Dark

GRAB20270115C1
GRAB Jan 15 2027 1.00 Call (GRAB270115C00001000)
option OPRA

EOD

Sep 21, 2026

1.97+10.056%(+0.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.9000	1.9700	1.8300	1.9700	+10.056%	25	317	0.000%
2026-09-18	1.8000	1.8000	1.7400	1.7900	-4.787%	14	311	+10.056%
2026-09-17	1.9100	1.9100	1.8800	1.8800	-1.571%	12	309	+4.787%
2026-09-16	2.0000	2.0200	1.9100	1.9100	+0.526%	35	317	+3.141%
2026-09-15	2.0500	2.0500	1.9000	1.9000	-5.941%	23	320	+3.684%
2026-09-14	2.0000	2.1300	1.9900	2.0200	-0.493%	77	329	-2.475%
2026-09-11	1.9900	2.1500	1.9800	2.0300	+1.500%	36	278	-2.956%
2026-09-10	2.1300	2.1300	1.9500	2.0000	-6.542%	44	279	-1.500%
2026-09-09	2.1900	2.1900	1.9900	2.1400	-6.550%	40	262	-7.944%
2026-09-08	2.4000	2.4200	2.2600	2.2900	-4.583%	76	249	-13.974%
2026-09-04	2.3600	2.5200	2.3600	2.4000	-2.041%	49	224	-17.917%
2026-09-03	2.5900	2.5900	2.4300	2.4500	-3.162%	32	224	-19.592%
2026-09-02	2.5000	2.5300	2.4700	2.5300	-2.692%	11	242	-22.134%
2026-09-01	2.4300	2.6400	2.4300	2.6000	-0.763%	31	243	-24.231%
2026-08-31	2.6300	2.7000	2.6200	2.6200	-1.504%	61	245	-24.809%
2026-08-28	2.7100	2.7300	2.6600	2.6600	+2.703%	27	241	-25.940%
2026-08-27	2.6700	2.7600	2.5300	2.5900	-0.385%	14	264	-23.938%
2026-08-26	2.6900	2.7500	2.5900	2.6000	-3.346%	45	266	-24.231%
2026-08-25	2.6700	2.6900	2.5000	2.6900	+5.490%	20	271	-26.766%
2026-08-24	2.3700	2.5600	2.3700	2.5500	+4.938%	67	279	-22.745%
2026-08-21	2.6000	2.6300	2.4200	2.4300	-7.955%	34	319	-18.930%
2026-08-20	2.6500	2.6500	2.4400	2.6400	+2.326%	60	338	-25.379%
2026-08-19	2.4100	2.6400	2.4100	2.5800	+5.738%	33	342	-23.643%
2026-08-18	2.4200	2.6000	2.4200	2.4400	-9.294%	21	373	-19.262%
2026-08-17	2.7000	2.7200	2.6900	2.6900	+3.861%	11	381	-26.766%
2026-08-14	2.7000	2.7000	2.5900	2.5900	-5.818%	21	392	-23.938%
2026-08-13	2.6100	2.7500	2.5900	2.7500	+4.962%	69	371	-28.364%
2026-08-12	2.7400	2.7700	2.5500	2.6200	-4.029%	46	316	-24.809%
2026-08-11	2.7100	2.9300	2.6900	2.7300	+1.111%	10	288	-27.839%
2026-08-10	2.7100	2.7100	2.5800	2.7000	+6.299%	61	280	-27.037%
2026-08-07	2.8200	2.8200	2.5400	2.5400	-2.682%	2	239	-22.441%
2026-08-06	2.6500	2.8100	2.6100	2.6100	-4.745%	71	239	-24.521%
2026-08-05	2.6500	2.8600	2.6500	2.7400	-0.364%	4	190	-28.102%
2026-08-04	2.9400	2.9400	2.7500	2.7500	+6.178%	13	188	-28.364%
2026-08-03	2.7600	2.7600	2.5900	2.5900	+9.746%	4	197	-23.938%
2026-07-31	2.3700	2.3700	2.3600	2.3600	-1.667%	3	198	-16.525%
2026-07-30	2.4700	2.4800	2.2900	2.4000	+0.418%	5	195	-17.917%
2026-07-29	2.3900	2.3900	2.3900	2.3900	+5.286%	1	195	-17.573%
2026-07-28	2.2100	2.2700	2.2000	2.2700	-5.417%	14	197	-13.216%
2026-07-27	2.2500	2.4000	2.2500	2.4000	-1.639%	9	183	-17.917%
2026-07-24	2.2100	2.4400	2.2100	2.4400	+10.909%	3	178	-19.262%
2026-07-23	2.1900	2.2000	2.1900	2.2000	-14.729%	2	178	-10.455%
2026-07-21	2.4700	2.5800	2.4700	2.5800	+322.951%	6	176	-23.643%
2026-07-17	2.4200	2.6200	0.6100	0.6100	-79.599%	5	172	+222.951%
2026-07-13	3.1000	3.1000	2.9900	2.9900	0.000%	36	170	-34.114%
2026-07-10	2.9200	2.9900	2.9000	2.9900	+4.912%	39	203	-34.114%
2026-07-06	2.8500	2.8500	2.8500	2.8500	+1.786%	5	166	-30.877%
2026-07-02	2.7800	2.8000	2.7800	2.8000	+0.358%	2	161	-29.643%
2026-06-29	2.6600	2.7900	2.6300	2.7900	+22.368%	4	161	-29.391%
2026-06-10	2.3800	2.3800	2.2800	2.2800	-22.184%	2	159	-13.596%
2026-06-05	2.9300	2.9300	2.9300	2.9300	+7.326%	1	158	-32.765%
2026-05-22	2.4800	2.7300	2.4700	2.7300	+3.409%	4	158	-27.839%
2026-05-14	2.6400	2.6400	2.6400	2.6400	-2.222%	2	158	-25.379%
2026-05-13	2.7000	2.7000	2.7000	2.7000	0.000%	30	126	-27.037%
2026-05-01	2.7000	2.7000	2.7000	2.7000	+1.887%	1	126	-27.037%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-11.667%	1	126	-25.660%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-10.448%	1	125	-34.333%
2026-03-04	3.1700	3.3500	3.1100	3.3500	+6.349%	8	124	-41.194%
2026-03-03	3.1500	3.1500	3.1500	3.1500	-5.120%	2	124	-37.460%
2026-02-27	3.3200	3.4700	3.2000	3.3200	-2.353%	4	122	-40.663%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+9.677%	1	120	-42.059%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-4.025%	1	121	-36.452%
2026-02-04	3.2300	3.2300	3.2300	3.2300	-9.777%	2	122	-39.009%
2026-01-23	3.5800	3.5800	3.5800	3.5800	-17.701%	1	122	-44.972%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+0.230%	2	123	-54.713%
2026-01-06	4.3000	4.3400	4.3000	4.3400	+8.500%	30	121	-54.608%
2025-12-19	3.2000	4.0000	3.2000	4.0000	-3.614%	3	140	-50.750%
2025-12-15	4.1500	4.2000	4.1500	4.1500	+3.750%	30	143	-52.530%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	133	-50.750%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-11.765%	1	133	-56.222%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-1.923%	1	134	-61.373%
2025-10-27	5.2000	5.2000	5.2000	5.2000	+10.638%	1	134	-62.115%
2025-10-22	4.7000	4.7000	4.7000	4.7000	-6.000%	11	134	-58.085%
2025-10-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	125	-60.600%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+6.383%	2	124	-60.600%
2025-10-13	4.7000	4.7000	4.7000	4.7000	-14.545%	5	126	-58.085%
2025-10-07	5.4000	5.5000	5.4000	5.5000	-1.786%	2	131	-64.182%
2025-10-06	5.2000	5.6000	5.2000	5.6000	+19.149%	2	131	-64.821%
2025-10-03	4.5000	5.2000	4.5000	4.7000	-11.321%	4	132	-58.085%
2025-10-02	5.3000	5.3000	5.3000	5.3000	+6.000%	1	136	-62.830%
2025-09-30	6.5000	6.5000	5.0000	5.0000	-9.747%	2	135	-60.600%
2025-09-22	5.5000	5.5400	5.5000	5.5400	+2.593%	2	135	-64.440%
2025-09-19	5.5000	5.5000	5.4000	5.4000	+8.000%	2	136	-63.519%
2025-09-17	4.8000	5.0000	4.8000	5.0000	-16.667%	2	137	-60.600%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+31.004%	1	139	-67.167%
2025-09-11	4.6000	4.6000	4.5800	4.5800	-8.400%	40	138	-56.987%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+16.279%	1	105	-60.600%
2025-09-08	4.3000	4.3000	4.3000	4.3000	+2.381%	1	104	-54.186%
2025-07-31	4.2000	4.2000	4.2000	4.2000	0.000%	2	103	-53.095%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+10.526%	1	103	-53.095%
2025-06-24	3.8000	3.8000	3.8000	3.8000	0.000%	39	106	-48.158%
2025-06-10	3.8000	3.8000	3.8000	3.8000	-7.317%	1	117	-48.158%
2025-06-09	4.0500	4.1500	4.0000	4.1000	-4.651%	30	117	-51.951%
2025-06-06	4.1000	4.3000	4.1000	4.3000	+1.176%	8	118	-54.186%
2025-06-05	4.1500	4.3500	4.1500	4.2500	+3.659%	16	118	-53.647%
2025-06-04	4.1000	4.1000	4.1000	4.1000	0.000%	2	119	-51.951%
2025-06-03	4.1000	4.1000	4.1000	4.1000	+1.737%	1	119	-51.951%
2025-05-29	4.0300	4.0300	4.0300	4.0300	-4.048%	3	120	-51.117%
2025-05-14	4.2000	4.2000	4.2000	4.2000	+25.373%	1	117	-53.095%
2025-04-15	3.3500	3.3500	3.3500	3.3500	+3.077%	1	118	-41.194%
2025-04-14	3.2500	3.2500	3.2500	3.2500	+1.881%	1	118	-39.385%
2025-04-11	3.1900	3.1900	3.1900	3.1900	+2.903%	2	118	-38.245%
2025-04-08	3.1700	3.1700	3.1000	3.1000	+3.333%	2	117	-36.452%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-23.077%	2	115	-34.333%
2025-03-05	3.9000	3.9000	3.9000	3.9000	0.000%	6	114	-49.487%
2025-02-28	3.3000	3.9000	3.3000	3.9000	-0.256%	10	108	-49.487%
2025-02-26	3.9100	3.9100	3.9100	3.9100	+1.295%	1	112	-49.616%
2025-02-25	3.8600	3.8600	3.8600	3.8600	-5.854%	1	112	-48.964%
2025-02-21	4.3000	4.3000	4.1000	4.1000	0.000%	16	112	-51.951%
2025-02-20	4.0000	4.1000	4.0000	4.1000	-6.178%	7	104	-51.951%
2025-02-19	4.3700	4.3700	4.3700	4.3700	+6.585%	1	97	-54.920%
2025-02-14	4.1000	4.1000	4.1000	4.1000	-2.381%	6	96	-51.951%
2025-02-13	4.0000	4.2000	4.0000	4.2000	0.000%	34	62	-53.095%
2025-02-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	62	-53.095%
2025-02-11	4.3000	4.3000	4.0000	4.0000	+4.712%	2	61	-50.750%
2025-02-06	3.9000	3.9000	3.8200	3.8200	-2.799%	2	59	-48.429%
2025-01-29	3.9300	3.9300	3.9300	3.9300	+9.167%	1	57	-49.873%
2025-01-28	3.6000	3.6000	3.6000	3.6000	-2.703%	15	56	-45.278%
2025-01-23	3.7000	3.7000	3.7000	3.7000	0.000%	2	41	-46.757%
2025-01-14	3.8000	3.8000	3.7000	3.7000	-7.500%	2	43	-46.757%
2025-01-07	4.0000	4.0000	4.0000	4.0000	+4.987%	1	41	-50.750%
2025-01-03	3.8100	3.8100	3.8100	3.8100	-11.601%	2	40	-48.294%
2024-12-06	4.3100	4.3100	4.3100	4.3100	-13.800%	6	40	-54.292%
2024-12-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	37	-60.600%
2024-12-03	4.7000	5.0000	4.4000	5.0000	+14.943%	34	36	-60.600%
2024-12-02	4.3500	4.3500	4.3500	4.3500	-5.435%	2	5	-54.713%
2024-11-19	4.6000	4.6900	4.6000	4.6000	0.000%	3	3	-57.174%

.dark-mode .CQLlS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQLlS3{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C1GRAB Jan 15 2027 1.00 Call (GRAB270115C00001000)option OPRA

GRAB20270115C1
GRAB Jan 15 2027 1.00 Call (GRAB270115C00001000)
option OPRA