Dark

GRAB20270115C3
GRAB Jan 15 2027 3.00 Call (GRAB270115C00003000)
option OPRA

EOD

Jun 27, 2025

2.40+9.091%(+0.20)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-27	2.21	2.42	2.17	2.40	+9.091%	151	2,533	0.000%
2025-06-26	2.19	2.20	2.19	2.20	-0.452%	10	2,531	+9.091%
2025-06-25	2.20	2.21	2.20	2.21	-3.493%	2	2,526	+8.597%
2025-06-24	2.24	2.29	2.24	2.29	+6.512%	14	2,524	+4.803%
2025-06-23	2.18	2.18	2.13	2.15	+2.381%	12	2,511	+11.628%
2025-06-20	2.10	2.10	2.10	2.10	-8.696%	8	2,501	+14.286%
2025-06-17	2.28	2.30	2.28	2.30	+2.222%	2	2,497	+4.348%
2025-06-16	2.20	2.30	2.20	2.25	+4.651%	32	2,497	+6.667%
2025-06-13	2.15	2.23	2.15	2.15	-4.444%	36	2,495	+11.628%
2025-06-12	2.20	2.25	2.20	2.25	-2.174%	30	2,485	+6.667%
2025-06-11	2.30	2.30	2.30	2.30	+3.604%	1	2,455	+4.348%
2025-06-10	2.28	2.30	2.20	2.22	-10.843%	296	2,455	+8.108%
2025-06-09	2.60	2.60	2.45	2.49	-4.231%	71	2,382	-3.614%
2025-06-06	2.60	2.62	2.59	2.60	0.000%	122	2,397	-7.692%
2025-06-05	2.60	2.69	2.51	2.60	+4.000%	10	2,364	-7.692%
2025-06-04	2.50	2.50	2.50	2.50	+2.041%	1	2,364	-4.000%
2025-06-03	2.40	2.50	2.40	2.45	+4.255%	209	2,364	-2.041%
2025-06-02	2.30	2.40	2.30	2.35	-4.082%	110	2,388	+2.128%
2025-05-30	2.38	2.45	2.38	2.45	0.000%	30	2,278	-2.041%
2025-05-29	2.45	2.45	2.45	2.45	-2.000%	3	2,265	-2.041%
2025-05-28	2.50	2.50	2.50	2.50	0.000%	1	2,263	-4.000%
2025-05-27	2.46	2.50	2.46	2.50	+2.041%	69	2,262	-4.000%
2025-05-23	2.48	2.48	2.45	2.45	-2.000%	22	2,255	-2.041%
2025-05-22	2.50	2.50	2.50	2.50	+31.579%	4	2,255	-4.000%
2025-05-21	1.90	1.90	1.90	1.90	-26.923%	4	2,259	+26.316%
2025-05-19	2.55	2.60	2.55	2.60	-1.515%	19	2,263	-7.692%
2025-05-16	2.64	2.64	2.64	2.64	+1.538%	6	2,263	-9.091%
2025-05-15	2.52	2.60	2.52	2.60	-5.455%	18	2,260	-7.692%
2025-05-14	2.75	2.75	2.75	2.75	+7.843%	1	2,242	-12.727%
2025-05-13	2.55	2.55	2.55	2.55	+2.410%	1	2,242	-5.882%
2025-05-12	2.50	2.50	2.49	2.49	+2.893%	22	2,241	-3.614%
2025-05-07	2.46	2.46	2.42	2.42	+0.833%	7	2,240	-0.826%
2025-05-01	2.50	2.50	2.37	2.40	+2.128%	219	2,235	0.000%
2025-04-24	2.35	2.35	2.35	2.35	+14.634%	1	2,414	+2.128%
2025-04-23	2.15	2.15	2.05	2.05	+1.990%	11	2,413	+17.073%
2025-04-22	2.01	2.01	2.01	2.01	+8.649%	1	2,404	+19.403%
2025-04-15	1.85	1.85	1.85	1.85	+5.714%	10	2,404	+29.730%
2025-04-14	1.79	1.79	1.75	1.75	+0.575%	2	2,394	+37.143%
2025-04-11	1.74	1.74	1.74	1.74	0.000%	2	2,393	+37.931%
2025-04-10	1.75	1.75	1.74	1.74	-10.769%	100	2,392	+37.931%
2025-04-09	1.85	1.96	1.85	1.95	+30.000%	13	2,292	+23.077%
2025-04-08	1.75	1.75	1.50	1.50	+5.634%	3	2,281	+60.000%
2025-04-07	1.40	1.42	1.31	1.42	-8.974%	222	2,281	+69.014%
2025-04-04	1.70	1.74	1.53	1.56	-20.000%	40	2,071	+53.846%
2025-04-03	2.00	2.00	1.95	1.95	-11.364%	4	2,060	+23.077%
2025-04-02	2.20	2.20	2.20	2.20	0.000%	1	2,056	+9.091%
2025-04-01	2.20	2.20	2.20	2.20	+2.326%	3	2,056	+9.091%
2025-03-31	1.95	2.15	1.95	2.15	-2.273%	75	2,056	+11.628%
2025-03-28	2.25	2.25	2.20	2.20	-7.563%	232	2,128	+9.091%
2025-03-27	2.40	2.40	2.38	2.38	+3.030%	25	2,220	+0.840%
2025-03-26	2.20	2.35	2.20	2.31	+2.667%	4	2,227	+3.896%
2025-03-25	2.25	2.25	2.25	2.25	-0.881%	1	2,230	+6.667%
2025-03-24	2.27	2.35	2.25	2.27	-1.304%	25	2,229	+5.727%
2025-03-21	2.30	2.30	2.30	2.30	+0.877%	4	2,246	+4.348%
2025-03-18	2.20	2.28	2.20	2.28	+3.636%	751	2,246	+5.263%
2025-03-17	2.20	2.20	2.20	2.20	+0.457%	50	2,620	+9.091%
2025-03-14	2.10	2.19	2.10	2.19	+8.416%	32	2,570	+9.589%
2025-03-12	2.08	2.08	2.02	2.02	-1.463%	5	2,584	+18.812%
2025-03-11	2.00	2.10	1.98	2.05	+10.811%	53	2,579	+17.073%
2025-03-10	2.10	2.10	1.85	1.85	-15.909%	110	2,570	+29.730%
2025-03-07	2.10	2.20	2.10	2.20	-3.084%	8	2,665	+9.091%
2025-03-06	2.33	2.33	2.27	2.27	-5.809%	7	2,669	+5.727%
2025-03-05	2.41	2.41	2.41	2.41	+1.261%	4	2,676	-0.415%
2025-03-04	2.23	2.38	2.22	2.38	-4.800%	17	2,676	+0.840%
2025-02-28	2.53	2.53	2.50	2.50	+13.636%	4	2,678	-4.000%
2025-02-27	2.63	2.63	2.20	2.20	-13.725%	55	2,680	+9.091%
2025-02-26	2.55	2.55	2.55	2.55	+6.695%	50	2,685	-5.882%
2025-02-25	2.50	2.50	2.30	2.39	-10.150%	302	2,635	+0.418%
2025-02-24	2.95	2.95	2.50	2.66	-3.273%	355	2,784	-9.774%
2025-02-21	2.95	3.00	2.65	2.75	+2.612%	3,366	2,890	-12.727%
2025-02-20	2.82	2.90	2.53	2.68	-16.250%	683	1,303	-10.448%
2025-02-19	3.20	3.30	3.05	3.20	0.000%	418	1,625	-25.000%
2025-02-18	3.30	3.40	3.10	3.20	+15.523%	109	1,221	-25.000%
2025-02-14	2.77	2.85	2.77	2.77	-2.807%	120	1,085	-13.357%
2025-02-13	2.72	2.85	2.66	2.85	+3.636%	54	1,085	-15.789%
2025-02-12	2.95	2.95	2.75	2.75	+14.108%	49	1,031	-12.727%
2025-02-11	2.41	2.41	2.41	2.41	-5.490%	2	986	-0.415%
2025-02-10	2.55	2.55	2.55	2.55	+2.823%	1	988	-5.882%
2025-02-07	2.50	2.55	2.47	2.48	+1.224%	1,214	987	-3.226%
2025-02-06	2.50	2.50	2.40	2.45	+4.255%	21	679	-2.041%
2025-02-05	2.50	2.50	2.35	2.35	-16.071%	48	658	+2.128%
2025-02-04	2.70	2.80	2.70	2.80	+22.807%	59	610	-14.286%
2025-02-03	2.34	2.34	2.26	2.28	0.000%	7	613	+5.263%
2025-01-31	2.43	2.43	2.28	2.28	-5.000%	32	606	+5.263%
2025-01-30	2.37	2.40	2.35	2.40	-7.692%	12	610	0.000%
2025-01-29	2.45	2.60	2.40	2.60	+13.043%	20	600	-7.692%
2025-01-28	2.30	2.30	2.30	2.30	+2.222%	5	583	+4.348%
2025-01-27	2.16	2.25	2.16	2.25	-2.597%	6	578	+6.667%
2025-01-24	2.30	2.31	2.28	2.31	-2.941%	134	582	+3.896%
2025-01-23	2.35	2.38	2.35	2.38	+3.478%	19	515	+0.840%
2025-01-22	2.38	2.38	2.30	2.30	-4.167%	18	496	+4.348%
2025-01-21	2.25	2.40	2.25	2.40	+6.667%	132	492	0.000%
2025-01-17	2.25	2.25	2.25	2.25	0.000%	20	370	+6.667%
2025-01-16	2.27	2.35	2.25	2.25	+3.687%	9	370	+6.667%
2025-01-15	2.25	2.25	2.15	2.17	-3.556%	16	361	+10.599%
2025-01-13	2.30	2.30	2.25	2.25	-1.316%	10	365	+6.667%
2025-01-10	2.20	2.28	2.20	2.28	-5.000%	10	355	+5.263%
2025-01-08	2.45	2.45	2.40	2.40	-4.762%	4	350	0.000%
2025-01-07	2.52	2.52	2.52	2.52	-5.263%	1	350	-4.762%
2025-01-06	2.60	2.66	2.60	2.66	+6.400%	4	349	-9.774%
2025-01-03	2.50	2.50	2.50	2.50	0.000%	52	349	-4.000%
2025-01-02	2.50	2.50	2.50	2.50	-1.961%	1	323	-4.000%
2024-12-30	2.55	2.55	2.55	2.55	-1.923%	2	322	-5.882%
2024-12-27	2.55	2.60	2.43	2.60	-1.515%	70	320	-7.692%
2024-12-26	2.71	2.71	2.64	2.64	-0.377%	7	315	-9.091%
2024-12-24	2.70	2.70	2.65	2.65	0.000%	2	306	-9.434%
2024-12-23	2.65	2.65	2.65	2.65	+6.000%	2	306	-9.434%
2024-12-18	2.85	2.85	2.50	2.50	-10.714%	12	304	-4.000%
2024-12-17	2.85	2.85	2.78	2.80	-1.754%	19	306	-14.286%
2024-12-16	2.90	2.90	2.80	2.85	-5.000%	52	287	-15.789%
2024-12-13	3.00	3.00	3.00	3.00	+3.448%	20	240	-20.000%
2024-12-12	3.00	3.00	2.90	2.90	-6.452%	4	230	-17.241%
2024-12-11	3.30	3.30	3.10	3.10	+6.897%	5	226	-22.581%
2024-12-06	2.90	3.00	2.79	2.90	-1.695%	30	224	-17.241%
2024-12-05	2.96	2.96	2.95	2.95	-1.667%	2	215	-18.644%
2024-12-04	3.00	3.06	3.00	3.00	+1.010%	8	213	-20.000%
2024-12-03	3.00	3.10	2.97	2.97	+2.414%	8	217	-19.192%
2024-12-02	2.85	2.90	2.75	2.90	+3.943%	5	209	-17.241%
2024-11-29	2.79	2.79	2.79	2.79	-7.000%	20	204	-13.978%
2024-11-26	3.00	3.00	3.00	3.00	+3.448%	20	194	-20.000%
2024-11-25	2.90	2.90	2.90	2.90	+3.571%	3	177	-17.241%
2024-11-22	3.10	3.10	2.80	2.80	-12.500%	56	174	-14.286%
2024-11-20	3.18	3.20	3.08	3.20	+2.564%	25	147	-25.000%
2024-11-19	2.66	3.12	2.66	3.12	+21.401%	18	124	-23.077%
2024-11-18	2.60	2.60	2.57	2.57	-26.571%	3	112	-6.615%
2024-11-15	3.50	3.50	3.50	3.50	+40.562%	4	109	-31.429%
2024-11-14	2.35	2.49	2.35	2.49	-3.113%	14	107	-3.614%
2024-11-12	2.50	2.57	2.50	2.57	+22.381%	29	101	-6.615%
2024-11-11	1.97	2.10	1.97	2.10	+23.529%	5	75	+14.286%
2024-11-04	1.70	1.70	1.70	1.70	0.000%	1	70	+41.176%
2024-11-01	1.70	1.70	1.70	1.70	-7.609%	100	69	+41.176%
2024-10-28	1.84	1.84	1.84	1.84	+5.747%	2	26	+30.435%
2024-10-24	1.69	1.74	1.69	1.74	-13.000%	2	25	+37.931%
2024-10-23	2.00	2.00	2.00	2.00	+48.148%	2	24	+20.000%
2024-10-10	1.27	1.35	1.27	1.35	+12.500%	2	23	+77.778%
2024-10-04	1.20	1.20	1.20	1.20	-40.000%	40	21	+100.000%
2024-09-24	2.00	2.00	2.00	2.00	0.000%	1	1	+20.000%

.dark-mode .RbGVkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RbGVkZ{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C3GRAB Jan 15 2027 3.00 Call (GRAB270115C00003000)option OPRA

GRAB20270115C3
GRAB Jan 15 2027 3.00 Call (GRAB270115C00003000)
option OPRA