Dark

VALE20280121P12
VALE Jan 21 2028 12.00 Put (VALE280121P00012000)
option OPRA

EOD

Aug 10, 2026

1.12+0.901%(+0.01)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1300	1.1300	1.1200	1.1200	+0.901%	1,000	30,065	0.000%
2026-07-30	1.1100	1.1100	1.1100	1.1100	-15.267%	1	30,065	+0.901%
2026-07-24	1.3100	1.3100	1.3100	1.3100	-7.092%	10	30,064	-14.504%
2026-07-16	1.4000	1.4100	1.4000	1.4100	+2.174%	2,401	30,074	-20.567%
2026-07-14	1.3200	1.3800	1.3200	1.3800	-9.211%	15	28,774	-18.841%
2026-07-08	1.4200	1.5200	1.4000	1.5200	+10.949%	4,438	28,769	-26.316%
2026-07-07	1.3000	1.3700	1.3000	1.3700	+14.167%	17	27,166	-18.248%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-11.111%	1	27,149	-6.667%
2026-06-24	1.3000	1.3500	1.3000	1.3500	+8.871%	22	27,148	-17.037%
2026-06-23	1.2400	1.2400	1.2400	1.2400	0.000%	1	27,127	-9.677%
2026-06-22	1.2400	1.2400	1.2400	1.2400	+5.983%	10	27,127	-9.677%
2026-06-15	1.1500	1.1700	1.1400	1.1700	-15.827%	46	27,137	-4.274%
2026-06-11	1.3800	1.3900	1.3800	1.3900	-0.714%	2	27,137	-19.424%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+3.704%	1	27,138	-20.000%
2026-06-08	1.3500	1.3500	1.3500	1.3500	0.000%	1	27,138	-17.037%
2026-06-05	1.2800	1.3500	1.2800	1.3500	+12.500%	2	27,137	-17.037%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+0.840%	1	27,137	-6.667%
2026-06-01	1.1800	1.1900	1.1800	1.1900	+11.215%	2	27,136	-5.882%
2026-05-27	1.0700	1.0700	1.0700	1.0700	+1.905%	2	27,135	+4.673%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-4.545%	3	27,133	+6.667%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-5.172%	4	27,133	+1.818%
2026-05-20	1.1600	1.1600	1.1600	1.1600	+5.455%	13	27,133	-3.448%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+1.852%	5	27,146	+1.818%
2026-05-14	1.0800	1.0800	1.0800	1.0800	0.000%	39	27,146	+3.704%
2026-05-08	1.0800	1.0800	1.0800	1.0800	-10.000%	2,003	27,143	+3.704%
2026-05-05	1.2100	1.2100	1.2000	1.2000	-3.226%	2	25,143	-6.667%
2026-05-04	1.2500	1.2500	1.2400	1.2400	+4.202%	57	25,145	-9.677%
2026-05-01	1.2000	1.2000	1.1800	1.1900	-5.556%	4	25,166	-5.882%
2026-04-30	1.2600	1.2600	1.2600	1.2600	-1.563%	2	25,167	-11.111%
2026-04-29	1.2000	1.2800	1.2000	1.2800	+16.364%	3	25,167	-12.500%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+10.000%	1	25,167	+1.818%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-3.846%	4	25,167	+12.000%
2026-04-21	1.0400	1.0400	1.0400	1.0400	+2.970%	1	25,171	+7.692%
2026-04-16	1.0100	1.0100	1.0100	1.0100	+10.989%	1	25,171	+10.891%
2026-04-15	0.9100	0.9100	0.9100	0.9100	0.000%	1	25,170	+23.077%
2026-04-14	0.9500	1.0000	0.8600	0.9100	-18.018%	50	25,170	+23.077%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-11.200%	2	25,122	+0.901%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-6.716%	2,500	25,066	-10.400%
2026-03-31	1.3500	1.3500	1.3400	1.3400	-7.586%	2	25,066	-16.418%
2026-03-30	1.4500	1.4500	1.3900	1.4500	+5.072%	545	25,064	-22.759%
2026-03-27	1.4000	1.4100	1.3800	1.3800	+0.730%	19	25,235	-18.841%
2026-03-25	1.3700	1.3700	1.3700	1.3700	-6.803%	1	25,236	-18.248%
2026-03-24	1.4400	1.4800	1.4400	1.4700	+61.538%	32	25,237	-23.810%
2026-03-23	0.9100	0.9100	0.9100	0.9100	-39.333%	1	25,236	+23.077%
2026-03-20	1.5500	1.6000	1.5000	1.5000	+3.448%	3	25,235	-25.333%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-3.333%	1	25,235	-22.759%
2026-03-13	1.4900	1.5000	1.4900	1.5000	-3.226%	2	25,234	-25.333%
2026-03-06	1.4800	1.5500	1.4800	1.5500	+9.929%	5	25,232	-27.742%
2026-03-05	1.4100	1.4100	1.4100	1.4100	+8.462%	1	25,232	-20.567%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+19.266%	1	25,232	-13.846%
2026-03-02	1.0500	1.0900	1.0500	1.0900	-16.154%	9	25,232	+2.752%
2026-02-19	1.2700	1.3000	1.2700	1.3000	+4.000%	5	25,240	-13.846%
2026-02-17	1.2800	1.2800	1.2400	1.2500	+30.208%	3	25,240	-10.400%
2026-02-11	0.9600	0.9600	0.9600	0.9600	-4.950%	6	25,240	+16.667%
2026-02-05	1.0100	1.0100	1.0100	1.0100	+3.061%	1	25,240	+10.891%
2026-02-04	0.9800	0.9800	0.9800	0.9800	-2.000%	436	25,239	+14.286%
2026-02-03	1.0100	1.0100	1.0000	1.0000	-9.910%	525	24,803	+12.000%
2026-02-02	1.1100	1.1100	1.1100	1.1100	+0.909%	500	24,803	+0.901%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+10.000%	2	24,803	+1.818%
2026-01-29	0.9600	1.0000	0.9600	1.0000	-15.966%	1,525	24,802	+12.000%
2026-01-28	1.0100	1.1900	1.0000	1.1900	+16.667%	1,502	24,777	-5.882%
2026-01-27	1.1500	1.1500	0.9900	1.0200	-3.774%	1,766	24,777	+9.804%
2026-01-26	0.9700	1.0600	0.9700	1.0600	0.000%	63	24,750	+5.660%
2026-01-23	1.0500	1.0600	1.0500	1.0600	+0.952%	16	24,740	+5.660%
2026-01-22	1.0400	1.1000	1.0400	1.0500	-12.500%	28	24,725	+6.667%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-4.000%	2,000	24,705	-6.667%
2026-01-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	22,704	-10.400%
2026-01-14	1.2500	1.2500	1.2500	1.2500	-6.716%	29	22,704	-10.400%
2026-01-13	1.3500	1.3800	1.3200	1.3400	-5.634%	61	22,683	-16.418%
2026-01-12	1.4200	1.4200	1.4200	1.4200	+4.412%	3	22,623	-21.127%
2026-01-07	1.3600	1.3600	1.3600	1.3600	-0.730%	75	22,620	-17.647%
2026-01-06	1.4100	1.4100	1.3600	1.3700	-8.667%	2,952	22,695	-18.248%
2026-01-05	1.5200	1.5200	1.4900	1.5000	-9.091%	10,827	9,649	-25.333%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-0.602%	1	9,649	-32.121%
2025-12-31	1.6600	1.6600	1.6600	1.6600	+3.750%	25	9,623	-32.530%
2025-12-29	1.6000	1.6000	1.6000	1.6000	0.000%	5	9,623	-30.000%
2025-12-23	1.4000	1.6000	1.4000	1.6000	-8.571%	35	9,618	-30.000%
2025-12-17	1.7500	1.7500	1.7400	1.7500	-1.685%	2,335	9,593	-36.000%
2025-12-16	1.7600	1.7800	1.7600	1.7800	-1.111%	10	7,268	-37.079%
2025-12-12	1.7700	1.8000	1.7000	1.8000	+4.651%	1,692	7,268	-37.778%
2025-12-11	1.7800	1.7800	1.7200	1.7200	-7.027%	29	5,578	-34.884%
2025-12-10	1.9200	1.9200	1.8500	1.8500	-4.639%	11	5,574	-39.459%
2025-12-09	1.9400	1.9400	1.9400	1.9400	+2.105%	15	5,574	-42.268%
2025-12-05	1.8900	1.9000	1.8900	1.9000	+13.095%	3	5,559	-41.053%
2025-12-04	1.7000	1.7000	1.6500	1.6800	-4.000%	2,453	5,556	-33.333%
2025-12-03	1.8000	1.8000	1.7400	1.7500	-7.895%	2,311	3,103	-36.000%
2025-12-02	1.9000	1.9000	1.9000	1.9000	-2.564%	5	822	-41.053%
2025-11-26	2.0700	2.1500	1.8400	1.9500	+5.405%	14	809	-42.564%
2025-11-13	1.8500	1.8500	1.8500	1.8500	0.000%	10	809	-39.459%
2025-11-12	1.8500	1.8500	1.8500	1.8500	-9.756%	1	809	-39.459%
2025-11-07	2.0300	2.0500	1.9700	2.0500	+2.500%	45	808	-45.366%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-2.439%	46	788	-44.000%
2025-10-29	2.0500	2.0500	2.0500	2.0500	-6.818%	2	759	-45.366%
2025-10-28	2.2100	2.2100	2.2000	2.2000	-2.222%	700	757	-49.091%
2025-10-27	2.2500	2.2500	2.2500	2.2500	-2.174%	1	70	-50.222%
2025-10-20	2.3000	2.3000	2.3000	2.3000	-12.214%	20	70	-51.304%
2025-10-14	2.6200	2.6200	2.6200	2.6200	+9.167%	3	50	-57.252%
2025-10-09	2.4000	2.4000	2.4000	2.4000	+1.695%	5	47	-53.333%
2025-10-07	2.3600	2.3600	2.3600	2.3600	-1.255%	2	42	-52.542%
2025-09-29	2.3900	2.3900	2.3900	2.3900	-6.275%	10	40	-53.138%
2025-09-26	2.5500	2.5500	2.5500	2.5500	+4.938%	5	30	-56.078%
2025-09-18	2.4300	2.4300	2.4300	2.4300	0.000%	25	25	-53.909%