Dark

VALE20280121C30
VALE Jan 21 2028 30.00 Call (VALE280121C00030000)
option OPRA

EOD

Aug 10, 2026

0.1400-6.667%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2500	0.1400	0.1400	-6.667%	22	9,088	0.000%
2026-08-06	0.2200	0.2200	0.1500	0.1500	-11.765%	21	9,068	-6.667%
2026-08-05	0.2000	0.2000	0.1700	0.1700	-15.000%	21	9,069	-17.647%
2026-08-03	0.1900	0.2000	0.1900	0.2000	+11.111%	29	9,049	-30.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-5.263%	20	9,022	-22.222%
2026-07-28	0.2300	0.2300	0.1900	0.1900	-20.833%	7	9,002	-26.316%
2026-07-24	0.2200	0.2400	0.1700	0.2400	-4.000%	7	9,000	-41.667%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+47.059%	2	8,999	-44.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	0.000%	3	8,998	-17.647%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-15.000%	53	8,995	-17.647%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-9.091%	1	8,942	-30.000%
2026-07-15	0.2000	0.2200	0.2000	0.2200	-8.333%	110	8,942	-36.364%
2026-07-14	0.2200	0.2400	0.2200	0.2400	+20.000%	4	8,954	-41.667%
2026-07-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	8,950	-30.000%
2026-07-10	0.2000	0.2100	0.2000	0.2000	0.000%	24	8,950	-30.000%
2026-07-09	0.2300	0.2300	0.2000	0.2000	0.000%	84	8,929	-30.000%
2026-07-08	0.2200	0.2200	0.2000	0.2000	-9.091%	501	8,905	-30.000%
2026-07-07	0.2700	0.2700	0.2200	0.2200	-8.333%	3	9,404	-36.364%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-7.692%	1	9,402	-41.667%
2026-07-02	0.3000	0.3000	0.2500	0.2600	-7.143%	13	9,398	-46.154%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-20.000%	10	9,398	-50.000%
2026-06-26	0.2600	0.3500	0.2600	0.3500	+34.615%	11	9,388	-60.000%
2026-06-25	0.2800	0.2900	0.2600	0.2600	-25.714%	6	9,389	-46.154%
2026-06-23	0.3000	0.3500	0.3000	0.3500	+6.061%	22	9,387	-60.000%
2026-06-18	0.3200	0.3300	0.3100	0.3300	-2.941%	23	9,346	-57.576%
2026-06-17	0.3500	0.3500	0.3400	0.3400	-15.000%	27	9,346	-58.824%
2026-06-16	0.3600	0.4000	0.3600	0.4000	-11.111%	13	9,346	-65.000%
2026-06-12	0.4400	0.4500	0.4400	0.4500	+28.571%	15	9,334	-68.889%
2026-06-11	0.2500	0.3500	0.2500	0.3500	+16.667%	30	9,334	-60.000%
2026-06-10	0.3300	0.3300	0.3000	0.3000	+20.000%	2	9,304	-53.333%
2026-06-09	0.3000	0.3000	0.2500	0.2500	-16.667%	1,066	9,303	-44.000%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-21.053%	2	10,337	-53.333%
2026-06-05	0.3800	0.4300	0.3700	0.3800	+5.556%	500	10,335	-63.158%
2026-06-04	0.3600	0.4200	0.3600	0.3600	-16.279%	26	10,835	-61.111%
2026-06-02	0.5000	0.5200	0.4300	0.4300	+13.158%	60	10,824	-67.442%
2026-06-01	0.3600	0.3900	0.3600	0.3800	-2.564%	507	10,816	-63.158%
2026-05-29	0.4300	0.4300	0.3900	0.3900	-13.333%	20	10,922	-64.103%
2026-05-28	0.3700	0.4500	0.3700	0.4500	+25.000%	18	10,911	-68.889%
2026-05-26	0.3600	0.3600	0.3600	0.3600	+9.091%	1	10,897	-61.111%
2026-05-22	0.3000	0.3300	0.3000	0.3300	-8.333%	4,001	10,896	-57.576%
2026-05-20	0.3600	0.3600	0.3600	0.3600	-7.692%	250	7,341	-61.111%
2026-05-15	0.3800	0.3900	0.3700	0.3900	-20.408%	53	7,591	-64.103%
2026-05-12	0.4900	0.4900	0.4900	0.4900	+11.364%	1	7,641	-71.429%
2026-05-11	0.4400	0.4400	0.4400	0.4400	+7.317%	50	7,641	-68.182%
2026-05-06	0.4600	0.4600	0.4100	0.4100	+13.889%	291	7,640	-65.854%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-25.000%	20	7,861	-61.111%
2026-05-01	0.4800	0.4800	0.4800	0.4800	+26.316%	1	7,880	-70.833%
2026-04-30	0.3800	0.3800	0.3800	0.3800	-15.556%	200	7,880	-63.158%
2026-04-29	0.4500	0.4500	0.4000	0.4500	-10.000%	53	7,867	-68.889%
2026-04-28	0.5000	0.5300	0.5000	0.5000	-3.846%	39	7,848	-72.000%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-5.455%	35	7,836	-73.077%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-22.535%	4	7,871	-74.545%
2026-04-22	0.6000	0.7100	0.6000	0.7100	+14.516%	105	7,867	-80.282%
2026-04-21	0.6500	0.6500	0.6000	0.6200	0.000%	44	7,772	-77.419%
2026-04-17	0.6200	0.6500	0.6200	0.6200	+3.333%	40	7,788	-77.419%
2026-04-16	0.6100	0.6100	0.6000	0.6000	-15.493%	145	7,811	-76.667%
2026-04-14	0.7100	0.7100	0.7100	0.7100	+12.698%	1	7,923	-80.282%
2026-04-13	0.6700	0.6700	0.6300	0.6300	+1.613%	2	7,922	-77.778%
2026-04-10	0.5800	0.6200	0.5800	0.6200	+12.727%	502	7,921	-77.419%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-8.333%	5	7,422	-74.545%
2026-04-08	0.6100	0.6100	0.6000	0.6000	+11.111%	35	7,427	-76.667%
2026-04-07	0.5200	0.5500	0.5200	0.5400	-3.571%	617	7,392	-74.074%
2026-04-06	0.5600	0.5600	0.5600	0.5600	+7.692%	3	6,831	-75.000%
2026-04-01	0.5700	0.7200	0.5000	0.5200	0.000%	454	6,830	-73.077%
2026-03-31	0.4900	0.5200	0.4800	0.5200	+23.810%	756	6,676	-73.077%
2026-03-30	0.4500	0.4700	0.4000	0.4200	-6.667%	14	6,156	-66.667%
2026-03-27	0.4200	0.4500	0.4200	0.4500	0.000%	52	6,148	-68.889%
2026-03-26	0.4400	0.4500	0.4400	0.4500	+2.273%	18	6,100	-68.889%
2026-03-23	0.3900	0.4400	0.3900	0.4400	+33.333%	68	6,082	-68.182%
2026-03-20	0.3900	0.3900	0.3300	0.3300	-15.385%	211	6,016	-57.576%
2026-03-19	0.3500	0.4100	0.3500	0.3900	0.000%	806	5,805	-64.103%
2026-03-18	0.4200	0.4200	0.3900	0.3900	-9.302%	13	5,088	-64.103%
2026-03-17	0.4200	0.4300	0.4200	0.4300	0.000%	10	5,075	-67.442%
2026-03-16	0.4700	0.4700	0.4300	0.4300	-10.417%	57	5,065	-67.442%
2026-03-13	0.4800	0.4800	0.4800	0.4800	-7.692%	5	5,058	-70.833%
2026-03-11	0.4400	0.5200	0.4400	0.5200	+8.333%	3	5,053	-73.077%
2026-03-10	0.4800	0.4800	0.4800	0.4800	+9.091%	1	5,054	-70.833%
2026-03-09	0.4000	0.4600	0.3500	0.4400	+10.000%	451	5,054	-68.182%
2026-03-06	0.4400	0.4700	0.4000	0.4000	-14.894%	48	4,946	-65.000%
2026-03-05	0.5500	0.5500	0.4300	0.4700	-22.951%	66	4,944	-70.213%
2026-03-04	0.6000	0.6100	0.5400	0.6100	+1.667%	259	4,881	-77.049%
2026-03-03	0.5500	0.6100	0.5400	0.6000	-15.493%	15	4,622	-76.667%
2026-03-02	0.6400	0.7100	0.5800	0.7100	+9.231%	29	4,607	-80.282%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	4,578	-78.462%
2026-02-26	0.6700	0.7200	0.6100	0.7200	+1.408%	487	4,579	-80.556%
2026-02-25	0.6600	0.7100	0.6500	0.7100	+10.938%	60	4,175	-80.282%
2026-02-24	0.6400	0.6400	0.6400	0.6400	-1.538%	2	4,175	-78.125%
2026-02-23	0.6400	0.6500	0.6400	0.6500	+8.333%	78	4,175	-78.462%
2026-02-20	0.5400	0.6000	0.5000	0.6000	+13.208%	36	4,097	-76.667%
2026-02-19	0.5000	0.5300	0.5000	0.5300	-3.636%	22	4,086	-73.585%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+3.774%	6	4,064	-74.545%
2026-02-17	0.4000	0.5300	0.4000	0.5300	-3.636%	4,091	4,059	-73.585%
2026-02-13	0.5000	0.5800	0.5000	0.5500	-9.836%	18	606	-74.545%
2026-02-12	0.6500	0.7000	0.4900	0.6100	+1.667%	44	606	-77.049%
2026-02-11	0.5600	0.7500	0.5600	0.6000	+20.000%	241	568	-76.667%
2026-02-10	0.5600	0.5600	0.5000	0.5000	-3.846%	101	435	-72.000%
2026-02-09	0.5200	0.5200	0.5200	0.5200	-1.887%	251	334	-73.077%
2026-02-04	0.5100	0.5300	0.5100	0.5300	+10.417%	21	83	-73.585%
2026-02-03	0.5400	0.5500	0.4800	0.4800	-9.434%	6	62	-70.833%
2026-02-02	0.5300	0.5300	0.5300	0.5300	-5.357%	1	56	-73.585%
2026-01-30	0.5000	0.5800	0.5000	0.5600	0.000%	55	55	-75.000%