Dark

GRAB20261016C4
GRAB Oct 16 2026 4.00 Call (GRAB261016C00004000)
option OPRA

EOD

Sep 21, 2026

0.02000.000%(0.0000)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0400	0.0100	0.0200	0.000%	763	31,730	0.000%
2026-09-18	0.0100	0.0200	0.0100	0.0200	0.000%	289	31,694	0.000%
2026-09-17	0.0100	0.0400	0.0100	0.0200	0.000%	1,425	31,545	0.000%
2026-09-16	0.0100	0.0300	0.0100	0.0200	0.000%	253	30,960	0.000%
2026-09-15	0.0300	0.0300	0.0200	0.0200	0.000%	329	30,842	0.000%
2026-09-14	0.0300	0.0400	0.0200	0.0200	0.000%	995	30,838	0.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-33.333%	415	30,052	0.000%
2026-09-10	0.0400	0.0400	0.0200	0.0300	0.000%	353	29,805	-33.333%
2026-09-09	0.0400	0.0400	0.0300	0.0300	-25.000%	1,534	29,641	-33.333%
2026-09-08	0.0600	0.0700	0.0400	0.0400	-42.857%	737	28,820	-50.000%
2026-09-04	0.0700	0.0700	0.0600	0.0700	0.000%	133	28,444	-71.429%
2026-09-03	0.1000	0.1000	0.0600	0.0700	-22.222%	804	28,444	-71.429%
2026-09-02	0.0800	0.0900	0.0700	0.0900	+12.500%	371	28,048	-77.778%
2026-09-01	0.0900	0.1100	0.0700	0.0800	-11.111%	637	28,091	-75.000%
2026-08-31	0.1200	0.1200	0.0900	0.0900	-18.182%	520	28,010	-77.778%
2026-08-28	0.1200	0.1300	0.1100	0.1100	0.000%	1,454	27,744	-81.818%
2026-08-27	0.1400	0.1400	0.1100	0.1100	-15.385%	1,106	27,898	-81.818%
2026-08-26	0.1300	0.1500	0.1000	0.1300	0.000%	1,359	26,851	-84.615%
2026-08-25	0.1100	0.1300	0.1000	0.1300	+30.000%	427	25,618	-84.615%
2026-08-24	0.1000	0.1100	0.0900	0.1000	0.000%	1,591	25,356	-80.000%
2026-08-21	0.1200	0.1300	0.1000	0.1000	-9.091%	388	24,102	-80.000%
2026-08-20	0.1300	0.1300	0.1000	0.1100	-15.385%	1,583	23,930	-81.818%
2026-08-19	0.1200	0.1500	0.1100	0.1300	+8.333%	4,208	22,779	-84.615%
2026-08-18	0.1200	0.1500	0.1000	0.1200	-20.000%	216	18,684	-83.333%
2026-08-17	0.1600	0.1800	0.1400	0.1500	-11.765%	191	18,664	-86.667%
2026-08-14	0.2000	0.2000	0.1500	0.1700	-15.000%	1,749	18,580	-88.235%
2026-08-13	0.1600	0.2000	0.1500	0.2000	+25.000%	1,913	16,914	-90.000%
2026-08-12	0.2500	0.2500	0.1600	0.1600	-27.273%	829	15,339	-87.500%
2026-08-11	0.1900	0.2600	0.1900	0.2200	+10.000%	662	14,792	-90.909%
2026-08-10	0.2100	0.2100	0.1700	0.2000	-4.762%	333	14,384	-90.000%
2026-08-07	0.2400	0.2400	0.1800	0.2100	+5.000%	1,064	14,363	-90.476%
2026-08-06	0.2500	0.2600	0.2000	0.2000	-20.000%	212	14,208	-90.000%
2026-08-05	0.2500	0.2500	0.2100	0.2500	-7.407%	409	14,202	-92.000%
2026-08-04	0.3400	0.3800	0.2500	0.2700	+3.846%	1,513	13,980	-92.593%
2026-08-03	0.2000	0.2600	0.1900	0.2600	+30.000%	506	14,099	-92.308%
2026-07-31	0.1800	0.2000	0.1700	0.2000	+25.000%	88	14,073	-90.000%
2026-07-30	0.1600	0.1600	0.1400	0.1600	+6.667%	49	14,117	-87.500%
2026-07-29	0.1800	0.1800	0.1500	0.1500	-16.667%	18	14,078	-86.667%
2026-07-28	0.1500	0.1800	0.1500	0.1800	+12.500%	503	14,066	-88.889%
2026-07-27	0.1700	0.1800	0.1500	0.1600	+6.667%	2,100	13,900	-87.500%
2026-07-24	0.1400	0.1900	0.1400	0.1500	-6.250%	2,367	12,836	-86.667%
2026-07-23	0.1700	0.1800	0.1400	0.1600	-11.111%	471	12,715	-87.500%
2026-07-22	0.2200	0.2200	0.1700	0.1800	-18.182%	517	12,332	-88.889%
2026-07-21	0.2400	0.2500	0.2200	0.2200	-18.519%	473	11,863	-90.909%
2026-07-20	0.2400	0.2800	0.2200	0.2700	+8.000%	364	11,569	-92.593%
2026-07-17	0.2900	0.2900	0.2300	0.2500	-13.793%	108	11,428	-92.000%
2026-07-16	0.3800	0.3800	0.2900	0.2900	-19.444%	527	11,387	-93.103%
2026-07-15	0.3800	0.3900	0.3500	0.3600	0.000%	25	11,726	-94.444%
2026-07-14	0.4400	0.4400	0.3200	0.3600	-16.279%	630	11,711	-94.444%
2026-07-13	0.4400	0.5000	0.4300	0.4300	+7.500%	247	11,192	-95.349%
2026-07-10	0.5600	0.5600	0.3900	0.4000	+2.564%	62	11,028	-95.000%
2026-07-09	0.3700	0.4000	0.3700	0.3900	+2.632%	61	11,056	-94.872%
2026-07-08	0.4500	0.4500	0.3700	0.3800	-15.556%	76	11,017	-94.737%
2026-07-07	0.4500	0.4800	0.4200	0.4500	+9.756%	303	11,071	-95.556%
2026-07-06	0.4500	0.4800	0.3000	0.4100	-4.651%	450	11,297	-95.122%
2026-07-02	0.4300	0.4400	0.4000	0.4300	+4.878%	209	11,314	-95.349%
2026-07-01	0.4000	0.4800	0.4000	0.4100	+5.128%	873	11,314	-95.122%
2026-06-30	0.3600	0.4300	0.3600	0.3900	+11.429%	402	11,854	-94.872%
2026-06-29	0.2900	0.3600	0.2900	0.3500	+34.615%	498	12,028	-94.286%
2026-06-26	0.2600	0.2800	0.2400	0.2600	0.000%	588	12,389	-92.308%
2026-06-25	0.2800	0.2800	0.2500	0.2600	-3.704%	123	12,253	-92.308%
2026-06-24	0.2500	0.2800	0.2400	0.2700	+8.000%	48	12,195	-92.593%
2026-06-23	0.2400	0.2600	0.2300	0.2500	-10.714%	91	12,171	-92.000%
2026-06-22	0.2900	0.3200	0.2600	0.2800	-12.500%	141	12,132	-92.857%
2026-06-18	0.2300	0.3400	0.2300	0.3200	+18.519%	403	12,132	-93.750%
2026-06-17	0.2700	0.2900	0.2500	0.2700	+3.846%	306	12,132	-92.593%
2026-06-16	0.2600	0.3300	0.2200	0.2600	-3.704%	3,175	12,132	-92.308%
2026-06-15	0.2400	0.3300	0.2400	0.2700	+22.727%	1,333	10,198	-92.593%
2026-06-12	0.2300	0.2300	0.2000	0.2200	-4.348%	253	9,651	-90.909%
2026-06-11	0.2000	0.2300	0.1800	0.2300	+9.524%	638	9,514	-91.304%
2026-06-10	0.2200	0.2300	0.2000	0.2100	-4.545%	383	9,269	-90.476%
2026-06-09	0.2300	0.2300	0.2000	0.2200	-4.348%	908	9,567	-90.909%
2026-06-08	0.2500	0.2600	0.2300	0.2300	-4.167%	557	9,363	-91.304%
2026-06-05	0.2700	0.2700	0.2400	0.2400	-17.241%	1,168	8,849	-91.667%
2026-06-04	0.2600	0.3200	0.2600	0.2900	+7.407%	164	8,584	-93.103%
2026-06-03	0.3100	0.3300	0.2600	0.2700	-15.625%	942	8,449	-92.593%
2026-06-02	0.3400	0.3800	0.3200	0.3200	-11.111%	136	7,950	-93.750%
2026-06-01	0.3300	0.3900	0.3000	0.3600	+12.500%	229	7,887	-94.444%
2026-05-29	0.3300	0.3300	0.2900	0.3200	-3.030%	482	7,711	-93.750%
2026-05-28	0.3600	0.3600	0.3000	0.3300	-5.714%	242	7,334	-93.939%
2026-05-27	0.3400	0.3700	0.3400	0.3500	+6.061%	310	7,512	-94.286%
2026-05-26	0.3100	0.3700	0.3100	0.3300	+13.793%	546	7,346	-93.939%
2026-05-22	0.3300	0.3500	0.2600	0.2900	-6.452%	58	6,909	-93.103%
2026-05-21	0.2800	0.3200	0.2700	0.3100	+10.714%	193	6,861	-93.548%
2026-05-20	0.3300	0.3300	0.2600	0.2800	-12.500%	85	6,861	-92.857%
2026-05-19	0.3100	0.3500	0.2800	0.3200	-3.030%	107	6,657	-93.750%
2026-05-18	0.3300	0.4000	0.3000	0.3300	-2.941%	322	6,657	-93.939%
2026-05-15	0.3600	0.3600	0.3000	0.3400	0.000%	627	6,657	-94.118%
2026-05-14	0.3300	0.3600	0.3300	0.3400	-5.556%	474	6,173	-94.118%
2026-05-13	0.4000	0.4000	0.3400	0.3600	-5.263%	107	6,103	-94.444%
2026-05-12	0.4000	0.4000	0.3600	0.3800	0.000%	51	6,103	-94.737%
2026-05-11	0.4200	0.4300	0.3800	0.3800	-7.317%	25	6,103	-94.737%
2026-05-08	0.4500	0.4500	0.4000	0.4100	-12.766%	352	6,091	-95.122%
2026-05-07	0.4600	0.5300	0.4600	0.4700	+6.818%	63	5,767	-95.745%
2026-05-06	0.4800	0.5400	0.4300	0.4400	-8.333%	554	5,741	-95.455%
2026-05-05	0.4500	0.4800	0.3700	0.4800	+17.073%	541	5,813	-95.833%
2026-05-04	0.4000	0.4100	0.3800	0.4100	+2.500%	1,520	5,755	-95.122%
2026-05-01	0.4500	0.4500	0.3400	0.4000	-18.367%	324	4,600	-95.000%
2026-04-30	0.4800	0.4900	0.4700	0.4900	+4.255%	187	4,600	-95.918%
2026-04-29	0.5200	0.5200	0.4600	0.4700	-6.000%	3,038	4,485	-95.745%
2026-04-28	0.5100	0.5100	0.5000	0.5000	-5.660%	156	1,751	-96.000%
2026-04-27	0.4000	0.5900	0.4000	0.5300	-1.852%	26	1,758	-96.226%
2026-04-24	0.5500	0.5500	0.5400	0.5400	-5.263%	7	1,754	-96.296%
2026-04-23	0.6200	0.6200	0.5500	0.5700	-12.308%	191	1,755	-96.491%
2026-04-22	0.6800	0.7100	0.6300	0.6500	0.000%	23	1,726	-96.923%
2026-04-21	0.7300	0.7300	0.6500	0.6500	-9.722%	50	1,707	-96.923%
2026-04-20	0.7100	0.7600	0.7000	0.7200	-1.370%	52	1,707	-97.222%
2026-04-17	0.7000	0.7500	0.6800	0.7300	+19.672%	82	1,682	-97.260%
2026-04-16	0.6300	0.6500	0.6000	0.6100	+10.909%	362	1,679	-96.721%
2026-04-15	0.5000	0.5800	0.5000	0.5500	+19.565%	45	1,763	-96.364%
2026-04-14	0.5000	0.5400	0.4500	0.4600	+2.222%	64	1,729	-95.652%
2026-04-13	0.4400	0.4700	0.4100	0.4500	0.000%	61	1,685	-95.556%
2026-04-10	0.4800	0.4800	0.4300	0.4500	-2.174%	27	1,657	-95.556%
2026-04-09	0.4300	0.4600	0.4300	0.4600	+15.000%	425	1,632	-95.652%
2026-04-08	0.3800	0.4400	0.3800	0.4000	+5.263%	20	1,208	-95.000%
2026-04-07	0.2500	0.4000	0.2500	0.3800	-11.628%	189	1,205	-94.737%
2026-04-06	0.4300	0.4300	0.4300	0.4300	0.000%	2	1,102	-95.349%
2026-04-02	0.4800	0.4800	0.4300	0.4300	-10.417%	11	1,089	-95.349%
2026-04-01	0.4000	0.6100	0.4000	0.4800	+23.077%	14	1,089	-95.833%
2026-03-31	0.5000	0.5000	0.3800	0.3900	0.000%	19	1,084	-94.872%
2026-03-30	0.4300	0.4300	0.3900	0.3900	-2.500%	31	1,073	-94.872%
2026-03-27	0.4500	0.4500	0.3400	0.4000	-20.000%	110	1,050	-95.000%
2026-03-26	0.5000	0.5400	0.4900	0.5000	-5.660%	42	957	-96.000%
2026-03-25	0.6000	0.6400	0.5300	0.5300	-1.852%	4	921	-96.226%
2026-03-24	0.4500	0.5500	0.4500	0.5400	+14.894%	117	918	-96.296%
2026-03-23	0.4500	0.4700	0.4400	0.4700	+11.905%	76	809	-95.745%
2026-03-20	0.4600	0.6600	0.4200	0.4200	-10.638%	181	736	-95.238%
2026-03-19	0.5000	0.5200	0.4700	0.4700	-14.545%	146	590	-95.745%
2026-03-18	0.5400	0.5600	0.5400	0.5500	0.000%	102	565	-96.364%
2026-03-17	0.6200	0.6200	0.5500	0.5500	+5.769%	31	465	-96.364%
2026-03-16	0.5800	0.5800	0.5200	0.5200	+4.000%	18	459	-96.154%
2026-03-13	0.5300	0.5300	0.5000	0.5000	-9.091%	115	443	-96.000%
2026-03-12	0.5900	0.5900	0.5300	0.5500	+1.852%	8	377	-96.364%
2026-03-11	0.6000	0.6000	0.5400	0.5400	-12.903%	11	370	-96.296%
2026-03-10	0.6400	0.6800	0.6200	0.6200	0.000%	111	361	-96.774%
2026-03-09	0.5900	0.6400	0.5400	0.6200	-8.824%	184	253	-96.774%
2026-03-06	0.6800	0.6800	0.6800	0.6800	0.000%	1	71	-97.059%
2026-03-05	0.7000	0.7000	0.6800	0.6800	-6.849%	84	70	-97.059%
2026-03-04	0.7500	0.7500	0.7000	0.7300	-1.351%	7	110	-97.260%
2026-03-03	0.7300	0.7500	0.7300	0.7400	-3.896%	85	103	-97.297%
2026-03-02	0.7600	0.7800	0.7600	0.7700	-10.465%	9	18	-97.403%
2026-02-27	0.8600	0.8600	0.8600	0.8600	0.000%	1	9	-97.674%
2026-02-26	0.9700	0.9700	0.8600	0.8600	+1.176%	10	9	-97.674%
2026-02-25	0.8500	0.8500	0.8500	0.8500	+10.390%	1	3	-97.647%
2026-02-24	0.8700	0.8700	0.7700	0.7700	0.000%	3	3	-97.403%

.dark-mode .TRc0JL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRc0JL{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20261016C4GRAB Oct 16 2026 4.00 Call (GRAB261016C00004000)option OPRA

GRAB20261016C4
GRAB Oct 16 2026 4.00 Call (GRAB261016C00004000)
option OPRA