Dark

GRAB20261016C3
GRAB Oct 16 2026 3.00 Call (GRAB261016C00003000)
option OPRA

EOD

Sep 21, 2026

0.1100+22.222%(+0.0200)2,237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1100	0.1200	0.0800	0.1100	+22.222%	2,237	20,886	0.000%
2026-09-18	0.1000	0.1000	0.0700	0.0900	-18.182%	2,731	21,304	+22.222%
2026-09-17	0.1300	0.1300	0.1000	0.1100	-8.333%	1,600	20,554	0.000%
2026-09-16	0.1500	0.1800	0.1200	0.1200	-14.286%	320	19,443	-8.333%
2026-09-15	0.2400	0.2400	0.1400	0.1400	-26.316%	1,107	19,370	-21.429%
2026-09-14	0.2000	0.2500	0.1800	0.1900	-20.833%	1,219	19,194	-42.105%
2026-09-11	0.2000	0.2400	0.1900	0.2400	+20.000%	274	18,909	-54.167%
2026-09-10	0.2300	0.2500	0.2000	0.2000	-16.667%	5,068	18,734	-45.000%
2026-09-09	0.3300	0.3300	0.2300	0.2400	-38.462%	13,213	16,906	-54.167%
2026-09-08	0.5100	0.5100	0.3500	0.3900	-27.778%	616	4,398	-71.795%
2026-09-04	0.5100	0.5400	0.4500	0.5400	+3.846%	305	3,820	-79.630%
2026-09-03	0.5200	0.5200	0.4900	0.5200	-11.864%	16	3,820	-78.846%
2026-09-01	0.5900	0.5900	0.5900	0.5900	+1.724%	1	3,808	-81.356%
2026-08-31	0.6200	0.6200	0.5800	0.5800	-15.942%	16	3,807	-81.034%
2026-08-28	0.6100	0.6900	0.6100	0.6900	+4.545%	13	3,803	-84.058%
2026-08-27	0.6700	0.7000	0.5000	0.6600	+11.864%	38	3,802	-83.333%
2026-08-26	0.6300	0.6300	0.5900	0.5900	-9.231%	14	3,833	-81.356%
2026-08-25	0.6000	0.6700	0.6000	0.6500	+16.071%	46	3,825	-83.077%
2026-08-24	0.5700	0.5700	0.5600	0.5600	-3.448%	33	3,822	-80.357%
2026-08-21	0.6000	0.6100	0.5700	0.5800	0.000%	153	3,793	-81.034%
2026-08-20	0.6100	0.6300	0.5700	0.5800	-6.452%	54	3,650	-81.034%
2026-08-19	0.5900	0.6400	0.5900	0.6200	0.000%	42	3,604	-82.258%
2026-08-18	0.6200	0.6200	0.5800	0.6200	-6.061%	61	3,573	-82.258%
2026-08-17	0.6800	0.7500	0.6600	0.6600	-5.714%	16	3,608	-83.333%
2026-08-14	0.7500	0.7500	0.6800	0.7000	-11.392%	288	3,602	-84.286%
2026-08-13	0.6800	0.7900	0.6800	0.7900	+29.508%	25	3,474	-86.076%
2026-08-12	0.8500	0.8500	0.6100	0.6100	-26.506%	73	3,494	-81.967%
2026-08-11	0.8600	0.8800	0.8100	0.8300	+10.667%	220	3,425	-86.747%
2026-08-10	0.7200	0.7500	0.7000	0.7500	+8.696%	50	3,410	-85.333%
2026-08-07	0.7800	0.7800	0.6900	0.6900	-6.757%	27	3,422	-84.058%
2026-08-06	0.8300	0.8300	0.7400	0.7400	-6.329%	21	3,420	-85.135%
2026-08-05	0.8100	0.8100	0.7700	0.7900	-5.952%	62	3,424	-86.076%
2026-08-04	0.8100	1.0000	0.8100	0.8400	+9.091%	110	3,473	-86.905%
2026-08-03	0.7400	0.7800	0.7400	0.7700	+16.667%	292	3,569	-85.714%
2026-07-31	0.6000	0.8000	0.6000	0.6600	+20.000%	43	3,485	-83.333%
2026-07-30	0.5500	0.5800	0.5500	0.5500	-3.509%	10	3,468	-80.000%
2026-07-29	0.6200	0.6200	0.5600	0.5700	0.000%	20	3,466	-80.702%
2026-07-28	0.5500	0.5700	0.5500	0.5700	-1.724%	101	3,451	-80.702%
2026-07-27	0.5500	0.6100	0.5500	0.5800	+11.538%	21	3,352	-81.034%
2026-07-24	0.6300	0.6300	0.5200	0.5200	-5.455%	27	3,343	-78.846%
2026-07-23	0.6100	0.6100	0.5000	0.5500	-8.333%	24	3,332	-80.000%
2026-07-22	0.6800	0.6800	0.6000	0.6000	-15.493%	112	3,317	-81.667%
2026-07-21	0.7800	0.7800	0.7000	0.7100	-8.974%	42	3,376	-84.507%
2026-07-20	0.7800	0.7800	0.7800	0.7800	+4.000%	2	3,346	-85.897%
2026-07-17	0.7600	0.7600	0.7500	0.7500	-13.793%	14	3,344	-85.333%
2026-07-16	1.0000	1.0000	0.8500	0.8700	-12.121%	29	3,344	-87.356%
2026-07-15	1.0300	1.0300	0.9500	0.9900	+10.000%	21	3,317	-88.889%
2026-07-14	1.0000	1.0000	0.9000	0.9000	-17.431%	16	3,317	-87.778%
2026-07-13	1.0800	1.1500	1.0700	1.0900	+4.808%	39	3,306	-89.908%
2026-07-10	1.0700	1.0700	1.0100	1.0400	+4.000%	219	3,309	-89.423%
2026-07-09	0.9400	1.0200	0.9400	1.0000	+2.041%	40	3,277	-89.000%
2026-07-08	0.9800	0.9900	0.9500	0.9800	-6.667%	30	3,252	-88.776%
2026-07-07	0.9900	1.1000	0.9900	1.0500	+7.143%	56	3,253	-89.524%
2026-07-06	1.0700	1.0700	0.8500	0.9800	-6.667%	455	3,266	-88.776%
2026-07-02	1.0600	1.0700	1.0000	1.0500	+2.941%	114	3,351	-89.524%
2026-07-01	0.9600	1.0700	0.9600	1.0200	+7.368%	535	3,351	-89.216%
2026-06-30	0.9100	1.0000	0.9100	0.9500	+6.742%	709	3,461	-88.421%
2026-06-29	0.8300	0.8900	0.8000	0.8900	+21.918%	978	3,213	-87.640%
2026-06-26	0.6700	0.7600	0.6700	0.7300	+4.286%	21	3,161	-84.932%
2026-06-25	0.7000	0.7500	0.7000	0.7000	-2.778%	75	3,158	-84.286%
2026-06-24	0.7000	0.7200	0.7000	0.7200	+2.857%	23	3,148	-84.722%
2026-06-23	0.6700	0.7000	0.6700	0.7000	-4.110%	12	3,158	-84.286%
2026-06-22	0.7200	0.7700	0.7200	0.7300	-6.410%	333	3,146	-84.932%
2026-06-18	0.6500	0.7800	0.6300	0.7800	+11.429%	259	3,080	-85.897%
2026-06-17	0.7500	0.7600	0.6700	0.7000	-7.895%	717	3,080	-84.286%
2026-06-16	0.7200	0.8100	0.7000	0.7600	+10.145%	983	3,080	-85.526%
2026-06-15	0.6300	0.8100	0.6300	0.6900	+15.000%	851	2,583	-84.058%
2026-06-12	0.6000	0.6200	0.5700	0.6000	-3.226%	712	2,341	-81.667%
2026-06-11	0.5500	0.6300	0.5100	0.6200	+5.085%	415	2,012	-82.258%
2026-06-10	0.5900	0.6000	0.5700	0.5900	+1.724%	416	1,844	-81.356%
2026-06-09	0.6300	0.6500	0.5500	0.5800	-4.918%	54	2,040	-81.034%
2026-06-08	0.6300	0.6600	0.6100	0.6100	-1.613%	71	2,027	-81.967%
2026-06-05	0.7100	0.7100	0.6100	0.6200	-13.889%	145	2,027	-82.258%
2026-06-04	0.6900	0.7600	0.6400	0.7200	+7.463%	302	1,936	-84.722%
2026-06-03	0.7800	0.7800	0.6700	0.6700	-17.284%	219	2,049	-83.582%
2026-06-02	0.8400	0.8700	0.8100	0.8100	-4.706%	252	1,881	-86.420%
2026-06-01	0.7900	0.9000	0.7900	0.8500	+10.390%	42	2,081	-87.059%
2026-05-29	0.7500	0.7900	0.7500	0.7700	-3.750%	43	2,047	-85.714%
2026-05-28	0.8400	0.8700	0.7500	0.8000	-6.977%	426	2,024	-86.250%
2026-05-27	0.8300	0.8700	0.8300	0.8600	+6.173%	72	1,938	-87.209%
2026-05-26	0.8000	0.9000	0.7800	0.8100	+8.000%	494	1,938	-86.420%
2026-05-22	0.8100	0.8400	0.7500	0.7500	-6.250%	493	1,692	-85.333%
2026-05-21	0.7200	0.8100	0.7200	0.8000	+6.667%	414	1,678	-86.250%
2026-05-20	0.7900	0.7900	0.7100	0.7500	-2.597%	73	1,678	-85.333%
2026-05-19	0.7700	0.8000	0.7700	0.7700	-7.229%	23	1,483	-85.714%
2026-05-18	0.7800	0.8300	0.7800	0.8300	+2.469%	57	1,483	-86.747%
2026-05-15	0.8100	0.8500	0.7800	0.8100	-3.571%	7	1,483	-86.420%
2026-05-14	0.9100	0.9100	0.8200	0.8400	-1.176%	88	1,421	-86.905%
2026-05-13	0.8000	0.8500	0.8000	0.8500	-1.163%	6	1,332	-87.059%
2026-05-12	0.9200	0.9200	0.8600	0.8600	-4.444%	38	1,332	-87.209%
2026-05-11	1.0000	1.0000	0.9000	0.9000	-2.174%	78	1,332	-87.778%
2026-05-08	0.9500	0.9500	0.9200	0.9200	-12.381%	52	1,280	-88.043%
2026-05-07	1.0500	1.0900	1.0000	1.0500	+2.941%	73	1,328	-89.524%
2026-05-06	1.0100	1.0500	0.9600	1.0200	+13.333%	44	1,291	-89.216%
2026-05-05	0.9700	1.0000	0.9000	0.9000	+2.273%	363	1,262	-87.778%
2026-05-04	0.9100	0.9200	0.8600	0.8800	-2.222%	410	1,500	-87.500%
2026-05-01	0.9900	0.9900	0.8500	0.9000	-8.163%	270	820	-87.778%
2026-04-30	0.9800	0.9800	0.9800	0.9800	-2.000%	1	820	-88.776%
2026-04-29	1.0400	1.0400	1.0000	1.0000	-2.913%	6	819	-89.000%
2026-04-28	0.9800	1.0500	0.9800	1.0300	-7.207%	3	813	-89.320%
2026-04-27	1.1300	1.1500	1.1100	1.1100	-7.500%	14	816	-90.090%
2026-04-24	1.2100	1.2100	1.2000	1.2000	+2.564%	6	802	-90.833%
2026-04-23	1.2000	1.2000	1.1500	1.1700	-9.302%	36	806	-90.598%
2026-04-22	1.3000	1.3000	1.2800	1.2900	-3.008%	7	834	-91.473%
2026-04-21	1.3000	1.3300	1.3000	1.3300	-5.674%	2	829	-91.729%
2026-04-17	1.4000	1.4100	1.3500	1.4100	+8.462%	36	829	-92.199%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+11.111%	200	832	-91.538%
2026-04-15	1.1500	1.1700	1.1400	1.1700	+10.377%	541	632	-90.598%
2026-04-14	1.0300	1.1000	1.0300	1.0600	+6.000%	6	93	-89.623%
2026-04-13	0.9000	1.0000	0.9000	1.0000	+3.093%	11	91	-89.000%
2026-04-10	0.9700	0.9700	0.9700	0.9700	+1.042%	1	84	-88.660%
2026-04-09	0.9000	0.9600	0.9000	0.9600	-30.935%	5	83	-88.542%
2026-04-08	1.3900	1.3900	1.3900	1.3900	+63.529%	3	88	-92.086%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-12.371%	13	85	-87.059%
2026-04-06	1.2400	1.2400	0.9700	0.9700	+2.105%	2	77	-88.660%
2026-04-02	0.9000	1.0600	0.9000	0.9500	+5.556%	41	42	-88.421%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+4.651%	1	42	-87.778%
2026-03-27	0.9400	0.9400	0.8600	0.8600	-28.333%	23	41	-87.209%
2026-03-25	1.2000	1.2000	1.2000	1.2000	+21.212%	1	33	-90.833%
2026-03-23	1.3000	1.3000	0.9900	0.9900	+10.000%	36	32	-88.889%
2026-03-20	0.9200	0.9300	0.9000	0.9000	-18.182%	3	45	-87.778%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-14.063%	1	45	-90.000%
2026-03-11	1.1800	1.2800	0.8100	1.2800	+4.065%	34	44	-91.406%
2026-03-10	1.2300	1.2300	1.2300	1.2300	+3.361%	1	14	-91.057%
2026-03-09	1.2000	1.2000	1.1900	1.1900	-15.000%	2	13	-90.756%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-22.222%	10	11	-92.143%
2026-02-25	1.8000	1.8000	1.8000	1.8000	0.000%	1	0	-93.889%

.dark-mode .nqmmXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqmmXd{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20261016C3GRAB Oct 16 2026 3.00 Call (GRAB261016C00003000)option OPRA

GRAB20261016C3
GRAB Oct 16 2026 3.00 Call (GRAB261016C00003000)
option OPRA