Dark

GRAB20270115C12
GRAB Jan 15 2027 12.00 Call (GRAB270115C00012000)
option OPRA

EOD

Jul 31, 2026

0.0200-33.333%(-0.0100)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	110	24,026	0.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	13	24,026	-33.333%
2026-07-29	0.0200	0.0300	0.0200	0.0300	0.000%	11	24,015	-33.333%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	2	24,025	-33.333%
2026-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	70	24,025	-33.333%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	1	24,025	-33.333%
2026-07-17	0.0200	0.0300	0.0200	0.0300	0.000%	756	24,024	-33.333%
2026-07-15	0.0400	0.0400	0.0300	0.0300	+50.000%	220	24,554	-33.333%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-60.000%	2	24,564	0.000%
2026-07-13	0.0300	0.0500	0.0300	0.0500	0.000%	110	24,566	-60.000%
2026-07-10	0.0300	0.0500	0.0300	0.0500	+150.000%	2,301	24,666	-60.000%
2026-07-09	0.0200	0.0200	0.0200	0.0200	-50.000%	1	24,656	0.000%
2026-07-08	0.0300	0.0400	0.0300	0.0400	-20.000%	6	24,655	-50.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+25.000%	4	24,661	-60.000%
2026-07-02	0.0600	0.0600	0.0400	0.0400	0.000%	44	24,679	-50.000%
2026-07-01	0.0600	0.0700	0.0400	0.0400	0.000%	110	24,679	-50.000%
2026-06-30	0.0400	0.0600	0.0400	0.0400	-33.333%	149	24,621	-50.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	+100.000%	2	24,624	-66.667%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	1	24,622	-33.333%
2026-06-25	0.0300	0.0300	0.0300	0.0300	-25.000%	113	24,622	-33.333%
2026-06-24	0.0300	0.0400	0.0300	0.0400	0.000%	17	24,541	-50.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	+33.333%	40	24,558	-50.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-25.000%	60	24,598	-33.333%
2026-06-18	0.0400	0.0400	0.0400	0.0400	+33.333%	31	24,584	-50.000%
2026-06-16	0.0300	0.0300	0.0300	0.0300	-40.000%	1	24,584	-33.333%
2026-06-15	0.0800	0.0800	0.0300	0.0500	+66.667%	105	24,585	-60.000%
2026-06-10	0.0400	0.0400	0.0300	0.0300	-40.000%	57	24,680	-33.333%
2026-06-09	0.0500	0.0500	0.0500	0.0500	0.000%	2	24,737	-60.000%
2026-06-08	0.0400	0.0500	0.0400	0.0500	-16.667%	467	24,735	-60.000%
2026-06-05	0.0500	0.0600	0.0500	0.0600	0.000%	92	24,751	-66.667%
2026-06-04	0.0500	0.0600	0.0500	0.0600	+100.000%	30	24,683	-66.667%
2026-06-03	0.0500	0.0500	0.0300	0.0300	-40.000%	5	24,674	-33.333%
2026-06-02	0.0600	0.0600	0.0500	0.0500	0.000%	34	24,678	-60.000%
2026-06-01	0.0400	0.0600	0.0200	0.0500	-16.667%	15	24,679	-60.000%
2026-05-29	0.0400	0.0600	0.0400	0.0600	0.000%	1,061	24,673	-66.667%
2026-05-28	0.0600	0.0600	0.0500	0.0600	+20.000%	1,462	25,572	-66.667%
2026-05-27	0.0500	0.0500	0.0500	0.0500	+25.000%	30	25,570	-60.000%
2026-05-26	0.0500	0.0500	0.0400	0.0400	-20.000%	409	25,600	-50.000%
2026-05-22	0.0500	0.0500	0.0400	0.0500	0.000%	7	25,401	-60.000%
2026-05-21	0.0500	0.0500	0.0500	0.0500	+66.667%	20	25,406	-60.000%
2026-05-20	0.0500	0.0600	0.0300	0.0300	-25.000%	12	25,406	-33.333%
2026-05-19	0.0400	0.0400	0.0400	0.0400	0.000%	2	25,393	-50.000%
2026-05-18	0.0400	0.0400	0.0300	0.0400	-20.000%	86	25,393	-50.000%
2026-05-15	0.0400	0.0500	0.0400	0.0500	-28.571%	36	25,393	-60.000%
2026-05-14	0.0500	0.0700	0.0500	0.0700	+75.000%	258	25,419	-71.429%
2026-05-13	0.0500	0.0500	0.0400	0.0400	0.000%	247	25,206	-50.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	-20.000%	49	25,206	-50.000%
2026-05-11	0.0500	0.0600	0.0500	0.0500	+25.000%	27	25,206	-60.000%
2026-05-08	0.0400	0.0500	0.0400	0.0400	-20.000%	451	25,196	-50.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	25	25,022	-60.000%
2026-05-06	0.0600	0.0600	0.0400	0.0500	-16.667%	245	25,022	-60.000%
2026-05-05	0.0600	0.0700	0.0500	0.0600	0.000%	1,807	24,918	-66.667%
2026-05-04	0.0300	0.0600	0.0300	0.0600	+20.000%	8	24,094	-66.667%
2026-05-01	0.0500	0.0500	0.0500	0.0500	+25.000%	2	24,087	-60.000%
2026-04-30	0.0400	0.0400	0.0400	0.0400	-33.333%	1	24,087	-50.000%
2026-04-29	0.0600	0.0600	0.0600	0.0600	0.000%	11	24,088	-66.667%
2026-04-28	0.0600	0.0600	0.0600	0.0600	-14.286%	7	24,087	-66.667%
2026-04-27	0.0500	0.0700	0.0500	0.0700	+16.667%	25	24,081	-71.429%
2026-04-24	0.0600	0.0700	0.0400	0.0600	+20.000%	96	24,068	-66.667%
2026-04-23	0.0500	0.0500	0.0500	0.0500	-28.571%	300	24,104	-60.000%
2026-04-22	0.0500	0.0700	0.0500	0.0700	+16.667%	10	24,104	-71.429%
2026-04-21	0.0600	0.0600	0.0600	0.0600	0.000%	31	24,105	-66.667%
2026-04-20	0.0400	0.0700	0.0400	0.0600	-25.000%	52	24,105	-66.667%
2026-04-17	0.0700	0.0800	0.0700	0.0800	+60.000%	18	24,067	-75.000%
2026-04-16	0.0600	0.0600	0.0500	0.0500	0.000%	42	24,066	-60.000%
2026-04-15	0.0300	0.0500	0.0300	0.0500	+25.000%	54	24,064	-60.000%
2026-04-14	0.0400	0.0400	0.0300	0.0400	0.000%	9	24,063	-50.000%
2026-04-13	0.0400	0.0500	0.0400	0.0400	0.000%	55	24,063	-50.000%
2026-04-10	0.0400	0.0400	0.0400	0.0400	0.000%	1	24,057	-50.000%
2026-04-08	0.0400	0.0400	0.0400	0.0400	+33.333%	126	24,057	-50.000%
2026-04-07	0.0400	0.0400	0.0300	0.0300	-40.000%	1,502	24,048	-33.333%
2026-04-06	0.0400	0.0500	0.0400	0.0500	0.000%	87	24,272	-60.000%
2026-03-30	0.0400	0.0500	0.0400	0.0500	0.000%	54	24,272	-60.000%
2026-03-27	0.0400	0.0500	0.0400	0.0500	+66.667%	11	24,270	-60.000%
2026-03-25	0.0300	0.0300	0.0300	0.0300	-50.000%	2	24,270	-33.333%
2026-03-19	0.0600	0.0600	0.0400	0.0600	0.000%	971	24,268	-66.667%
2026-03-17	0.0400	0.0600	0.0400	0.0600	+20.000%	3,412	23,713	-66.667%
2026-03-16	0.0700	0.0700	0.0400	0.0500	0.000%	110	20,885	-60.000%
2026-03-12	0.0600	0.0600	0.0500	0.0500	-28.571%	2	20,809	-60.000%
2026-03-11	0.0500	0.0700	0.0500	0.0700	+16.667%	130	20,808	-71.429%
2026-03-10	0.0600	0.0600	0.0400	0.0600	+20.000%	81	20,805	-66.667%
2026-03-09	0.0500	0.0500	0.0500	0.0500	-16.667%	10	20,774	-60.000%
2026-03-06	0.0600	0.0700	0.0600	0.0600	0.000%	64	20,767	-66.667%
2026-03-05	0.0700	0.0700	0.0600	0.0600	0.000%	6	20,779	-66.667%
2026-03-04	0.0600	0.0600	0.0600	0.0600	0.000%	70	20,778	-66.667%
2026-03-03	0.0500	0.0600	0.0500	0.0600	+20.000%	18	20,788	-66.667%
2026-03-02	0.0500	0.0700	0.0500	0.0500	-16.667%	10	20,786	-60.000%
2026-02-27	0.0700	0.0900	0.0600	0.0600	-50.000%	26	20,786	-66.667%
2026-02-25	0.1200	0.1200	0.1200	0.1200	+71.429%	1	20,763	-83.333%
2026-02-24	0.0700	0.0700	0.0500	0.0700	-12.500%	159	20,763	-71.429%
2026-02-23	0.0700	0.0800	0.0700	0.0800	+14.286%	85	20,628	-75.000%
2026-02-20	0.0800	0.1000	0.0600	0.0700	0.000%	204	20,623	-71.429%
2026-02-19	0.0700	0.0700	0.0700	0.0700	-12.500%	50	20,699	-71.429%
2026-02-18	0.1600	0.1600	0.0800	0.0800	+14.286%	2	20,699	-75.000%
2026-02-17	0.0800	0.0800	0.0600	0.0700	-12.500%	207	20,698	-71.429%
2026-02-13	0.0700	0.0800	0.0600	0.0800	+33.333%	780	20,652	-75.000%
2026-02-12	0.1000	0.1000	0.0500	0.0600	-40.000%	137	20,652	-66.667%
2026-02-11	0.1000	0.1000	0.1000	0.1000	+25.000%	6	20,745	-80.000%
2026-02-10	0.1200	0.1200	0.0800	0.0800	0.000%	202	20,739	-75.000%
2026-02-09	0.1300	0.1300	0.0800	0.0800	-20.000%	17	20,737	-75.000%
2026-02-06	0.1000	0.1100	0.0900	0.1000	+42.857%	347	20,750	-80.000%
2026-02-05	0.0800	0.0800	0.0600	0.0700	0.000%	550	20,625	-71.429%
2026-02-04	0.1000	0.1000	0.0700	0.0700	-30.000%	97	20,672	-71.429%
2026-02-03	0.1000	0.1000	0.1000	0.1000	-9.091%	36	20,652	-80.000%
2026-02-02	0.1100	0.1100	0.1100	0.1100	0.000%	11	20,675	-81.818%
2026-01-30	0.1000	0.1200	0.1000	0.1100	-15.385%	62	20,665	-81.818%
2026-01-29	0.0800	0.1300	0.0800	0.1300	-7.143%	57	20,626	-84.615%
2026-01-28	0.1300	0.1400	0.1200	0.1400	0.000%	39	20,629	-85.714%
2026-01-27	0.0900	0.1600	0.0900	0.1400	+16.667%	14	20,624	-85.714%
2026-01-26	0.1100	0.1400	0.1100	0.1200	-14.286%	19	20,625	-83.333%
2026-01-23	0.1500	0.1500	0.1300	0.1400	+7.692%	259	20,611	-85.714%
2026-01-22	0.1400	0.1400	0.1200	0.1300	0.000%	38	20,566	-84.615%
2026-01-21	0.1300	0.1400	0.1200	0.1300	0.000%	3,320	20,562	-84.615%
2026-01-20	0.1000	0.1500	0.1000	0.1300	+8.333%	92	17,474	-84.615%
2026-01-16	0.1700	0.1800	0.1000	0.1200	-25.000%	235	17,295	-83.333%
2026-01-15	0.1300	0.1700	0.1000	0.1600	+6.667%	269	17,295	-87.500%
2026-01-14	0.1500	0.1500	0.1300	0.1500	-6.250%	509	17,270	-86.667%
2026-01-13	0.1700	0.1700	0.1400	0.1600	0.000%	240	17,092	-87.500%
2026-01-12	0.1600	0.1900	0.1600	0.1600	0.000%	497	17,203	-87.500%
2026-01-09	0.1900	0.1900	0.1600	0.1600	-5.882%	270	17,358	-87.500%
2026-01-08	0.1800	0.1900	0.1700	0.1700	-5.556%	1,095	17,167	-88.235%
2026-01-07	0.1800	0.2000	0.1600	0.1800	-21.739%	181	16,653	-88.889%
2026-01-06	0.2000	0.2500	0.2000	0.2300	+35.294%	437	16,604	-91.304%
2026-01-05	0.2100	0.2100	0.1600	0.1700	-5.556%	60	16,467	-88.235%
2026-01-02	0.1800	0.2000	0.1800	0.1800	+12.500%	35	16,467	-88.889%
2025-12-31	0.2000	0.2000	0.1500	0.1600	-20.000%	8	16,474	-87.500%
2025-12-30	0.2000	0.2000	0.2000	0.2000	0.000%	4	16,474	-90.000%
2025-12-29	0.2100	0.2100	0.1000	0.2000	0.000%	297	16,474	-90.000%
2025-12-26	0.2500	0.2500	0.2000	0.2000	-16.667%	251	16,178	-90.000%
2025-12-24	0.2400	0.2500	0.2300	0.2400	-4.000%	141	15,820	-91.667%
2025-12-23	0.2500	0.2500	0.2300	0.2500	+8.696%	27	15,820	-92.000%
2025-12-22	0.2500	0.2700	0.2300	0.2300	+15.000%	198	15,806	-91.304%
2025-12-19	0.2500	0.2500	0.2000	0.2000	-9.091%	156	15,776	-90.000%
2025-12-18	0.2500	0.2500	0.2000	0.2200	+4.762%	749	15,640	-90.909%
2025-12-17	0.2200	0.2200	0.2000	0.2100	-16.000%	18	15,261	-90.476%
2025-12-16	0.2500	0.2700	0.2400	0.2500	+8.696%	396	15,264	-92.000%
2025-12-15	0.2500	0.2500	0.2200	0.2300	-23.333%	244	15,158	-91.304%
2025-12-12	0.2800	0.3000	0.2800	0.3000	+11.111%	52	15,154	-93.333%
2025-12-10	0.2500	0.2800	0.2000	0.2700	+8.000%	285	15,153	-92.593%
2025-12-09	0.3000	0.3000	0.2300	0.2500	-16.667%	218	14,910	-92.000%
2025-12-08	0.2800	0.3000	0.2500	0.3000	+20.000%	34	14,699	-93.333%
2025-12-05	0.2500	0.2500	0.2500	0.2500	0.000%	100	14,677	-92.000%
2025-12-04	0.2700	0.3000	0.2500	0.2500	-10.714%	1,045	14,748	-92.000%
2025-12-03	0.5000	0.5000	0.2700	0.2800	+7.692%	52	15,391	-92.857%
2025-12-02	0.3000	0.3000	0.2600	0.2600	-35.000%	48	15,368	-92.308%
2025-12-01	0.3000	0.4000	0.2500	0.4000	0.000%	102	15,329	-95.000%
2025-11-28	0.3000	0.4000	0.2700	0.4000	+33.333%	1,233	15,345	-95.000%
2025-11-26	0.3000	0.3000	0.2800	0.3000	+20.000%	24	15,344	-93.333%
2025-11-25	0.2500	0.3000	0.2500	0.2500	-16.667%	18	15,344	-92.000%
2025-11-24	0.3500	0.3500	0.2700	0.3000	+30.435%	137	15,358	-93.333%
2025-11-21	0.2800	0.3000	0.2200	0.2300	-11.538%	570	15,349	-91.304%
2025-11-20	0.3300	0.4000	0.2400	0.2600	-13.333%	1,256	14,868	-92.308%
2025-11-19	0.4000	0.4000	0.2500	0.3000	-9.091%	2,831	14,191	-93.333%
2025-11-18	0.3500	0.3500	0.3000	0.3300	-5.714%	264	12,575	-93.939%
2025-11-17	0.3500	0.3500	0.3500	0.3500	0.000%	82	12,693	-94.286%
2025-11-14	0.3500	0.4000	0.3500	0.3500	-2.778%	424	12,621	-94.286%
2025-11-13	0.4000	0.4300	0.3500	0.3600	-20.000%	1,079	12,418	-94.444%
2025-11-12	0.4600	0.5000	0.4000	0.4500	0.000%	380	11,707	-95.556%
2025-11-11	0.5000	0.5000	0.4500	0.4500	0.000%	158	11,411	-95.556%
2025-11-10	0.4500	0.4500	0.4000	0.4500	+12.500%	290	11,286	-95.556%
2025-11-07	0.4000	0.4000	0.3500	0.4000	0.000%	350	11,095	-95.000%
2025-11-06	0.4300	0.4500	0.3500	0.4000	0.000%	145	10,844	-95.000%
2025-11-05	0.4500	0.4500	0.3500	0.4000	-4.762%	263	10,783	-95.000%
2025-11-04	0.4100	0.5000	0.3700	0.4200	-12.500%	1,582	10,639	-95.238%
2025-11-03	0.5500	0.5500	0.4500	0.4800	-4.000%	242	9,730	-95.833%
2025-10-31	0.5500	0.5500	0.4500	0.5000	+4.167%	355	9,730	-96.000%
2025-10-30	0.5500	0.5500	0.4600	0.4800	-4.000%	100	9,749	-95.833%
2025-10-29	0.5000	0.5500	0.5000	0.5000	0.000%	302	9,750	-96.000%
2025-10-28	0.5500	0.5500	0.5000	0.5000	-9.091%	640	9,716	-96.000%
2025-10-27	0.4900	0.5500	0.4500	0.5500	+22.222%	629	9,283	-96.364%
2025-10-24	0.5000	0.5000	0.4100	0.4500	+7.143%	578	9,283	-95.556%
2025-10-23	0.5000	0.5000	0.4000	0.4200	+10.526%	172	8,797	-95.238%
2025-10-22	0.4000	0.4000	0.3500	0.3800	-15.556%	985	8,768	-94.737%
2025-10-21	0.4500	0.4500	0.4000	0.4500	0.000%	236	7,825	-95.556%
2025-10-20	0.4700	0.6000	0.4000	0.4500	0.000%	729	7,709	-95.556%
2025-10-17	0.4500	0.4500	0.3900	0.4500	+4.651%	251	7,636	-95.556%
2025-10-16	0.5000	0.5000	0.4300	0.4300	-17.308%	270	7,440	-95.349%
2025-10-15	0.5000	0.5500	0.4600	0.5200	+6.122%	183	7,353	-96.154%
2025-10-14	0.4000	0.5000	0.4000	0.4900	+22.500%	94	7,249	-95.918%
2025-10-13	0.5000	0.6000	0.4000	0.4000	-11.111%	236	7,185	-95.000%
2025-10-10	0.5000	0.5000	0.4000	0.4500	-10.000%	397	7,003	-95.556%
2025-10-09	0.5500	0.6000	0.4500	0.5000	-5.660%	257	6,833	-96.000%
2025-10-08	0.5200	0.5500	0.4500	0.5300	+6.000%	660	6,766	-96.226%
2025-10-07	0.5700	0.6000	0.4500	0.5000	0.000%	1,424	6,660	-96.000%
2025-10-06	0.5000	0.5500	0.4500	0.5000	0.000%	530	5,973	-96.000%
2025-10-03	0.5000	0.5500	0.4200	0.5000	-1.961%	887	5,607	-96.000%
2025-10-02	0.4500	0.5100	0.4500	0.5100	+13.333%	485	4,948	-96.078%
2025-10-01	0.5000	0.5500	0.4000	0.4500	-8.163%	1,741	4,650	-95.556%
2025-09-30	0.5000	0.5500	0.4800	0.4900	-10.909%	132	3,501	-95.918%
2025-09-29	0.5500	0.6000	0.5000	0.5500	0.000%	569	3,391	-96.364%
2025-09-26	0.6000	0.6500	0.5000	0.5500	-11.290%	292	3,102	-96.364%
2025-09-25	0.6500	0.6500	0.5100	0.6200	-1.587%	487	2,868	-96.774%
2025-09-24	0.7000	0.7500	0.6000	0.6300	-10.000%	435	2,479	-96.825%
2025-09-23	0.7500	0.8000	0.6400	0.7000	0.000%	956	2,075	-97.143%
2025-09-22	0.6500	0.7500	0.6000	0.7000	+12.903%	1,045	1,385	-97.143%
2025-09-19	0.6500	0.7000	0.6000	0.6200	+1.639%	444	716	-96.774%
2025-09-18	0.5500	0.7500	0.5500	0.6100	+22.000%	186	397	-96.721%
2025-09-17	0.5200	0.5500	0.4000	0.5000	0.000%	308	0	-96.000%

.dark-mode .XqW3V2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqW3V2{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C12GRAB Jan 15 2027 12.00 Call (GRAB270115C00012000)option OPRA

GRAB20270115C12
GRAB Jan 15 2027 12.00 Call (GRAB270115C00012000)
option OPRA