Dark

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

EOD

Jul 31, 2026

0.6600-9.589%(-0.0700)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7000	0.7000	0.6600	0.6600	-9.589%	124	4,654	0.000%
2026-07-30	0.7500	0.7500	0.7200	0.7300	+143.333%	10	4,576	-9.589%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-60.000%	2	4,567	+120.000%
2026-07-27	0.7800	0.7800	0.7400	0.7500	-3.846%	66	4,565	-12.000%
2026-07-24	0.7800	0.7800	0.7700	0.7800	0.000%	11	4,519	-15.385%
2026-07-23	0.7800	0.7800	0.7800	0.7800	+4.000%	1	4,530	-15.385%
2026-07-22	0.7000	0.7500	0.7000	0.7500	+11.940%	16	4,529	-12.000%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+15.517%	2	4,534	-1.493%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-9.375%	1	4,534	+13.793%
2026-07-17	0.5900	0.6500	0.5900	0.6400	+16.364%	41	4,533	+3.125%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+19.565%	21	4,541	+20.000%
2026-07-15	0.5000	0.5000	0.4600	0.4600	+2.222%	2	4,521	+43.478%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+4.651%	2	4,522	+46.667%
2026-07-13	0.4000	0.4300	0.3900	0.4300	-2.273%	268	4,520	+53.488%
2026-07-10	0.4500	0.4700	0.4400	0.4400	-4.348%	200	4,526	+50.000%
2026-07-09	0.5100	0.5100	0.4600	0.4600	+2.222%	202	4,493	+43.478%
2026-07-08	0.5000	0.5100	0.4500	0.4500	-6.250%	27	4,295	+46.667%
2026-07-07	0.4500	0.4800	0.4500	0.4800	-18.644%	5	4,280	+37.500%
2026-07-06	0.4900	0.5900	0.4900	0.5900	+20.408%	6	4,281	+11.864%
2026-07-02	0.4900	0.5300	0.4800	0.4900	-2.000%	38	4,274	+34.694%
2026-07-01	0.5600	0.5600	0.4700	0.5000	+4.167%	39	4,274	+32.000%
2026-06-30	0.5700	0.5700	0.4800	0.4800	-17.241%	28	4,304	+37.500%
2026-06-29	0.7000	0.7000	0.5800	0.5800	-12.121%	157	4,304	+13.793%
2026-06-26	0.6600	0.6600	0.6600	0.6600	-4.348%	10	4,335	0.000%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-2.817%	2	4,345	-4.348%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-1.389%	1	4,345	-7.042%
2026-06-18	0.8000	0.8000	0.7200	0.7200	0.000%	33	4,302	-8.333%
2026-06-17	0.7000	0.7200	0.7000	0.7200	0.000%	16	4,302	-8.333%
2026-06-16	0.7100	0.7200	0.7000	0.7200	-1.370%	289	4,302	-8.333%
2026-06-15	0.6800	0.7300	0.6500	0.7300	-14.118%	155	4,221	-9.589%
2026-06-12	0.8100	0.8500	0.8000	0.8500	-1.163%	3	4,366	-22.353%
2026-06-11	0.9000	0.9400	0.8600	0.8600	+4.878%	3	4,363	-23.256%
2026-06-10	0.8600	0.8600	0.8000	0.8200	-4.651%	36	4,362	-19.512%
2026-06-09	0.8400	0.8600	0.8100	0.8600	+3.614%	110	4,336	-23.256%
2026-06-08	0.8500	0.8800	0.7700	0.8300	+1.220%	18	4,226	-20.482%
2026-06-05	0.7500	0.8300	0.7500	0.8200	+15.493%	16	4,210	-19.512%
2026-06-04	0.7200	0.7200	0.7100	0.7100	-7.792%	63	4,197	-7.042%
2026-06-03	0.7000	0.8100	0.7000	0.7700	+14.925%	43	4,137	-14.286%
2026-06-02	0.6800	0.6800	0.6700	0.6700	0.000%	12	4,096	-1.493%
2026-06-01	0.7300	0.7300	0.6700	0.6700	-8.219%	21	4,085	-1.493%
2026-05-29	0.6900	0.7300	0.6900	0.7300	+4.286%	5	4,064	-9.589%
2026-05-28	0.7000	0.7400	0.7000	0.7000	+7.692%	197	4,061	-5.714%
2026-05-27	0.6600	0.6600	0.6500	0.6500	-7.143%	9	3,878	+1.538%
2026-05-26	0.7200	0.7200	0.7000	0.7000	-4.110%	3	3,887	-5.714%
2026-05-22	0.6800	0.7300	0.6800	0.7300	+5.797%	58	3,890	-9.589%
2026-05-21	0.7500	0.7500	0.6900	0.6900	-4.167%	147	3,844	-4.348%
2026-05-20	0.7500	0.7500	0.7100	0.7200	0.000%	159	3,844	-8.333%
2026-05-18	0.7000	0.7200	0.7000	0.7200	-4.000%	7	3,538	-8.333%
2026-05-15	0.7200	0.7500	0.7100	0.7500	+8.696%	3	3,538	-12.000%
2026-05-14	0.6100	0.7000	0.6100	0.6900	0.000%	59	3,528	-4.348%
2026-05-13	0.6300	0.6900	0.6300	0.6900	+4.545%	15	3,360	-4.348%
2026-05-12	0.6600	0.6700	0.6600	0.6600	0.000%	95	3,360	0.000%
2026-05-11	0.6300	0.6600	0.6300	0.6600	+3.125%	169	3,360	0.000%
2026-05-08	0.6300	0.6400	0.6200	0.6400	+16.364%	19	3,192	+3.125%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-6.780%	1	3,173	+20.000%
2026-05-06	0.6000	0.6000	0.5900	0.5900	-9.231%	15	3,172	+11.864%
2026-05-05	0.6500	0.6800	0.6300	0.6500	-7.143%	35	3,157	+1.538%
2026-05-04	0.7000	0.7100	0.7000	0.7000	+2.941%	42	3,154	-5.714%
2026-05-01	0.7100	0.7300	0.6800	0.6800	+17.241%	178	3,059	-2.941%
2026-04-30	0.6300	0.6400	0.5800	0.5800	-1.695%	2,527	3,059	+13.793%
2026-04-28	0.5900	0.6000	0.5900	0.5900	+7.273%	11	574	+11.864%
2026-04-27	0.5500	0.5500	0.5500	0.5500	0.000%	52	564	+20.000%
2026-04-24	0.5500	0.5600	0.5500	0.5500	+1.852%	35	512	+20.000%
2026-04-23	0.5200	0.5500	0.5200	0.5400	+12.500%	13	479	+22.222%
2026-04-22	0.4800	0.4900	0.4800	0.4800	+2.128%	106	466	+37.500%
2026-04-21	0.4300	0.4700	0.4300	0.4700	+6.818%	13	348	+40.426%
2026-04-20	0.4500	0.4500	0.4100	0.4400	0.000%	88	348	+50.000%
2026-04-17	0.3900	0.4400	0.3900	0.4400	-13.725%	17	267	+50.000%
2026-04-16	0.4700	0.5100	0.4700	0.5100	-1.923%	5	251	+29.412%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-8.772%	1	246	+26.923%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-16.176%	1	245	+15.789%
2026-04-13	0.6700	0.6800	0.6700	0.6800	+3.030%	16	244	-2.941%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-1.493%	1	228	0.000%
2026-04-09	0.6600	0.6700	0.6400	0.6700	+9.836%	7	227	-1.493%
2026-04-07	0.6100	0.6100	0.6100	0.6100	-15.278%	2	227	+8.197%
2026-04-02	0.7000	0.7200	0.7000	0.7200	0.000%	12	213	-8.333%
2026-04-01	0.6500	0.7200	0.6500	0.7200	+10.769%	2	213	-8.333%
2026-03-26	0.6000	0.6500	0.6000	0.6500	+3.175%	23	212	+1.538%
2026-03-24	0.6500	0.6500	0.6300	0.6300	-11.268%	25	189	+4.762%
2026-03-23	0.6600	0.7100	0.6600	0.7100	-1.389%	21	164	-7.042%
2026-03-20	0.7300	0.7300	0.7000	0.7200	0.000%	14	145	-8.333%
2026-03-19	0.7200	0.7200	0.7200	0.7200	+14.286%	20	142	-8.333%
2026-03-16	0.6300	0.6300	0.6300	0.6300	-7.353%	2	150	+4.762%
2026-03-13	0.6800	0.6800	0.6800	0.6800	0.000%	40	152	-2.941%
2026-03-12	0.6900	0.6900	0.6800	0.6800	+9.677%	24	116	-2.941%
2026-03-11	0.6500	0.6500	0.6200	0.6200	+3.333%	13	92	+6.452%
2026-03-10	0.5800	0.6000	0.5800	0.6000	+1.695%	11	79	+10.000%
2026-03-09	0.6200	0.6200	0.5900	0.5900	+7.273%	9	68	+11.864%
2026-03-05	0.5400	0.5500	0.5400	0.5500	+3.774%	11	62	+20.000%
2026-03-04	0.5300	0.5300	0.5300	0.5300	-3.636%	1	51	+24.528%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+12.245%	1	50	+20.000%
2026-02-27	0.4900	0.4900	0.4900	0.4900	-3.922%	1	49	+34.694%
2026-02-26	0.5100	0.5100	0.4700	0.5100	+4.082%	30	48	+29.412%
2026-02-25	0.4500	0.5400	0.4500	0.4900	-12.500%	3	34	+34.694%
2026-02-24	0.5500	0.5600	0.5500	0.5600	+24.444%	14	34	+17.857%
2026-02-20	0.4500	0.4500	0.4500	0.4500	0.000%	20	20	+46.667%

.dark-mode .NTbVmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTbVmT{ 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