Dark

GRAB20270115C10
GRAB Jan 15 2027 10.00 Call (GRAB270115C00010000)
option OPRA

EOD

Jul 31, 2026

0.0400+33.333%(+0.0100)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0400	0.0400	0.0300	0.0400	+33.333%	224	201,257	0.000%
2026-07-30	0.0300	0.0400	0.0200	0.0300	-25.000%	371	201,064	+33.333%
2026-07-29	0.0300	0.0400	0.0100	0.0400	+33.333%	287	201,025	0.000%
2026-07-28	0.0200	0.0400	0.0200	0.0300	0.000%	1,400	201,092	+33.333%
2026-07-27	0.0300	0.0300	0.0200	0.0300	-25.000%	524	200,914	+33.333%
2026-07-24	0.0400	0.0400	0.0300	0.0400	+33.333%	352	200,698	0.000%
2026-07-23	0.0400	0.0400	0.0300	0.0300	-25.000%	316	200,669	+33.333%
2026-07-22	0.0300	0.0500	0.0300	0.0400	0.000%	95	200,697	0.000%
2026-07-21	0.0400	0.0500	0.0300	0.0400	+33.333%	526	200,657	0.000%
2026-07-20	0.0500	0.0500	0.0300	0.0300	-25.000%	596	200,877	+33.333%
2026-07-17	0.0500	0.0500	0.0300	0.0400	0.000%	97	201,066	0.000%
2026-07-16	0.0500	0.0500	0.0400	0.0400	0.000%	861	201,063	0.000%
2026-07-15	0.0500	0.0600	0.0400	0.0400	-20.000%	9	201,090	0.000%
2026-07-14	0.0500	0.0600	0.0400	0.0500	0.000%	99	201,084	-20.000%
2026-07-13	0.0500	0.0600	0.0500	0.0500	0.000%	300	201,085	-20.000%
2026-07-10	0.0500	0.0600	0.0400	0.0500	+25.000%	1,637	201,188	-20.000%
2026-07-09	0.0500	0.0500	0.0300	0.0400	0.000%	539	200,353	0.000%
2026-07-08	0.0500	0.0500	0.0400	0.0400	-20.000%	376	200,467	0.000%
2026-07-07	0.0400	0.0600	0.0400	0.0500	+25.000%	270	200,537	-20.000%
2026-07-06	0.0600	0.0600	0.0400	0.0400	-33.333%	1,625	200,541	0.000%
2026-07-02	0.0600	0.0600	0.0500	0.0600	+20.000%	283	201,383	-33.333%
2026-07-01	0.0600	0.0700	0.0500	0.0500	-16.667%	517	201,383	-20.000%
2026-06-30	0.0500	0.0600	0.0400	0.0600	0.000%	753	201,541	-33.333%
2026-06-29	0.0400	0.0600	0.0400	0.0600	+50.000%	1,011	201,564	-33.333%
2026-06-26	0.0500	0.0500	0.0400	0.0400	+33.333%	140	201,901	0.000%
2026-06-25	0.0500	0.0600	0.0300	0.0300	-25.000%	914	201,915	+33.333%
2026-06-24	0.0500	0.0500	0.0300	0.0400	-20.000%	1,246	201,684	0.000%
2026-06-23	0.0300	0.0500	0.0300	0.0500	+25.000%	191	202,356	-20.000%
2026-06-22	0.0500	0.0700	0.0400	0.0400	-20.000%	504	202,329	0.000%
2026-06-18	0.0400	0.0600	0.0400	0.0500	0.000%	173	202,399	-20.000%
2026-06-17	0.0500	0.0600	0.0400	0.0500	0.000%	211	202,399	-20.000%
2026-06-16	0.0500	0.0600	0.0500	0.0500	0.000%	471	202,399	-20.000%
2026-06-15	0.0400	0.0600	0.0400	0.0500	0.000%	1,162	202,530	-20.000%
2026-06-12	0.0500	0.0600	0.0400	0.0500	-16.667%	360	202,824	-20.000%
2026-06-11	0.0500	0.0700	0.0400	0.0600	+20.000%	1,512	202,805	-33.333%
2026-06-10	0.0500	0.0500	0.0400	0.0500	0.000%	866	202,927	-20.000%
2026-06-09	0.0400	0.0600	0.0400	0.0500	+25.000%	2,587	203,441	-20.000%
2026-06-08	0.0600	0.0600	0.0400	0.0400	-20.000%	715	204,201	0.000%
2026-06-05	0.0600	0.0600	0.0400	0.0500	0.000%	967	204,807	-20.000%
2026-06-04	0.0500	0.0800	0.0500	0.0500	0.000%	1,190	205,052	-20.000%
2026-06-03	0.0500	0.0600	0.0500	0.0500	-16.667%	576	204,918	-20.000%
2026-06-02	0.0600	0.0600	0.0500	0.0600	+20.000%	2,482	205,226	-33.333%
2026-06-01	0.0600	0.0600	0.0500	0.0500	0.000%	1,611	205,192	-20.000%
2026-05-29	0.0500	0.0700	0.0500	0.0500	0.000%	7,856	205,928	-20.000%
2026-05-28	0.0700	0.0700	0.0500	0.0500	0.000%	4,244	207,905	-20.000%
2026-05-27	0.0300	0.0700	0.0300	0.0500	0.000%	1,192	207,353	-20.000%
2026-05-26	0.0500	0.0500	0.0400	0.0500	0.000%	1,814	207,579	-20.000%
2026-05-22	0.0500	0.0700	0.0400	0.0500	0.000%	957	207,407	-20.000%
2026-05-21	0.0500	0.0500	0.0400	0.0500	+25.000%	1,989	207,900	-20.000%
2026-05-20	0.0400	0.0600	0.0400	0.0400	0.000%	775	207,900	0.000%
2026-05-19	0.0500	0.0500	0.0400	0.0400	-20.000%	888	209,013	0.000%
2026-05-18	0.0600	0.0600	0.0400	0.0500	-16.667%	710	209,013	-20.000%
2026-05-15	0.0500	0.0600	0.0500	0.0600	0.000%	584	209,013	-33.333%
2026-05-14	0.0600	0.0700	0.0500	0.0600	+20.000%	1,892	209,456	-33.333%
2026-05-13	0.0700	0.0800	0.0500	0.0500	-16.667%	943	210,315	-20.000%
2026-05-12	0.0500	0.0700	0.0500	0.0600	+20.000%	2,045	210,315	-33.333%
2026-05-11	0.0600	0.0800	0.0400	0.0500	-16.667%	644	210,315	-20.000%
2026-05-08	0.0600	0.0600	0.0400	0.0600	0.000%	2,236	210,503	-33.333%
2026-05-07	0.0600	0.0700	0.0500	0.0600	0.000%	933	210,935	-33.333%
2026-05-06	0.0700	0.0800	0.0500	0.0600	0.000%	3,919	210,402	-33.333%
2026-05-05	0.0700	0.1000	0.0600	0.0600	0.000%	2,823	208,927	-33.333%
2026-05-04	0.0700	0.0700	0.0600	0.0600	0.000%	2,240	209,490	-33.333%
2026-05-01	0.0600	0.0800	0.0500	0.0600	0.000%	2,561	209,731	-33.333%
2026-04-30	0.0800	0.0800	0.0600	0.0600	-14.286%	1,507	209,731	-33.333%
2026-04-29	0.0900	0.0900	0.0700	0.0700	-12.500%	1,791	209,296	-42.857%
2026-04-28	0.0800	0.0900	0.0700	0.0800	+14.286%	3,320	209,424	-50.000%
2026-04-27	0.0700	0.1000	0.0700	0.0700	0.000%	700	207,773	-42.857%
2026-04-24	0.0700	0.0800	0.0500	0.0700	0.000%	1,123	207,780	-42.857%
2026-04-23	0.0800	0.0900	0.0600	0.0700	-12.500%	2,246	208,115	-42.857%
2026-04-22	0.1000	0.1000	0.0600	0.0800	0.000%	3,463	208,268	-50.000%
2026-04-21	0.0900	0.1000	0.0800	0.0800	-20.000%	646	209,019	-50.000%
2026-04-20	0.1000	0.1200	0.0700	0.1000	0.000%	1,358	209,053	-60.000%
2026-04-17	0.0700	0.1000	0.0700	0.1000	+25.000%	3,117	208,955	-60.000%
2026-04-16	0.0700	0.0800	0.0600	0.0800	+33.333%	4,743	209,594	-50.000%
2026-04-15	0.0600	0.0700	0.0500	0.0600	0.000%	1,387	209,437	-33.333%
2026-04-14	0.0400	0.0600	0.0400	0.0600	+50.000%	2,103	209,203	-33.333%
2026-04-13	0.0700	0.0700	0.0400	0.0400	-33.333%	374	209,112	0.000%
2026-04-10	0.0500	0.0700	0.0400	0.0600	+50.000%	2,015	209,033	-33.333%
2026-04-09	0.0500	0.0600	0.0300	0.0400	-20.000%	1,009	210,452	0.000%
2026-04-08	0.0700	0.0700	0.0500	0.0500	-16.667%	761	210,179	-20.000%
2026-04-07	0.0500	0.0700	0.0500	0.0600	+20.000%	1,515	210,160	-33.333%
2026-04-06	0.0700	0.0700	0.0500	0.0500	0.000%	233	211,425	-20.000%
2026-04-02	0.0600	0.0700	0.0500	0.0500	-28.571%	405	211,605	-20.000%
2026-04-01	0.0700	0.0700	0.0500	0.0700	+16.667%	126	211,605	-42.857%
2026-03-31	0.0600	0.0600	0.0500	0.0600	0.000%	447	211,612	-33.333%
2026-03-30	0.0600	0.0700	0.0500	0.0600	0.000%	507	211,898	-33.333%
2026-03-27	0.0600	0.0700	0.0400	0.0600	0.000%	449	211,956	-33.333%
2026-03-26	0.0800	0.0800	0.0500	0.0600	0.000%	3,247	212,054	-33.333%
2026-03-25	0.0800	0.0800	0.0600	0.0600	-14.286%	1,527	212,484	-33.333%
2026-03-24	0.0700	0.0900	0.0600	0.0700	+16.667%	909	212,474	-42.857%
2026-03-23	0.0700	0.0900	0.0500	0.0600	0.000%	725	212,271	-33.333%
2026-03-20	0.0500	0.0800	0.0500	0.0600	-14.286%	1,461	212,104	-33.333%
2026-03-19	0.0700	0.0700	0.0500	0.0700	0.000%	2,057	212,099	-42.857%
2026-03-18	0.0700	0.0700	0.0600	0.0700	0.000%	477	212,095	-42.857%
2026-03-17	0.0700	0.0700	0.0600	0.0700	0.000%	399	212,172	-42.857%
2026-03-16	0.0700	0.0800	0.0600	0.0700	+16.667%	448	212,050	-42.857%
2026-03-13	0.0700	0.0800	0.0600	0.0600	0.000%	623	212,087	-33.333%
2026-03-12	0.0800	0.0800	0.0600	0.0600	-25.000%	1,512	212,363	-33.333%
2026-03-11	0.0700	0.0900	0.0700	0.0800	+14.286%	1,635	213,202	-50.000%
2026-03-10	0.0800	0.0900	0.0700	0.0700	0.000%	408	213,567	-42.857%
2026-03-09	0.0800	0.0900	0.0700	0.0700	-30.000%	984	213,522	-42.857%
2026-03-06	0.0700	0.1000	0.0700	0.1000	+25.000%	1,012	214,054	-60.000%
2026-03-05	0.1000	0.1000	0.0700	0.0800	0.000%	585	214,485	-50.000%
2026-03-04	0.0900	0.1000	0.0800	0.0800	-11.111%	381	214,574	-50.000%
2026-03-03	0.0900	0.1000	0.0700	0.0900	0.000%	829	214,707	-55.556%
2026-03-02	0.1000	0.1300	0.0700	0.0900	-10.000%	2,012	214,668	-55.556%
2026-02-27	0.1000	0.1300	0.0900	0.1000	+11.111%	621	214,960	-60.000%
2026-02-26	0.1100	0.1200	0.0800	0.0900	0.000%	769	215,179	-55.556%
2026-02-25	0.1200	0.1200	0.0800	0.0900	0.000%	802	215,475	-55.556%
2026-02-24	0.1000	0.1100	0.0800	0.0900	0.000%	502	215,475	-55.556%
2026-02-23	0.1200	0.1200	0.0900	0.0900	-18.182%	4,473	215,380	-55.556%
2026-02-20	0.1200	0.1200	0.1100	0.1100	0.000%	853	218,437	-63.636%
2026-02-19	0.1000	0.1300	0.1000	0.1100	+10.000%	232	218,683	-63.636%
2026-02-18	0.1000	0.1300	0.1000	0.1000	+11.111%	2,391	218,744	-60.000%
2026-02-17	0.0900	0.1100	0.0900	0.0900	0.000%	999	219,742	-55.556%
2026-02-13	0.1500	0.1500	0.0700	0.0900	-18.182%	2,130	220,668	-55.556%
2026-02-12	0.1100	0.1400	0.0800	0.1100	-15.385%	14,414	220,668	-63.636%
2026-02-11	0.1400	0.1400	0.1200	0.1300	-7.143%	1,014	223,740	-69.231%
2026-02-10	0.1400	0.1600	0.1300	0.1400	+7.692%	477	223,654	-71.429%
2026-02-09	0.1400	0.1400	0.1200	0.1300	-7.143%	2,243	223,682	-69.231%
2026-02-06	0.1400	0.1500	0.1100	0.1400	+16.667%	2,658	224,821	-71.429%
2026-02-05	0.1300	0.1400	0.1000	0.1200	-7.692%	3,435	226,822	-66.667%
2026-02-04	0.1300	0.1600	0.1200	0.1300	0.000%	2,320	227,579	-69.231%
2026-02-03	0.1600	0.1800	0.1100	0.1300	-13.333%	2,544	227,102	-69.231%
2026-02-02	0.1500	0.1700	0.1500	0.1500	-6.250%	1,073	226,974	-73.333%
2026-01-30	0.1800	0.1800	0.1400	0.1600	0.000%	2,948	227,182	-75.000%
2026-01-29	0.2000	0.2100	0.1500	0.1600	-20.000%	2,588	227,091	-75.000%
2026-01-28	0.2200	0.2200	0.1800	0.2000	-9.091%	1,071	227,298	-80.000%
2026-01-27	0.1900	0.2300	0.1800	0.2200	+22.222%	1,560	226,740	-81.818%
2026-01-26	0.1900	0.2200	0.1800	0.1800	-5.263%	1,110	226,742	-77.778%
2026-01-23	0.2000	0.2100	0.1800	0.1900	0.000%	1,800	226,527	-78.947%
2026-01-22	0.1900	0.2100	0.1900	0.1900	+5.556%	594	226,253	-78.947%
2026-01-21	0.1700	0.2000	0.1700	0.1800	-5.263%	1,488	226,208	-77.778%
2026-01-20	0.1800	0.2000	0.1600	0.1900	+11.765%	1,472	226,246	-78.947%
2026-01-16	0.2300	0.2700	0.1600	0.1700	-22.727%	18,236	226,627	-76.471%
2026-01-15	0.2300	0.2400	0.1800	0.2200	0.000%	5,012	226,627	-81.818%
2026-01-14	0.2600	0.2600	0.2000	0.2200	0.000%	6,678	226,252	-81.818%
2026-01-13	0.2400	0.2400	0.2000	0.2200	-4.348%	2,731	226,456	-81.818%
2026-01-12	0.2300	0.2500	0.2000	0.2300	+4.545%	1,047	227,279	-82.609%
2026-01-09	0.2600	0.2600	0.2000	0.2200	-12.000%	900	227,320	-81.818%
2026-01-08	0.3300	0.3300	0.2200	0.2500	0.000%	3,282	227,293	-84.000%
2026-01-07	0.2900	0.3000	0.2500	0.2500	-16.667%	1,145	228,680	-84.000%
2026-01-06	0.2600	0.3200	0.2600	0.3000	+20.000%	4,543	228,530	-86.667%
2026-01-05	0.2800	0.3000	0.2500	0.2500	-13.793%	1,747	228,643	-84.000%
2026-01-02	0.2500	0.3000	0.2100	0.2900	+16.000%	3,232	228,240	-86.207%
2025-12-31	0.3000	0.3000	0.2200	0.2500	-10.714%	1,535	230,660	-84.000%
2025-12-30	0.2500	0.3000	0.2500	0.2800	-6.667%	856	230,660	-85.714%
2025-12-29	0.2500	0.3100	0.2500	0.3000	+15.385%	4,580	230,739	-86.667%
2025-12-26	0.3400	0.3400	0.2500	0.2600	-23.529%	1,350	233,318	-84.615%
2025-12-24	0.3000	0.3500	0.3000	0.3400	+13.333%	671	233,553	-88.235%
2025-12-23	0.3500	0.3500	0.3000	0.3000	-14.286%	936	233,553	-86.667%
2025-12-22	0.3500	0.4000	0.3000	0.3500	+16.667%	1,435	233,610	-88.571%
2025-12-19	0.3000	0.4000	0.3000	0.3000	-3.226%	913	233,472	-86.667%
2025-12-18	0.3000	0.3500	0.2900	0.3100	+3.333%	1,004	233,742	-87.097%
2025-12-17	0.3000	0.3500	0.3000	0.3000	-3.226%	929	233,594	-86.667%
2025-12-16	0.3500	0.3500	0.3000	0.3100	-8.824%	1,372	233,693	-87.097%
2025-12-15	0.3600	0.4000	0.3000	0.3400	-8.108%	978	233,639	-88.235%
2025-12-12	0.3700	0.4000	0.3500	0.3700	0.000%	813	233,364	-89.189%
2025-12-11	0.3700	0.4000	0.3500	0.3700	+5.714%	642	233,279	-89.189%
2025-12-10	0.3500	0.4000	0.3000	0.3500	-5.405%	1,559	233,613	-88.571%
2025-12-09	0.3500	0.4000	0.3500	0.3700	-7.500%	1,547	233,012	-89.189%
2025-12-08	0.3800	0.4000	0.3500	0.4000	+8.108%	224	233,015	-90.000%
2025-12-05	0.4000	0.4000	0.3500	0.3700	-7.500%	6,791	232,984	-89.189%
2025-12-04	0.4000	0.4500	0.3500	0.4000	0.000%	1,203	232,958	-90.000%
2025-12-03	0.3900	0.5000	0.3500	0.4000	0.000%	896	233,034	-90.000%
2025-12-02	0.4000	0.4500	0.3500	0.4000	0.000%	1,672	233,105	-90.000%
2025-12-01	0.4500	0.4500	0.3500	0.4000	-20.000%	2,711	232,917	-90.000%
2025-11-28	0.4000	0.5000	0.4000	0.5000	+19.048%	1,683	233,144	-92.000%
2025-11-26	0.4500	0.4500	0.4000	0.4200	-6.667%	1,398	232,117	-90.476%
2025-11-25	0.4200	0.4500	0.3500	0.4500	+25.000%	476	232,117	-91.111%
2025-11-24	0.3500	0.4500	0.3500	0.3600	+5.882%	1,518	231,968	-88.889%
2025-11-21	0.3500	0.4000	0.3000	0.3400	-8.108%	10,009	231,987	-88.235%
2025-11-20	0.4000	0.5000	0.3500	0.3700	-9.756%	4,392	224,936	-89.189%
2025-11-19	0.4500	0.4500	0.4000	0.4100	-8.889%	700	227,296	-90.244%
2025-11-18	0.4000	0.5300	0.4000	0.4500	0.000%	2,606	227,294	-91.111%
2025-11-17	0.5000	0.5000	0.4000	0.4500	-8.163%	2,172	226,998	-91.111%
2025-11-14	0.4700	0.5200	0.4500	0.4900	-7.547%	3,221	226,890	-91.837%
2025-11-13	0.6000	0.6500	0.5000	0.5300	-18.462%	3,457	225,890	-92.453%
2025-11-12	0.6500	2.3100	0.6000	0.6500	0.000%	1,288	226,382	-93.846%
2025-11-11	0.6500	0.7000	0.5500	0.6500	+8.333%	2,424	226,586	-93.846%
2025-11-10	0.5500	0.6500	0.5500	0.6000	+11.111%	3,463	226,951	-93.333%
2025-11-07	0.5000	0.5700	0.4500	0.5400	+8.000%	1,402	228,378	-92.593%
2025-11-06	0.5900	0.6000	0.5000	0.5000	-9.091%	5,113	228,169	-92.000%
2025-11-05	0.6000	0.6000	0.5000	0.5500	0.000%	2,869	230,360	-92.727%
2025-11-04	0.5900	0.6000	0.5000	0.5500	-21.429%	6,558	230,010	-92.727%
2025-11-03	0.7000	0.7000	0.6400	0.7000	0.000%	15,288	222,035	-94.286%
2025-10-31	0.6000	0.7000	0.6000	0.7000	+11.111%	3,827	222,035	-94.286%
2025-10-30	0.6500	0.7000	0.6200	0.6300	-10.000%	5,207	220,370	-93.651%
2025-10-29	0.7000	0.7500	0.6500	0.7000	+2.941%	1,453	221,131	-94.286%
2025-10-28	0.7000	0.7500	0.6500	0.6800	-2.857%	2,576	220,644	-94.118%
2025-10-27	0.6500	0.7000	0.6000	0.7000	+14.754%	4,507	221,195	-94.286%
2025-10-24	0.6500	0.6500	0.5500	0.6100	+1.667%	2,960	221,195	-93.443%
2025-10-23	0.5300	0.6500	0.5200	0.6000	+9.091%	1,968	221,452	-93.333%
2025-10-22	0.5500	0.6000	0.5000	0.5500	-8.333%	3,670	220,483	-92.727%
2025-10-21	0.6000	0.6000	0.5200	0.6000	0.000%	2,479	220,989	-93.333%
2025-10-20	0.6000	0.6500	0.5500	0.6000	+7.143%	1,975	220,494	-93.333%
2025-10-17	0.6000	0.6000	0.5000	0.5600	-5.085%	4,927	220,131	-92.857%
2025-10-16	0.7000	0.7000	0.5500	0.5900	-9.231%	6,889	218,614	-93.220%
2025-10-15	0.6300	0.7000	0.6000	0.6500	+3.175%	6,551	217,927	-93.846%
2025-10-14	0.5500	0.6500	0.5500	0.6300	+5.000%	4,113	217,043	-93.651%
2025-10-13	0.6000	0.7000	0.5800	0.6000	-4.762%	2,126	215,859	-93.333%
2025-10-10	0.7000	0.7000	0.6000	0.6300	-10.000%	7,176	215,068	-93.651%
2025-10-09	0.7500	0.7500	0.6500	0.7000	-5.405%	9,504	213,161	-94.286%
2025-10-08	0.7500	0.7600	0.6500	0.7400	+8.824%	4,511	211,881	-94.595%
2025-10-07	0.8200	0.8500	0.6500	0.6800	-9.333%	5,894	208,837	-94.118%
2025-10-06	0.7000	0.7500	0.6500	0.7500	+7.143%	3,115	208,837	-94.667%
2025-10-03	0.6500	0.7000	0.6000	0.7000	+7.692%	6,758	208,149	-94.286%
2025-10-02	0.6200	0.7000	0.5500	0.6500	+8.333%	4,445	205,093	-93.846%
2025-10-01	0.6800	0.7000	0.5500	0.6000	-14.286%	6,526	204,076	-93.333%
2025-09-30	0.7000	0.7000	0.6500	0.7000	0.000%	5,125	201,853	-94.286%
2025-09-29	0.7500	0.7500	0.6500	0.7000	0.000%	4,691	202,405	-94.286%
2025-09-26	0.8000	0.8500	0.6500	0.7000	-15.663%	8,717	200,854	-94.286%
2025-09-25	0.8500	0.8500	0.7000	0.8300	-2.353%	14,179	197,738	-95.181%
2025-09-24	0.8500	0.9500	0.8000	0.8500	0.000%	9,677	202,345	-95.294%
2025-09-23	0.9500	1.0000	0.8500	0.8500	-9.574%	5,759	200,630	-95.294%
2025-09-22	0.8500	0.9500	0.8000	0.9400	+4.444%	4,684	198,198	-95.745%
2025-09-19	0.9000	0.9500	0.8500	0.9000	+8.434%	10,603	196,829	-95.556%
2025-09-18	0.8000	0.9000	0.7000	0.8300	+10.667%	6,629	191,702	-95.181%
2025-09-17	0.7500	0.7500	0.6500	0.7500	-6.250%	4,997	190,177	-94.667%
2025-09-16	0.8000	0.8300	0.6500	0.8000	+2.564%	8,227	189,172	-95.000%
2025-09-15	0.6500	0.8000	0.5400	0.7800	+30.000%	7,096	185,714	-94.872%
2025-09-12	0.5000	0.7000	0.4500	0.6000	+27.660%	13,087	181,941	-93.333%
2025-09-11	0.4000	0.5000	0.3500	0.4700	+23.684%	5,297	175,679	-91.489%
2025-09-10	0.4100	0.4500	0.3700	0.3800	-15.556%	1,229	172,830	-89.474%
2025-09-09	0.4000	0.4500	0.3500	0.4500	+12.500%	1,724	172,966	-91.111%
2025-09-08	0.4000	0.4000	0.3500	0.4000	+2.564%	3,796	172,556	-90.000%
2025-09-05	0.4000	0.4000	0.3500	0.3900	+2.632%	3,178	170,599	-89.744%
2025-09-04	0.3000	0.3900	0.3000	0.3800	+8.571%	3,127	170,837	-89.474%
2025-09-03	0.3500	0.3500	0.3200	0.3500	+2.941%	210	169,143	-88.571%
2025-09-02	0.4000	0.4500	0.3000	0.3400	-15.000%	3,304	169,060	-88.235%
2025-08-29	0.4000	0.4000	0.3500	0.4000	+5.263%	518	167,510	-90.000%
2025-08-28	0.3500	0.4000	0.3500	0.3800	+8.571%	410	167,510	-89.474%
2025-08-27	0.4300	0.4500	0.3500	0.3500	-12.500%	1,136	167,342	-88.571%
2025-08-26	0.4000	0.4500	0.3500	0.4000	-2.439%	508	167,167	-90.000%
2025-08-25	0.4000	0.4500	0.3500	0.4100	+2.500%	803	166,902	-90.244%
2025-08-22	0.4000	0.4500	0.3700	0.4000	+2.564%	1,745	166,584	-90.000%
2025-08-21	0.4200	0.4500	0.3500	0.3900	-2.500%	2,045	165,629	-89.744%
2025-08-20	0.4000	0.4100	0.3500	0.4000	0.000%	1,610	164,238	-90.000%
2025-08-19	0.4200	0.4800	0.3500	0.4000	-2.439%	2,067	164,486	-90.000%
2025-08-18	0.4500	0.4500	0.3800	0.4100	-8.889%	3,254	163,249	-90.244%
2025-08-15	0.5000	0.5000	0.4000	0.4500	+4.651%	1,641	161,925	-91.111%
2025-08-14	0.4500	0.5000	0.4000	0.4300	+7.500%	909	161,167	-90.698%
2025-08-13	0.4300	0.4500	0.3500	0.4000	0.000%	1,530	160,751	-90.000%
2025-08-12	0.4000	0.4500	0.3500	0.4000	+5.263%	2,375	160,258	-90.000%
2025-08-11	0.3500	0.4000	0.3500	0.3800	-5.000%	2,622	159,246	-89.474%
2025-08-08	0.3800	0.4500	0.3600	0.4000	0.000%	1,418	158,428	-90.000%
2025-08-07	0.4000	0.4500	0.3500	0.4000	0.000%	5,290	157,442	-90.000%
2025-08-06	0.4300	0.4500	0.3500	0.4000	-14.894%	3,196	153,400	-90.000%
2025-08-05	0.4500	0.4700	0.3800	0.4700	+14.634%	2,892	151,172	-91.489%
2025-08-04	0.4000	0.4500	0.3900	0.4100	+10.811%	1,913	148,736	-90.244%
2025-08-01	0.6600	0.6600	0.3500	0.3700	-17.778%	2,382	147,430	-89.189%
2025-07-31	0.5000	0.5000	0.3800	0.4500	-6.250%	6,355	145,929	-91.111%
2025-07-30	0.5500	0.5500	0.4700	0.4800	-11.111%	3,161	141,355	-91.667%
2025-07-29	0.5200	0.6000	0.5000	0.5400	-1.818%	1,463	141,001	-92.593%
2025-07-28	0.5500	0.5500	0.2800	0.5500	+1.852%	2,300	140,264	-92.727%
2025-07-25	0.5500	0.6000	0.5000	0.5400	+3.846%	3,679	139,064	-92.593%
2025-07-24	0.5500	0.6000	0.4500	0.5200	+1.961%	3,056	137,872	-92.308%
2025-07-23	0.5500	0.5500	0.5000	0.5100	-7.273%	3,599	138,054	-92.157%
2025-07-22	0.5500	0.6000	0.5000	0.5500	+3.774%	3,421	135,288	-92.727%
2025-07-21	0.6700	0.6700	0.5000	0.5300	0.000%	5,226	133,305	-92.453%
2025-07-18	0.5500	0.6000	0.5000	0.5300	0.000%	5,197	131,147	-92.453%
2025-07-17	0.5000	0.5500	0.4700	0.5300	+15.217%	7,550	129,437	-92.453%
2025-07-16	0.5000	0.5000	0.4200	0.4600	-6.122%	5,533	126,237	-91.304%
2025-07-15	0.4500	0.5000	0.4500	0.4900	+8.889%	2,616	122,716	-91.837%
2025-07-14	0.4500	0.5000	0.4000	0.4500	0.000%	3,627	121,490	-91.111%
2025-07-11	0.4000	0.5000	0.4000	0.4500	0.000%	565	123,443	-91.111%
2025-07-10	0.4500	0.5000	0.4000	0.4500	-10.000%	742	123,556	-91.111%
2025-07-09	0.4100	0.5000	0.4000	0.5000	+25.000%	518	123,186	-92.000%
2025-07-08	0.5000	0.5000	0.4000	0.4000	-4.762%	1,295	123,014	-90.000%
2025-07-07	0.4000	0.5000	0.4000	0.4200	0.000%	670	122,251	-90.476%
2025-07-03	0.5000	0.5000	0.4000	0.4200	-6.667%	889	121,980	-90.476%
2025-07-02	0.5000	0.5000	0.4000	0.4500	-4.255%	532	121,980	-91.111%
2025-07-01	0.5000	0.5000	0.4100	0.4700	-6.000%	4,179	121,926	-91.489%
2025-06-30	0.4900	0.5000	0.4500	0.5000	+25.000%	2,527	121,595	-92.000%
2025-06-27	0.4500	0.4500	0.3900	0.4000	-11.111%	1,466	122,214	-90.000%
2025-06-26	0.4000	0.4500	0.3500	0.4500	+12.500%	1,144	121,778	-91.111%
2025-06-25	0.4500	0.4500	0.3500	0.4000	-9.091%	381	120,925	-90.000%
2025-06-24	0.4500	0.4500	0.4000	0.4400	+10.000%	1,469	120,711	-90.909%
2025-06-23	0.4000	0.4500	0.3500	0.4000	0.000%	1,867	119,777	-90.000%
2025-06-20	0.4500	0.4500	0.3700	0.4000	-20.000%	4,568	120,194	-90.000%
2025-06-18	0.4700	0.5000	0.4000	0.5000	+4.167%	5,427	119,574	-92.000%
2025-06-17	0.4800	0.5000	0.4500	0.4800	+6.667%	79	119,574	-91.667%
2025-06-16	0.4500	0.5000	0.4400	0.4500	+4.651%	450	119,570	-91.111%
2025-06-13	0.4500	0.5000	0.4000	0.4300	0.000%	1,392	119,683	-90.698%
2025-06-12	0.5000	0.5000	0.4000	0.4300	-12.245%	1,710	119,488	-90.698%
2025-06-11	0.4500	0.5000	0.4500	0.4900	+22.500%	1,014	119,281	-91.837%
2025-06-10	0.5500	0.5500	0.4000	0.4000	-21.569%	6,801	118,977	-90.000%
2025-06-09	0.5500	0.5500	0.4500	0.5100	-15.000%	1,503	114,250	-92.157%
2025-06-06	0.5500	0.6000	0.5000	0.6000	+20.000%	11,792	114,306	-93.333%
2025-06-05	0.5500	0.5500	0.4500	0.5000	0.000%	1,515	111,574	-92.000%
2025-06-04	0.5500	0.5500	0.4500	0.5000	+11.111%	2,231	110,973	-92.000%
2025-06-03	0.4500	0.5000	0.4000	0.4500	0.000%	25,724	111,430	-91.111%
2025-06-02	0.5500	0.5500	0.4000	0.4500	-8.163%	1,525	117,666	-91.111%
2025-05-30	0.4500	0.5000	0.4500	0.4900	-2.000%	554	116,834	-91.837%
2025-05-29	0.5000	0.5000	0.4500	0.5000	0.000%	98	116,920	-92.000%
2025-05-28	0.5000	0.5500	0.5000	0.5000	-5.660%	469	116,887	-92.000%
2025-05-27	0.5500	0.5500	0.4500	0.5300	+1.923%	859	116,884	-92.453%
2025-05-23	0.5000	0.5500	0.5000	0.5200	+4.000%	594	116,698	-92.308%
2025-05-22	0.5000	0.5500	0.4500	0.5000	+8.696%	2,347	116,698	-92.000%
2025-05-21	0.5500	0.5500	0.4500	0.4600	-2.128%	394	116,838	-91.304%
2025-05-20	0.5200	0.5500	0.4700	0.4700	-6.000%	505	116,886	-91.489%
2025-05-19	0.5000	0.5500	0.4900	0.5000	-3.846%	4,342	116,827	-92.000%
2025-05-16	0.5500	0.6000	0.4500	0.5200	-5.455%	7,700	118,068	-92.308%
2025-05-15	0.6500	0.6500	0.5000	0.5500	-8.333%	267	117,274	-92.727%
2025-05-14	0.5000	0.6000	0.5000	0.6000	+20.000%	1,602	117,220	-93.333%
2025-05-13	0.5000	0.5000	0.4500	0.5000	0.000%	431	116,716	-92.000%
2025-05-12	0.5200	0.5300	0.4500	0.5000	-3.846%	467	116,627	-92.000%
2025-05-09	0.5500	0.6100	0.4500	0.5200	-1.887%	1,672	116,446	-92.308%
2025-05-08	0.5000	0.5500	0.4500	0.5300	+8.163%	20,323	116,236	-92.453%
2025-05-07	0.5000	0.5200	0.4500	0.4900	-2.000%	673	98,177	-91.837%
2025-05-06	0.5500	0.5500	0.4500	0.5000	0.000%	1,206	97,529	-92.000%
2025-05-05	0.5500	0.6500	0.5000	0.5000	-1.961%	669	96,666	-92.000%
2025-05-02	0.5300	0.6000	0.5000	0.5100	-7.273%	13,034	97,062	-92.157%
2025-05-01	0.8600	0.8600	0.5000	0.5500	0.000%	1,214	91,509	-92.727%
2025-04-30	0.5500	0.6500	0.5000	0.5500	-11.290%	5,714	91,588	-92.727%
2025-04-29	0.6500	0.6500	0.6000	0.6200	-4.615%	789	92,092	-93.548%
2025-04-28	0.7000	0.7000	0.5500	0.6500	+8.333%	140	91,791	-93.846%
2025-04-25	0.5500	0.6500	0.4700	0.6000	+11.111%	8,886	91,774	-93.333%
2025-04-24	0.4500	0.5500	0.4500	0.5400	+25.581%	230	90,931	-92.593%
2025-04-23	0.4800	0.4800	0.3900	0.4300	+4.878%	65	90,891	-90.698%
2025-04-22	0.4000	0.4500	0.3500	0.4100	-4.651%	153	90,855	-90.244%
2025-04-21	0.3500	0.4300	0.3000	0.4300	+16.216%	51	90,782	-90.698%
2025-04-17	0.3500	0.4400	0.3500	0.3700	+5.714%	164	90,746	-89.189%
2025-04-16	0.3500	0.4000	0.3000	0.3500	-5.405%	170	90,746	-88.571%
2025-04-15	0.4000	0.4000	0.3600	0.3700	0.000%	89	90,738	-89.189%
2025-04-14	0.3800	0.4000	0.3500	0.3700	-7.500%	153	90,727	-89.189%
2025-04-11	0.3900	0.4000	0.3500	0.4000	+11.111%	444	90,716	-90.000%
2025-04-10	0.4000	0.4500	0.3500	0.3600	-20.000%	1,365	90,638	-88.889%
2025-04-09	0.3700	0.5200	0.3500	0.4500	+21.622%	1,222	90,581	-91.111%
2025-04-08	0.3500	0.4200	0.3500	0.3700	+15.625%	2,843	90,636	-89.189%
2025-04-07	0.3500	0.3700	0.2500	0.3200	+6.667%	1,795	92,265	-87.500%
2025-04-04	0.4000	0.4000	0.2800	0.3000	-21.053%	4,082	92,359	-86.667%
2025-04-03	0.4000	0.4700	0.3500	0.3800	-15.556%	1,583	92,059	-89.474%
2025-04-02	0.5000	0.5000	0.4000	0.4500	-8.163%	308	91,686	-91.111%
2025-04-01	0.4500	0.5000	0.4500	0.4900	-2.000%	769	91,601	-91.837%
2025-03-31	0.4500	0.5400	0.4000	0.5000	+11.111%	3,048	91,014	-92.000%
2025-03-28	0.5500	0.5800	0.4500	0.4500	-18.182%	6,422	88,687	-91.111%
2025-03-27	0.6000	0.6000	0.5000	0.5500	-3.509%	189	86,135	-92.727%
2025-03-26	0.5300	0.6000	0.5300	0.5700	+14.000%	472	86,089	-92.982%
2025-03-25	0.6000	0.6500	0.5000	0.5000	-16.667%	420	85,908	-92.000%
2025-03-24	0.5400	0.6500	0.5400	0.6000	-3.226%	567	85,883	-93.333%
2025-03-21	0.5500	0.6500	0.5500	0.6200	+1.639%	122	85,870	-93.548%
2025-03-20	0.6000	0.7000	0.5500	0.6100	-1.613%	4,446	85,869	-93.443%
2025-03-19	0.6000	0.7000	0.6000	0.6200	-4.615%	289	82,117	-93.548%
2025-03-18	0.6500	0.6500	0.6000	0.6500	+8.333%	485	82,029	-93.846%
2025-03-17	0.6500	0.6500	0.5700	0.6000	+5.263%	290	81,858	-93.333%
2025-03-14	0.5700	0.6000	0.5500	0.5700	+3.636%	928	81,701	-92.982%
2025-03-13	0.6000	0.6000	0.5000	0.5500	0.000%	3,163	79,029	-92.727%
2025-03-12	0.6500	0.6500	0.5500	0.5500	-9.836%	667	79,029	-92.727%
2025-03-11	0.6000	0.7000	0.5500	0.6100	+10.909%	1,075	78,779	-93.443%
2025-03-10	0.6000	0.6500	0.5000	0.5500	-16.667%	1,511	78,476	-92.727%
2025-03-07	0.7200	0.7200	0.6000	0.6600	+1.538%	1,894	78,194	-93.939%
2025-03-06	0.7500	0.7500	0.6500	0.6500	-18.750%	358	77,774	-93.846%
2025-03-05	0.8000	0.8000	0.6600	0.8000	+15.942%	501	77,709	-95.000%
2025-03-04	0.6000	0.7000	0.6000	0.6900	-1.429%	2,723	77,683	-94.203%
2025-03-03	0.7700	0.8500	0.7000	0.7000	-5.405%	3,797	77,640	-94.286%
2025-02-28	0.6000	0.7500	0.6000	0.7400	-1.333%	7,286	78,713	-94.595%
2025-02-27	0.8000	0.8700	0.7300	0.7500	-3.846%	7,907	78,637	-94.667%
2025-02-26	0.8000	0.9000	0.7500	0.7800	+11.429%	448	75,335	-94.872%
2025-02-25	0.8500	0.8700	0.6900	0.7000	-20.455%	1,702	75,242	-94.286%
2025-02-24	1.0500	1.0500	0.8000	0.8800	-12.000%	3,586	75,138	-95.455%
2025-02-21	1.1200	1.2000	0.9000	1.0000	+4.167%	28,264	73,730	-96.000%
2025-02-20	1.3000	1.4000	0.8900	0.9600	-33.793%	8,000	68,113	-95.833%
2025-02-19	1.4000	1.5000	1.2500	1.4500	+5.072%	8,810	69,284	-97.241%
2025-02-18	1.3000	1.4500	1.1500	1.3800	+31.429%	7,562	63,821	-97.101%
2025-02-14	1.0500	1.1000	1.0000	1.0500	+5.000%	15,232	55,207	-96.190%
2025-02-13	1.0000	1.0500	0.9000	1.0000	0.000%	4,591	55,207	-96.000%
2025-02-12	0.8000	1.0000	0.7200	1.0000	+38.889%	9,638	52,248	-96.000%
2025-02-11	0.7500	0.8000	0.7000	0.7200	+2.857%	4,741	45,713	-94.444%
2025-02-10	0.8000	0.8000	0.7000	0.7000	-11.392%	1,228	44,323	-94.286%

.dark-mode .hqjSYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqjSYP{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C10GRAB Jan 15 2027 10.00 Call (GRAB270115C00010000)option OPRA

GRAB20270115C10
GRAB Jan 15 2027 10.00 Call (GRAB270115C00010000)
option OPRA