3500	0.3400	0.3400	+9.677%	93	10,553	-2.941%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-6.061%	44	10,511	+6.452%
2026-07-17	0.3500	0.3500	0.3300	0.3300	-10.811%	3	10,511	0.000%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-7.500%	1	10,510	-10.811%
2026-07-15	0.4000	0.4000	0.4000	0.4000	0.000%	41	10,510	-17.500%
2026-07-14	0.4200	0.4200	0.4000	0.4000	+11.111%	9	10,510	-17.500%
2026-07-10	0.4100	0.4100	0.3500	0.3600	+16.129%	13	10,508	-8.333%
2026-07-09	0.3100	0.3100	0.3100	0.3100	0.000%	12	10,516	+6.452%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-24.390%	8	10,516	+6.452%
2026-07-07	0.4700	0.4700	0.4100	0.4100	-16.327%	7	10,514	-19.512%
2026-07-02	0.4900	0.4900	0.4900	0.4900	0.000%	1	10,506	-32.653%
2026-06-30	0.4900	0.4900	0.4900	0.4900	+8.889%	5	10,506	-32.653%
2026-06-29	0.5100	0.5100	0.4500	0.4500	-16.667%	12	10,501	-26.667%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+20.000%	1	10,503	-38.889%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-10.000%	8	10,502	-26.667%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	124	10,510	-34.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-18.033%	3	10,386	-34.000%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-1.613%	1	10,388	-45.902%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-1.587%	2	10,388	-46.774%
2026-06-12	0.6300	0.6300	0.6300	0.6300	+14.545%	2	10,388	-47.619%
2026-06-09	0.5500	0.5500	0.5500	0.5500	0.000%	5	10,388	-40.000%
2026-06-08	0.5700	0.5700	0.4500	0.5500	0.000%	31	10,383	-40.000%
2026-06-05	0.6100	0.6100	0.5500	0.5500	-17.910%	62	10,352	-40.000%
2026-06-04	0.6600	0.7600	0.6000	0.6700	-4.286%	38	10,290	-50.746%
2026-06-03	0.7500	0.7500	0.7000	0.7000	-15.663%	35	10,264	-52.857%
2026-06-02	0.7300	0.8800	0.7300	0.8300	+9.211%	18	10,229	-60.241%
2026-06-01	0.7500	0.7600	0.7000	0.7600	+4.110%	1,320	10,214	-56.579%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-8.750%	3	9,316	-54.795%
2026-05-28	0.8800	0.8800	0.8000	0.8000	+12.676%	39	9,316	-58.750%
2026-05-27	0.7100	0.7100	0.7100	0.7100	0.000%	4	9,280	-53.521%
2026-05-26	0.7500	0.7500	0.6900	0.7100	-13.415%	23	9,282	-53.521%
2026-05-22	0.8200	0.8200	0.8200	0.8200	+9.333%	4,000	9,277	-59.756%
2026-05-21	0.7300	0.7800	0.7300	0.7500	+5.634%	87	6,574	-56.000%
2026-05-20	0.7400	0.7400	0.7000	0.7100	+2.899%	9	6,574	-53.521%
2026-05-19	0.6900	0.6900	0.6900	0.6900	0.000%	25	6,573	-52.174%
2026-05-15	0.6900	0.6900	0.6900	0.6900	-9.211%	3	6,573	-52.174%
2026-05-14	0.8600	0.8600	0.7600	0.7600	-15.556%	3	6,548	-56.579%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+8.434%	1	6,547	-63.333%
2026-05-08	0.8300	0.8300	0.8300	0.8300	+25.758%	4	6,547	-60.241%
2026-05-07	0.6600	0.6600	0.6600	0.6600	-1.493%	4	6,543	-50.000%
2026-05-05	0.7300	0.7300	0.6500	0.6700	0.000%	32	6,547	-50.746%
2026-05-04	0.7100	0.7500	0.6600	0.6700	-10.667%	78	6,575	-50.746%
2026-05-01	0.7600	0.7700	0.7000	0.7500	-2.597%	10	6,534	-56.000%
2026-04-30	0.7500	0.8000	0.7500	0.7700	+18.462%	34	6,534	-57.143%
2026-04-29	0.8300	0.9100	0.6500	0.6500	-27.778%	418	6,506	-49.231%
2026-04-28	1.0400	1.0400	0.8800	0.9000	-6.250%	22	5,735	-63.333%
2026-04-27	0.9500	0.9600	0.9500	0.9600	-3.030%	11	5,743	-65.625%
2026-04-24	0.9600	0.9900	0.9600	0.9900	+4.211%	20	5,754	-66.667%
2026-04-23	1.0100	1.0500	0.9500	0.9500	-9.524%	59	5,774	-65.263%
2026-04-21	1.0200	1.1000	1.0200	1.0500	-1.869%	99	5,715	-68.571%
2026-04-20	1.1300	1.1300	1.0700	1.0700	-4.464%	4	5,715	-69.159%
2026-04-17	1.2000	1.2000	1.1200	1.1200	-6.667%	324	5,719	-70.536%
2026-04-15	1.1100	1.2000	1.0200	1.2000	+8.108%	3	5,698	-72.500%
2026-04-14	1.2000	1.2000	1.1100	1.1100	+0.909%	11	5,701	-70.270%
2026-04-13	1.0900	1.1000	1.0900	1.1000	+3.774%	7	5,709	-70.000%
2026-04-10	1.0500	1.0900	1.0500	1.0600	+7.071%	14	5,704	-68.868%
2026-04-09	0.9900	1.0000	0.9600	0.9900	-4.808%	5	5,705	-66.667%
2026-04-08	0.8400	1.0400	0.8400	1.0400	+22.353%	18	5,705	-68.269%
2026-04-07	0.8800	0.8800	0.8500	0.8500	-7.609%	2,505	5,720	-61.176%
2026-04-06	0.9500	1.0300	0.9200	0.9200	-2.128%	53	7,858	-64.130%
2026-04-02	0.9000	0.9500	0.9000	0.9400	+8.046%	165	7,968	-64.894%
2026-04-01	0.8700	0.8700	0.8700	0.8700	+6.098%	5	7,968	-62.069%
2026-03-31	0.7900	0.8200	0.7900	0.8200	+15.493%	51	7,977	-59.756%
2026-03-30	0.7400	0.7400	0.7100	0.7100	-8.974%	200	7,977	-53.521%
2026-03-27	0.8000	0.8400	0.7700	0.7800	-2.500%	41	8,160	-57.692%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+23.077%	2	8,117	-58.750%
2026-03-24	0.7000	0.7000	0.6500	0.6500	+1.563%	2	8,117	-49.231%
2026-03-23	0.6600	0.6600	0.6400	0.6400	+23.077%	2	8,115	-48.438%
2026-03-20	0.5400	0.5400	0.5200	0.5200	-14.754%	137	8,114	-36.538%
2026-03-19	0.5900	0.6100	0.5900	0.6100	-12.857%	108	8,161	-45.902%
2026-03-17	0.7000	0.7000	0.7000	0.7000	+6.061%	6	8,051	-52.857%
2026-03-13	0.6900	0.6900	0.6600	0.6600	-18.519%	71	8,057	-50.000%
2026-03-12	0.8100	0.8100	0.8100	0.8100	+3.846%	13	7,986	-59.259%
2026-03-11	0.9100	0.9100	0.7800	0.7800	-1.266%	10	7,973	-57.692%
2026-03-10	0.8500	0.8800	0.7900	0.7900	+9.722%	103	7,964	-58.228%
2026-03-09	0.7200	0.7200	0.7200	0.7200	+4.348%	1	7,862	-54.167%
2026-03-06	0.7300	0.7300	0.6900	0.6900	-8.000%	70	7,861	-52.174%
2026-03-05	0.9000	0.9000	0.7500	0.7500	-22.680%	13	7,806	-56.000%
2026-03-04	0.8500	0.9700	0.8500	0.9700	+11.494%	51	7,794	-65.979%
2026-03-03	0.8700	0.8700	0.8700	0.8700	-20.909%	4	7,793	-62.069%
2026-03-02	1.1500	1.1500	1.0000	1.1000	-4.348%	164	7,790	-70.000%
2026-02-27	1.1300	1.1500	1.1300	1.1500	-3.361%	53	7,680	-71.304%
2026-02-26	1.0500	1.1900	1.0000	1.1900	-4.800%	38	7,656	-72.269%
2026-02-25	1.1300	1.2500	1.0900	1.2500	+4.167%	3,218	5,113	-73.600%
2026-02-24	1.2000	1.2000	1.2000	1.2000	+10.092%	5	5,113	-72.500%
2026-02-23	1.0900	1.0900	1.0900	1.0900	+26.744%	55	5,108	-69.725%
2026-02-19	0.8600	0.8600	0.8600	0.8600	-9.474%	1	5,053	-61.628%
2026-02-18	0.8800	0.9500	0.8800	0.9500	+15.854%	4	5,052	-65.263%
2026-02-17	0.7900	0.8200	0.7600	0.8200	-12.766%	11	5,048	-59.756%
2026-02-13	0.9500	0.9500	0.9400	0.9400	-18.261%	19	5,033	-64.894%
2026-02-12	1.1500	1.1500	1.1500	1.1500	+9.524%	6	5,033	-71.304%
2026-02-11	1.0000	1.0500	1.0000	1.0500	+12.903%	15	5,027	-68.571%
2026-02-10	0.9200	0.9300	0.9200	0.9300	+5.682%	2	5,016	-64.516%
2026-02-09	0.8800	0.8800	0.8800	0.8800	+8.642%	1	5,016	-62.500%
2026-02-05	0.8100	0.8100	0.8100	0.8100	-4.706%	30	5,015	-59.259%
2026-02-04	0.9300	0.9300	0.8500	0.8500	-15.000%	11	5,045	-61.176%
2026-02-03	0.8900	1.0000	0.8500	1.0000	+29.870%	523	5,055	-67.000%
2026-02-02	0.8000	0.8000	0.7600	0.7700	+18.462%	32	4,562	-57.143%
2026-01-30	1.0000	1.0000	0.6500	0.6500	-32.292%	132	4,530	-49.231%
2026-01-29	0.9200	1.0500	0.8300	0.9600	+5.495%	343	4,426	-65.625%
2026-01-28	0.9300	0.9500	0.6700	0.9100	+21.333%	531	4,615	-63.736%
2026-01-27	0.7800	0.8700	0.6000	0.7500	+13.636%	1,400	4,087	-56.000%
2026-01-26	0.7000	0.7500	0.6500	0.6600	+10.000%	2,863	2,863	-50.000%
2026-01-23	0.6000	0.6000	0.6000	0.6000	0.000%	10	10	-45.000%