Dark

GRAB20261016C5
GRAB Oct 16 2026 5.00 Call (GRAB261016C00005000)
option OPRA

EOD

Sep 21, 2026

0.01000.000%(0.0000)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0200	0.0100	0.0100	0.000%	57	27,330	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	27	27,335	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	95	27,357	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0200	+100.000%	72	27,444	-50.000%
2026-09-15	0.0100	0.0200	0.0100	0.0100	-75.000%	39	27,433	0.000%
2026-09-14	0.0100	0.0400	0.0100	0.0400	+300.000%	23	27,432	-75.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	78	27,452	0.000%
2026-09-10	0.0100	0.0200	0.0100	0.0100	-50.000%	62	27,473	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	0.000%	551	27,422	-50.000%
2026-09-08	0.0200	0.0200	0.0100	0.0200	0.000%	511	27,361	-50.000%
2026-09-04	0.0100	0.0200	0.0100	0.0200	0.000%	47	27,227	-50.000%
2026-09-03	0.0200	0.0200	0.0100	0.0200	+100.000%	316	27,227	-50.000%
2026-09-02	0.0200	0.0200	0.0100	0.0100	-50.000%	64	26,936	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0200	+100.000%	126	26,894	-50.000%
2026-08-31	0.0300	0.0300	0.0100	0.0100	-50.000%	290	26,881	0.000%
2026-08-28	0.0200	0.0400	0.0200	0.0200	-33.333%	120	26,999	-50.000%
2026-08-27	0.0400	0.0400	0.0300	0.0300	-25.000%	2,335	26,944	-66.667%
2026-08-26	0.0300	0.0400	0.0200	0.0400	+33.333%	2,293	24,640	-75.000%
2026-08-25	0.0300	0.0400	0.0200	0.0300	+50.000%	300	22,720	-66.667%
2026-08-24	0.0200	0.0300	0.0200	0.0200	0.000%	194	22,764	-50.000%
2026-08-21	0.0300	0.0300	0.0200	0.0200	0.000%	19	22,672	-50.000%
2026-08-20	0.0300	0.0300	0.0200	0.0200	-33.333%	434	22,682	-50.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-25.000%	82	22,933	-66.667%
2026-08-18	0.0300	0.0400	0.0200	0.0400	0.000%	252	22,858	-75.000%
2026-08-17	0.0500	0.0500	0.0300	0.0400	+33.333%	382	22,688	-75.000%
2026-08-14	0.0500	0.0500	0.0300	0.0300	-40.000%	320	22,755	-66.667%
2026-08-13	0.0600	0.0600	0.0400	0.0500	0.000%	285	22,504	-80.000%
2026-08-12	0.0500	0.0500	0.0400	0.0500	-28.571%	4,518	22,441	-80.000%
2026-08-11	0.0400	0.0900	0.0400	0.0700	+40.000%	1,961	22,315	-85.714%
2026-08-10	0.0500	0.0600	0.0400	0.0500	-16.667%	656	22,135	-80.000%
2026-08-07	0.0500	0.0600	0.0500	0.0600	0.000%	104	22,538	-83.333%
2026-08-06	0.0600	0.0800	0.0500	0.0600	-14.286%	26	22,436	-83.333%
2026-08-05	0.0600	0.0900	0.0600	0.0700	0.000%	1,469	22,434	-85.714%
2026-08-04	0.1000	0.1300	0.0700	0.0700	-12.500%	7,287	22,081	-85.714%
2026-08-03	0.0600	0.0900	0.0600	0.0800	+33.333%	568	20,905	-87.500%
2026-07-31	0.0600	0.0700	0.0500	0.0600	0.000%	260	20,605	-83.333%
2026-07-30	0.0600	0.0600	0.0500	0.0600	0.000%	377	20,590	-83.333%
2026-07-29	0.0300	0.0700	0.0300	0.0600	0.000%	41	20,303	-83.333%
2026-07-28	0.0600	0.0700	0.0500	0.0600	+20.000%	105	20,313	-83.333%
2026-07-27	0.0500	0.0700	0.0500	0.0500	0.000%	127	20,296	-80.000%
2026-07-24	0.0500	0.0600	0.0400	0.0500	-16.667%	260	20,188	-80.000%
2026-07-23	0.0600	0.0600	0.0500	0.0600	-14.286%	360	20,184	-83.333%
2026-07-22	0.0800	0.0800	0.0600	0.0700	-12.500%	541	20,125	-85.714%
2026-07-21	0.0900	0.0900	0.0800	0.0800	-11.111%	259	19,994	-87.500%
2026-07-20	0.0900	0.1000	0.0800	0.0900	0.000%	866	19,947	-88.889%
2026-07-17	0.0900	0.1100	0.0800	0.0900	-18.182%	374	19,920	-88.889%
2026-07-16	0.1300	0.1300	0.1000	0.1100	-15.385%	400	19,903	-90.909%
2026-07-15	0.1300	0.1600	0.1200	0.1300	-7.143%	106	20,245	-92.308%
2026-07-14	0.1700	0.1700	0.1300	0.1400	-12.500%	126	20,202	-92.857%
2026-07-13	0.1700	0.1900	0.1500	0.1600	0.000%	166	20,157	-93.750%
2026-07-10	0.1500	0.1800	0.1200	0.1600	+33.333%	353	20,130	-93.750%
2026-07-09	0.1400	0.1500	0.1200	0.1200	-14.286%	187	19,913	-91.667%
2026-07-08	0.1800	0.2000	0.1400	0.1400	-17.647%	78	19,911	-92.857%
2026-07-07	0.1900	0.2000	0.1500	0.1700	+13.333%	783	19,896	-94.118%
2026-07-06	0.1600	0.1700	0.1300	0.1500	-6.250%	387	19,996	-93.333%
2026-07-02	0.1700	0.1800	0.1600	0.1600	-5.882%	185	19,807	-93.750%
2026-07-01	0.1600	0.1900	0.1400	0.1700	+13.333%	843	19,807	-94.118%
2026-06-30	0.1400	0.1600	0.1400	0.1500	+7.143%	779	20,059	-93.333%
2026-06-29	0.1000	0.1400	0.1000	0.1400	+40.000%	428	19,527	-92.857%
2026-06-26	0.0900	0.1200	0.0900	0.1000	0.000%	116	19,453	-90.000%
2026-06-25	0.1000	0.1100	0.1000	0.1000	-9.091%	14	19,438	-90.000%
2026-06-24	0.1000	0.1100	0.0900	0.1100	+10.000%	392	19,437	-90.909%
2026-06-23	0.1200	0.1200	0.1000	0.1000	-9.091%	50	19,134	-90.000%
2026-06-22	0.1200	0.1300	0.1100	0.1100	-21.429%	366	19,130	-90.909%
2026-06-18	0.1100	0.1400	0.1100	0.1400	+27.273%	544	18,826	-92.857%
2026-06-17	0.1100	0.1300	0.1100	0.1100	-15.385%	246	18,826	-90.909%
2026-06-16	0.1300	0.1500	0.1000	0.1300	+8.333%	183	18,826	-92.308%
2026-06-15	0.1100	0.1300	0.1100	0.1200	+9.091%	651	18,711	-91.667%
2026-06-12	0.0800	0.1100	0.0800	0.1100	+10.000%	699	18,652	-90.909%
2026-06-11	0.0900	0.1000	0.0800	0.1000	0.000%	991	18,220	-90.000%
2026-06-10	0.1100	0.1100	0.0900	0.1000	+11.111%	314	18,741	-90.000%
2026-06-09	0.1100	0.1300	0.0900	0.0900	-10.000%	707	18,590	-88.889%
2026-06-08	0.1100	0.1300	0.1000	0.1000	-16.667%	104	18,304	-90.000%
2026-06-05	0.1300	0.1300	0.1100	0.1200	-7.692%	203	18,289	-91.667%
2026-06-04	0.1300	0.1400	0.1100	0.1300	+8.333%	400	18,212	-92.308%
2026-06-03	0.1400	0.1400	0.1200	0.1200	-20.000%	480	18,260	-91.667%
2026-06-02	0.1700	0.1700	0.1400	0.1500	-11.765%	745	18,568	-93.333%
2026-06-01	0.1400	0.1800	0.1400	0.1700	+21.429%	7,906	18,069	-94.118%
2026-05-29	0.1400	0.1500	0.1300	0.1400	+7.692%	372	10,560	-92.857%
2026-05-28	0.1400	0.1500	0.1300	0.1300	-18.750%	897	10,212	-92.308%
2026-05-27	0.1300	0.1700	0.1300	0.1600	+14.286%	78	9,647	-93.750%
2026-05-26	0.1300	0.1600	0.1200	0.1400	0.000%	283	9,666	-92.857%
2026-05-22	0.1200	0.1500	0.1200	0.1400	+16.667%	697	9,635	-92.857%
2026-05-21	0.1200	0.1300	0.1100	0.1200	-7.692%	158	9,817	-91.667%
2026-05-20	0.1400	0.1400	0.1100	0.1300	-7.143%	120	9,817	-92.308%
2026-05-19	0.1300	0.1400	0.1300	0.1400	+7.692%	103	9,633	-92.857%
2026-05-18	0.1400	0.1500	0.1300	0.1300	-7.143%	62	9,633	-92.308%
2026-05-15	0.1600	0.1600	0.1300	0.1400	-12.500%	60	9,633	-92.857%
2026-05-14	0.1700	0.1700	0.1500	0.1600	+6.667%	96	9,628	-93.750%
2026-05-13	0.1900	0.1900	0.1500	0.1500	-6.250%	263	9,551	-93.333%
2026-05-12	0.1700	0.1900	0.1600	0.1600	-5.882%	40	9,551	-93.750%
2026-05-11	0.1600	0.1900	0.1600	0.1700	-10.526%	61	9,551	-94.118%
2026-05-08	0.2100	0.2100	0.1800	0.1900	-13.636%	5,316	9,553	-94.737%
2026-05-07	0.2200	0.2400	0.2100	0.2200	+15.789%	1,069	5,422	-95.455%
2026-05-06	0.2900	0.2900	0.1900	0.1900	0.000%	313	4,693	-94.737%
2026-05-05	0.2300	0.2300	0.1600	0.1900	-9.524%	121	4,433	-94.737%
2026-05-04	0.1700	0.2100	0.1700	0.2100	+10.526%	1,131	4,330	-95.238%
2026-05-01	0.2100	0.2100	0.1800	0.1900	-13.636%	460	4,384	-94.737%
2026-04-30	0.2100	0.2200	0.2100	0.2200	-8.333%	1,086	4,384	-95.455%
2026-04-29	0.2200	0.2400	0.2100	0.2400	0.000%	14	3,338	-95.833%
2026-04-28	0.1900	0.2800	0.1900	0.2400	0.000%	310	3,325	-95.833%
2026-04-27	0.2500	0.2800	0.2300	0.2400	-11.111%	177	3,524	-95.833%
2026-04-24	0.2700	0.2700	0.2400	0.2700	0.000%	386	3,448	-96.296%
2026-04-23	0.3000	0.3100	0.2500	0.2700	-6.897%	240	3,174	-96.296%
2026-04-22	0.3500	0.3500	0.2900	0.2900	-9.375%	93	3,236	-96.552%
2026-04-21	0.3700	0.3700	0.3100	0.3200	-11.111%	150	3,275	-96.875%
2026-04-20	0.2900	0.3800	0.2900	0.3600	+2.857%	69	3,275	-97.222%
2026-04-17	0.3300	0.3800	0.3200	0.3500	+20.690%	593	3,260	-97.143%
2026-04-16	0.2700	0.3100	0.2600	0.2900	+16.000%	481	2,979	-96.552%
2026-04-15	0.2200	0.2500	0.2100	0.2500	+13.636%	934	2,846	-96.000%
2026-04-14	0.2200	0.2300	0.2000	0.2200	+10.000%	83	1,957	-95.455%
2026-04-13	0.1900	0.2000	0.1400	0.2000	+11.111%	81	1,878	-95.000%
2026-04-10	0.1700	0.2000	0.1700	0.1800	0.000%	126	1,835	-94.444%
2026-04-09	0.1800	0.1800	0.1800	0.1800	-5.263%	26	1,770	-94.444%
2026-04-08	0.2600	0.2600	0.1900	0.1900	+11.765%	38	1,784	-94.737%
2026-04-07	0.1800	0.1800	0.1700	0.1700	-5.556%	16	1,774	-94.118%
2026-04-06	0.1900	0.2000	0.1800	0.1800	-10.000%	35	1,754	-94.444%
2026-04-02	0.2000	0.2200	0.2000	0.2000	0.000%	38	1,719	-95.000%
2026-04-01	0.2500	0.2500	0.2000	0.2000	0.000%	317	1,719	-95.000%
2026-03-31	0.2200	0.2200	0.1900	0.2000	+11.111%	242	1,519	-95.000%
2026-03-30	0.1900	0.2000	0.1700	0.1800	-5.263%	49	1,313	-94.444%
2026-03-27	0.1800	0.2100	0.1800	0.1900	-9.524%	88	1,296	-94.737%
2026-03-26	0.2600	0.2700	0.2100	0.2100	-16.000%	296	1,218	-95.238%
2026-03-25	0.2800	0.3500	0.2500	0.2500	0.000%	20	982	-96.000%
2026-03-24	0.2300	0.2700	0.2300	0.2500	+19.048%	169	959	-96.000%
2026-03-23	0.2000	0.2300	0.2000	0.2100	+5.000%	68	852	-95.238%
2026-03-20	0.2000	0.2500	0.2000	0.2000	-16.667%	47	830	-95.000%
2026-03-19	0.2500	0.2500	0.2300	0.2400	0.000%	78	803	-95.833%
2026-03-18	0.2600	0.2800	0.2400	0.2400	-14.286%	45	762	-95.833%
2026-03-17	0.2700	0.3000	0.2600	0.2800	+7.692%	245	746	-96.429%
2026-03-16	0.2600	0.2700	0.2500	0.2600	+8.333%	33	498	-96.154%
2026-03-13	0.2700	0.2700	0.2400	0.2400	-7.692%	83	472	-95.833%
2026-03-12	0.2800	0.2800	0.2600	0.2600	-27.778%	268	421	-96.154%
2026-03-11	0.2900	0.3600	0.2900	0.3600	+16.129%	62	336	-97.222%
2026-03-10	0.3400	0.3400	0.2800	0.3100	-6.061%	108	287	-96.774%
2026-03-09	0.2900	0.3300	0.2900	0.3300	-10.811%	132	186	-96.970%
2026-03-06	0.3600	0.3700	0.3500	0.3700	0.000%	5	149	-97.297%
2026-03-05	0.3800	0.3800	0.3700	0.3700	-2.632%	31	145	-97.297%
2026-03-04	0.3800	0.3800	0.3800	0.3800	-2.564%	4	114	-97.368%
2026-03-03	0.3500	0.4000	0.3500	0.3900	-15.217%	4	110	-97.436%
2026-03-02	0.4600	0.4600	0.4600	0.4600	0.000%	30	109	-97.826%
2026-02-27	0.4600	0.4600	0.4500	0.4600	-2.128%	56	109	-97.826%
2026-02-26	0.4700	0.4900	0.4700	0.4700	-4.082%	53	58	-97.872%
2026-02-25	0.5000	0.5000	0.4900	0.4900	+22.500%	2	34	-97.959%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-6.977%	3	34	-97.500%
2026-02-23	0.4800	0.4800	0.4300	0.4300	-20.370%	32	34	-97.674%
2026-02-20	0.5000	0.5800	0.5000	0.5400	0.000%	25	23	-98.148%

.dark-mode .h9VNpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9VNpr{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20261016C5GRAB Oct 16 2026 5.00 Call (GRAB261016C00005000)option OPRA

GRAB20261016C5
GRAB Oct 16 2026 5.00 Call (GRAB261016C00005000)
option OPRA