Dark

VALE20280121P10
VALE Jan 21 2028 10.00 Put (VALE280121P00010000)
option OPRA

EOD

Aug 10, 2026

0.5900-1.667%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5900	0.5900	0.5900	0.5900	-1.667%	4	33,507	0.000%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1,250	33,507	-1.667%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+8.333%	138	32,257	-9.231%
2026-08-04	0.6500	0.6500	0.6000	0.6000	-14.286%	6	32,301	-1.667%
2026-08-03	0.6900	0.7100	0.6700	0.7000	0.000%	11	32,300	-15.714%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+6.061%	10	32,302	-15.714%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-15.385%	1	32,302	-10.606%
2026-07-24	0.7800	0.7800	0.7800	0.7800	+20.000%	1	32,302	-24.359%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-12.162%	1,000	32,302	-9.231%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-3.896%	2	31,302	-20.270%
2026-07-09	0.7700	0.7800	0.7700	0.7700	+11.594%	7,184	31,302	-23.377%
2026-07-01	0.7300	0.7400	0.6900	0.6900	-5.479%	3,584	25,156	-14.493%
2026-06-24	0.8000	0.8000	0.7300	0.7300	+2.817%	2,004	26,706	-19.178%
2026-06-23	0.6900	0.7100	0.6900	0.7100	+2.899%	450	26,278	-16.901%
2026-06-22	0.7000	0.7000	0.6900	0.6900	+7.812%	2	26,478	-14.493%
2026-06-15	0.6400	0.6400	0.6400	0.6400	-14.667%	3	26,478	-7.813%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+1.351%	2	26,478	-21.333%
2026-06-09	0.7600	0.7600	0.7400	0.7400	0.000%	1,270	26,478	-20.270%
2026-06-05	0.7000	0.7400	0.7000	0.7400	+5.714%	21	26,478	-20.270%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+6.061%	1	26,497	-15.714%
2026-06-03	0.6800	0.6800	0.6300	0.6600	+6.452%	6	26,497	-10.606%
2026-06-01	0.6200	0.6200	0.6200	0.6200	+3.333%	2,500	26,498	-4.839%
2026-05-28	0.6100	0.6100	0.6000	0.6000	-6.250%	118	24,998	-1.667%
2026-05-22	0.6400	0.6400	0.6400	0.6400	+4.918%	1	24,880	-7.813%
2026-05-14	0.6100	0.6100	0.6100	0.6100	-11.594%	4	24,880	-3.279%
2026-05-06	0.6900	0.6900	0.6900	0.6900	-2.817%	3	24,876	-14.493%
2026-05-04	0.6900	0.7100	0.6900	0.7100	+1.429%	4	24,876	-16.901%
2026-05-01	0.7000	0.7000	0.7000	0.7000	+1.449%	5	24,874	-15.714%
2026-04-30	0.7100	0.7100	0.6900	0.6900	-5.479%	3	24,874	-14.493%
2026-04-29	0.7100	0.7300	0.7100	0.7300	+10.606%	3	24,874	-19.178%
2026-04-27	0.6400	0.6600	0.6400	0.6600	+6.452%	2	24,873	-10.606%
2026-04-23	0.5100	0.6200	0.5100	0.6200	-1.587%	15	24,874	-4.839%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-1.563%	15	24,874	-6.349%
2026-04-21	0.6000	0.6400	0.6000	0.6400	+3.226%	49,281	51,267	-7.813%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-10.145%	1	51,267	-4.839%
2026-04-09	0.6900	0.6900	0.6900	0.6900	-6.757%	15	51,266	-14.493%
2026-04-07	0.7400	0.7400	0.7400	0.7400	+12.121%	1	51,266	-20.270%
2026-04-06	0.6600	0.6600	0.6600	0.6600	-8.333%	5	51,266	-10.606%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-10.000%	2,500	51,261	-18.056%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-8.046%	1	51,261	-26.250%
2026-03-30	0.8700	0.8700	0.8700	0.8700	+7.407%	5	51,261	-32.184%
2026-03-27	0.8100	0.8100	0.8100	0.8100	-7.955%	1	51,266	-27.160%
2026-03-24	0.8800	0.8800	0.8800	0.8800	-3.297%	3,000	51,266	-32.955%
2026-03-19	0.9100	0.9100	0.9100	0.9100	+12.346%	1	54,266	-35.165%
2026-03-05	0.8000	0.8100	0.8000	0.8100	+9.459%	3	54,265	-27.160%
2026-03-03	0.7400	0.7400	0.7400	0.7400	+21.311%	1	54,262	-20.270%
2026-03-02	0.6100	0.6100	0.6100	0.6100	+1.667%	8	54,261	-3.279%
2026-02-23	0.6100	0.6100	0.6000	0.6000	-7.692%	3	54,269	-1.667%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-1.515%	1	54,272	-9.231%
2026-02-19	0.6900	0.6900	0.6600	0.6600	-13.158%	36	54,271	-10.606%
2026-02-17	0.6500	0.7600	0.6300	0.7600	+16.923%	6,209	54,271	-22.368%
2026-02-13	0.6500	0.6500	0.6500	0.6500	+10.169%	1	54,252	-9.231%
2026-02-11	0.5900	0.5900	0.5900	0.5900	-7.813%	1	54,252	0.000%
2026-02-09	0.6000	0.6400	0.6000	0.6400	+10.345%	6	54,253	-7.813%
2026-02-03	0.5500	0.5900	0.5500	0.5800	-3.333%	101	54,252	+1.724%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+9.091%	1	54,253	-1.667%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-3.509%	1	54,253	+7.273%
2026-01-28	0.5700	0.5700	0.5700	0.5700	+5.556%	3	54,254	+3.509%
2026-01-27	0.5800	0.5800	0.5400	0.5400	-3.571%	2,506	54,254	+9.259%
2026-01-23	0.5600	0.5600	0.5600	0.5600	+14.286%	15	51,754	+5.357%
2026-01-22	0.5200	0.6500	0.4900	0.4900	-7.547%	24	51,739	+20.408%
2026-01-21	0.6000	0.6200	0.5300	0.5300	-18.462%	10	51,726	+11.321%
2026-01-20	0.6800	0.6800	0.6500	0.6500	-14.474%	122	51,721	-9.231%
2026-01-13	0.7700	0.7900	0.7600	0.7600	+1.333%	32	51,737	-22.368%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+1.351%	2	51,739	-21.333%
2026-01-08	0.7400	0.7400	0.7400	0.7400	-1.333%	2	51,741	-20.270%
2026-01-07	0.7500	0.7500	0.7400	0.7500	+4.167%	20	51,739	-21.333%
2026-01-06	0.7700	0.7900	0.7200	0.7200	-10.000%	16	51,759	-18.056%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-9.091%	1,002	51,757	-26.250%
2026-01-02	0.8800	0.8800	0.8800	0.8800	-7.368%	25	51,757	-32.955%
2025-12-29	0.8600	0.9500	0.8600	0.9500	+15.854%	22	51,732	-37.895%
2025-12-23	0.8200	0.8200	0.8200	0.8200	-9.890%	1	51,710	-28.049%
2025-12-22	0.9100	0.9300	0.9100	0.9100	-3.191%	5	51,710	-35.165%
2025-12-18	0.8900	0.9400	0.8900	0.9400	+4.444%	4	51,710	-37.234%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-9.091%	1	51,708	-34.444%
2025-12-12	1.0000	1.0000	0.9900	0.9900	+1.020%	16	51,708	-40.404%
2025-12-11	1.0000	1.0000	0.9800	0.9800	-10.909%	9	51,705	-39.796%
2025-12-08	1.1000	1.1000	1.1000	1.1000	+19.565%	1	51,703	-46.364%
2025-12-05	0.9500	0.9600	0.9200	0.9200	+1.099%	110	51,702	-35.870%
2025-12-04	0.9000	0.9100	0.9000	0.9100	-2.151%	24	51,592	-35.165%
2025-12-03	0.9800	0.9800	0.9300	0.9300	-11.429%	5	51,568	-36.559%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-3.670%	1	51,563	-43.810%
2025-11-26	1.2000	1.2000	1.0600	1.0900	+4.808%	4	51,562	-45.872%
2025-11-18	1.0400	1.0400	1.0400	1.0400	-0.952%	30	51,562	-43.269%
2025-11-14	1.0500	1.0500	1.0500	1.0500	0.000%	2	51,532	-43.810%
2025-11-10	1.0800	1.0900	1.0500	1.0500	+1.942%	502	51,530	-43.810%
2025-11-06	1.0300	1.0300	1.0300	1.0300	-2.830%	1	51,528	-42.718%
2025-11-03	1.0600	1.0600	1.0600	1.0600	-1.852%	1	51,526	-44.340%
2025-10-31	1.1000	1.1000	1.0800	1.0800	-3.571%	2	51,526	-45.370%
2025-10-29	1.1200	1.1200	1.1200	1.1200	-5.085%	87	51,527	-47.321%
2025-10-28	1.2100	1.2100	1.1800	1.1800	-3.279%	2,021	51,440	-50.000%
2025-10-27	1.2200	1.2200	1.2200	1.2200	+1.667%	1	49,720	-51.639%
2025-10-23	1.1900	1.2200	1.1900	1.2000	-5.512%	6,838	49,720	-50.833%
2025-10-22	1.2700	1.2700	1.2700	1.2700	-2.308%	1	42,882	-53.543%
2025-10-21	1.3000	1.3000	1.3000	1.3000	+2.362%	1	42,882	-54.615%
2025-10-20	1.2900	1.2900	1.2600	1.2700	-5.224%	5,642	42,881	-53.543%
2025-10-17	1.4000	1.4000	1.3300	1.3400	+1.515%	4,556	37,252	-55.970%
2025-10-15	1.3500	1.3500	1.3200	1.3200	-5.036%	534	32,696	-55.303%
2025-10-14	1.5000	1.5000	1.3500	1.3900	-7.333%	23,833	32,162	-57.554%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+11.111%	1	8,329	-60.667%
2025-10-08	1.3500	1.3500	1.3500	1.3500	+5.469%	3,000	8,328	-56.296%
2025-10-06	1.3900	1.5500	1.2500	1.2800	-15.789%	4,910	5,328	-53.906%
2025-09-25	1.5200	1.5200	1.5200	1.5200	+1.333%	1	438	-61.184%
2025-09-16	1.4000	1.5000	1.4000	1.5000	0.000%	438	438	-60.667%