Dark

GRAB20261016P4
GRAB Oct 16 2026 4.00 Put (GRAB261016P00004000)
option OPRA

EOD

Sep 21, 2026

1.13-8.130%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2000	1.2000	1.1200	1.1300	-8.130%	32	5,095	0.000%
2026-09-18	1.1600	1.2300	1.1600	1.2300	+5.128%	23	5,116	-8.130%
2026-09-17	1.1400	1.1700	1.1300	1.1700	+4.464%	9	5,128	-3.419%
2026-09-16	1.0900	1.1200	1.0100	1.1200	+1.818%	11	5,152	+0.893%
2026-09-15	0.9800	1.1000	0.9700	1.1000	+8.911%	26	5,355	+2.727%
2026-09-14	1.0600	1.0600	0.9800	1.0100	+5.208%	124	6,054	+11.881%
2026-09-11	1.0400	1.0400	0.9600	0.9600	-4.950%	10	6,167	+17.708%
2026-09-10	1.0200	1.0200	0.9700	1.0100	+4.124%	265	6,164	+11.881%
2026-09-09	0.9000	1.0000	0.8900	0.9700	+29.333%	447	6,235	+16.495%
2026-09-08	0.6500	0.7800	0.6500	0.7500	+17.188%	295	6,577	+50.667%
2026-09-04	0.6300	0.6400	0.6100	0.6400	+4.918%	33	6,345	+76.563%
2026-09-03	0.6000	0.6300	0.5800	0.6100	+8.929%	24	6,345	+85.246%
2026-09-02	0.5400	0.5900	0.5400	0.5600	0.000%	106	6,344	+101.786%
2026-09-01	0.5700	0.5700	0.4700	0.5600	+3.704%	36	6,317	+101.786%
2026-08-31	0.5000	0.5400	0.4900	0.5400	+12.500%	38	6,285	+109.259%
2026-08-28	0.4800	0.4800	0.4700	0.4800	-2.041%	211	6,257	+135.417%
2026-08-27	0.4800	0.4900	0.4700	0.4900	+6.522%	46	6,468	+130.612%
2026-08-26	0.5100	0.5400	0.4600	0.4600	-13.208%	1,757	6,509	+145.652%
2026-08-25	0.5500	0.5600	0.5200	0.5300	-8.621%	26	4,775	+113.208%
2026-08-24	0.5700	0.5800	0.5600	0.5800	-1.695%	12	4,790	+94.828%
2026-08-21	0.5900	0.6000	0.5900	0.5900	0.000%	52	4,778	+91.525%
2026-08-20	0.6000	0.6000	0.5600	0.5900	+1.724%	17	4,726	+91.525%
2026-08-19	0.5700	0.6000	0.5700	0.5800	-3.333%	28	4,709	+94.828%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+3.448%	25	4,700	+88.333%
2026-08-17	0.4800	0.5800	0.4800	0.5800	+16.000%	84	4,675	+94.828%
2026-08-14	0.4800	0.5000	0.4800	0.5000	+4.167%	54	4,672	+126.000%
2026-08-13	0.5300	0.5400	0.4800	0.4800	-7.692%	63	4,620	+135.417%
2026-08-12	0.4500	0.5200	0.4400	0.5200	+15.556%	71	4,669	+117.308%
2026-08-11	0.4200	0.4600	0.4200	0.4500	-15.094%	145	4,598	+151.111%
2026-08-10	0.5300	0.5300	0.5300	0.5300	+6.000%	16	4,673	+113.208%
2026-08-07	0.5000	0.5000	0.5000	0.5000	0.000%	84	4,657	+126.000%
2026-08-06	0.5200	0.5200	0.5000	0.5000	-1.961%	14	4,657	+126.000%
2026-08-05	0.5100	0.5200	0.5100	0.5100	+15.909%	14	4,647	+121.569%
2026-08-04	0.4900	0.5000	0.4400	0.4400	-25.424%	389	4,635	+156.818%
2026-08-03	0.5600	0.6100	0.5500	0.5900	-10.606%	177	4,533	+91.525%
2026-07-31	0.7000	0.7000	0.6600	0.6600	-9.589%	124	4,654	+71.212%
2026-07-30	0.7500	0.7500	0.7200	0.7300	+143.333%	10	4,576	+54.795%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-60.000%	2	4,567	+276.667%
2026-07-27	0.7800	0.7800	0.7400	0.7500	-3.846%	66	4,565	+50.667%
2026-07-24	0.7800	0.7800	0.7700	0.7800	0.000%	11	4,519	+44.872%
2026-07-23	0.7800	0.7800	0.7800	0.7800	+4.000%	1	4,530	+44.872%
2026-07-22	0.7000	0.7500	0.7000	0.7500	+11.940%	16	4,529	+50.667%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+15.517%	2	4,534	+68.657%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-9.375%	1	4,534	+94.828%
2026-07-17	0.5900	0.6500	0.5900	0.6400	+16.364%	41	4,533	+76.563%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+19.565%	21	4,541	+105.455%
2026-07-15	0.5000	0.5000	0.4600	0.4600	+2.222%	2	4,521	+145.652%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+4.651%	2	4,522	+151.111%
2026-07-13	0.4000	0.4300	0.3900	0.4300	-2.273%	268	4,520	+162.791%
2026-07-10	0.4500	0.4700	0.4400	0.4400	-4.348%	200	4,526	+156.818%
2026-07-09	0.5100	0.5100	0.4600	0.4600	+2.222%	202	4,493	+145.652%
2026-07-08	0.5000	0.5100	0.4500	0.4500	-6.250%	27	4,295	+151.111%
2026-07-07	0.4500	0.4800	0.4500	0.4800	-18.644%	5	4,280	+135.417%
2026-07-06	0.4900	0.5900	0.4900	0.5900	+20.408%	6	4,281	+91.525%
2026-07-02	0.4900	0.5300	0.4800	0.4900	-2.000%	38	4,274	+130.612%
2026-07-01	0.5600	0.5600	0.4700	0.5000	+4.167%	39	4,274	+126.000%
2026-06-30	0.5700	0.5700	0.4800	0.4800	-17.241%	28	4,304	+135.417%
2026-06-29	0.7000	0.7000	0.5800	0.5800	-12.121%	157	4,304	+94.828%
2026-06-26	0.6600	0.6600	0.6600	0.6600	-4.348%	10	4,335	+71.212%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-2.817%	2	4,345	+63.768%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-1.389%	1	4,345	+59.155%
2026-06-18	0.8000	0.8000	0.7200	0.7200	0.000%	33	4,302	+56.944%
2026-06-17	0.7000	0.7200	0.7000	0.7200	0.000%	16	4,302	+56.944%
2026-06-16	0.7100	0.7200	0.7000	0.7200	-1.370%	289	4,302	+56.944%
2026-06-15	0.6800	0.7300	0.6500	0.7300	-14.118%	155	4,221	+54.795%
2026-06-12	0.8100	0.8500	0.8000	0.8500	-1.163%	3	4,366	+32.941%
2026-06-11	0.9000	0.9400	0.8600	0.8600	+4.878%	3	4,363	+31.395%
2026-06-10	0.8600	0.8600	0.8000	0.8200	-4.651%	36	4,362	+37.805%
2026-06-09	0.8400	0.8600	0.8100	0.8600	+3.614%	110	4,336	+31.395%
2026-06-08	0.8500	0.8800	0.7700	0.8300	+1.220%	18	4,226	+36.145%
2026-06-05	0.7500	0.8300	0.7500	0.8200	+15.493%	16	4,210	+37.805%
2026-06-04	0.7200	0.7200	0.7100	0.7100	-7.792%	63	4,197	+59.155%
2026-06-03	0.7000	0.8100	0.7000	0.7700	+14.925%	43	4,137	+46.753%
2026-06-02	0.6800	0.6800	0.6700	0.6700	0.000%	12	4,096	+68.657%
2026-06-01	0.7300	0.7300	0.6700	0.6700	-8.219%	21	4,085	+68.657%
2026-05-29	0.6900	0.7300	0.6900	0.7300	+4.286%	5	4,064	+54.795%
2026-05-28	0.7000	0.7400	0.7000	0.7000	+7.692%	197	4,061	+61.429%
2026-05-27	0.6600	0.6600	0.6500	0.6500	-7.143%	9	3,878	+73.846%
2026-05-26	0.7200	0.7200	0.7000	0.7000	-4.110%	3	3,887	+61.429%
2026-05-22	0.6800	0.7300	0.6800	0.7300	+5.797%	58	3,890	+54.795%
2026-05-21	0.7500	0.7500	0.6900	0.6900	-4.167%	147	3,844	+63.768%
2026-05-20	0.7500	0.7500	0.7100	0.7200	0.000%	159	3,844	+56.944%
2026-05-18	0.7000	0.7200	0.7000	0.7200	-4.000%	7	3,538	+56.944%
2026-05-15	0.7200	0.7500	0.7100	0.7500	+8.696%	3	3,538	+50.667%
2026-05-14	0.6100	0.7000	0.6100	0.6900	0.000%	59	3,528	+63.768%
2026-05-13	0.6300	0.6900	0.6300	0.6900	+4.545%	15	3,360	+63.768%
2026-05-12	0.6600	0.6700	0.6600	0.6600	0.000%	95	3,360	+71.212%
2026-05-11	0.6300	0.6600	0.6300	0.6600	+3.125%	169	3,360	+71.212%
2026-05-08	0.6300	0.6400	0.6200	0.6400	+16.364%	19	3,192	+76.563%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-6.780%	1	3,173	+105.455%
2026-05-06	0.6000	0.6000	0.5900	0.5900	-9.231%	15	3,172	+91.525%
2026-05-05	0.6500	0.6800	0.6300	0.6500	-7.143%	35	3,157	+73.846%
2026-05-04	0.7000	0.7100	0.7000	0.7000	+2.941%	42	3,154	+61.429%
2026-05-01	0.7100	0.7300	0.6800	0.6800	+17.241%	178	3,059	+66.176%
2026-04-30	0.6300	0.6400	0.5800	0.5800	-1.695%	2,527	3,059	+94.828%
2026-04-28	0.5900	0.6000	0.5900	0.5900	+7.273%	11	574	+91.525%
2026-04-27	0.5500	0.5500	0.5500	0.5500	0.000%	52	564	+105.455%
2026-04-24	0.5500	0.5600	0.5500	0.5500	+1.852%	35	512	+105.455%
2026-04-23	0.5200	0.5500	0.5200	0.5400	+12.500%	13	479	+109.259%
2026-04-22	0.4800	0.4900	0.4800	0.4800	+2.128%	106	466	+135.417%
2026-04-21	0.4300	0.4700	0.4300	0.4700	+6.818%	13	348	+140.426%
2026-04-20	0.4500	0.4500	0.4100	0.4400	0.000%	88	348	+156.818%
2026-04-17	0.3900	0.4400	0.3900	0.4400	-13.725%	17	267	+156.818%
2026-04-16	0.4700	0.5100	0.4700	0.5100	-1.923%	5	251	+121.569%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-8.772%	1	246	+117.308%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-16.176%	1	245	+98.246%
2026-04-13	0.6700	0.6800	0.6700	0.6800	+3.030%	16	244	+66.176%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-1.493%	1	228	+71.212%
2026-04-09	0.6600	0.6700	0.6400	0.6700	+9.836%	7	227	+68.657%
2026-04-07	0.6100	0.6100	0.6100	0.6100	-15.278%	2	227	+85.246%
2026-04-02	0.7000	0.7200	0.7000	0.7200	0.000%	12	213	+56.944%
2026-04-01	0.6500	0.7200	0.6500	0.7200	+10.769%	2	213	+56.944%
2026-03-26	0.6000	0.6500	0.6000	0.6500	+3.175%	23	212	+73.846%
2026-03-24	0.6500	0.6500	0.6300	0.6300	-11.268%	25	189	+79.365%
2026-03-23	0.6600	0.7100	0.6600	0.7100	-1.389%	21	164	+59.155%
2026-03-20	0.7300	0.7300	0.7000	0.7200	0.000%	14	145	+56.944%
2026-03-19	0.7200	0.7200	0.7200	0.7200	+14.286%	20	142	+56.944%
2026-03-16	0.6300	0.6300	0.6300	0.6300	-7.353%	2	150	+79.365%
2026-03-13	0.6800	0.6800	0.6800	0.6800	0.000%	40	152	+66.176%
2026-03-12	0.6900	0.6900	0.6800	0.6800	+9.677%	24	116	+66.176%
2026-03-11	0.6500	0.6500	0.6200	0.6200	+3.333%	13	92	+82.258%
2026-03-10	0.5800	0.6000	0.5800	0.6000	+1.695%	11	79	+88.333%
2026-03-09	0.6200	0.6200	0.5900	0.5900	+7.273%	9	68	+91.525%
2026-03-05	0.5400	0.5500	0.5400	0.5500	+3.774%	11	62	+105.455%
2026-03-04	0.5300	0.5300	0.5300	0.5300	-3.636%	1	51	+113.208%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+12.245%	1	50	+105.455%
2026-02-27	0.4900	0.4900	0.4900	0.4900	-3.922%	1	49	+130.612%
2026-02-26	0.5100	0.5100	0.4700	0.5100	+4.082%	30	48	+121.569%
2026-02-25	0.4500	0.5400	0.4500	0.4900	-12.500%	3	34	+130.612%
2026-02-24	0.5500	0.5600	0.5500	0.5600	+24.444%	14	34	+101.786%
2026-02-20	0.4500	0.4500	0.4500	0.4500	0.000%	20	20	+151.111%

.dark-mode .jTLNgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTLNgP{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20261016P4GRAB Oct 16 2026 4.00 Put (GRAB261016P00004000)option OPRA

GRAB20261016P4
GRAB Oct 16 2026 4.00 Put (GRAB261016P00004000)
option OPRA