Dark

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

EOD

Jul 31, 2026

0.7800+6.849%(+0.0500)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7500	0.7800	0.7400	0.7800	+6.849%	217	6,390	0.000%
2026-07-30	0.5600	0.7300	0.5600	0.7300	+4.286%	25	6,174	+6.849%
2026-07-29	0.7100	0.7800	0.7000	0.7000	-5.405%	113	6,162	+11.429%
2026-07-28	0.7500	0.7600	0.7300	0.7400	0.000%	23	6,146	+5.405%
2026-07-27	0.7400	0.7600	0.7000	0.7400	+8.824%	20	6,136	+5.405%
2026-07-24	0.7500	0.7500	0.6800	0.6800	-1.449%	34	6,125	+14.706%
2026-07-23	0.7300	0.7500	0.6500	0.6900	-9.211%	49	6,120	+13.043%
2026-07-22	0.8000	0.8100	0.7400	0.7600	-13.636%	59	6,098	+2.632%
2026-07-21	0.9000	0.9000	0.8700	0.8800	-6.383%	30	6,075	-11.364%
2026-07-20	0.8800	0.9700	0.8600	0.9400	+5.618%	610	6,077	-17.021%
2026-07-17	0.9000	0.9000	0.8900	0.8900	-16.822%	262	6,102	-12.360%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+12.632%	10	6,212	-27.103%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-21.488%	100	6,217	-17.895%
2026-07-13	1.2600	1.2600	1.1600	1.2100	+0.833%	18	6,237	-35.537%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+9.091%	5	6,245	-35.000%
2026-07-09	1.1000	1.1000	1.1000	1.1000	0.000%	5	6,244	-29.091%
2026-07-08	1.0500	1.1000	1.0500	1.1000	-5.172%	10	6,244	-29.091%
2026-07-07	1.1800	1.1800	1.1500	1.1600	+7.407%	7	6,254	-32.759%
2026-07-06	1.2500	1.2500	0.9700	1.0800	-10.000%	229	6,259	-27.778%
2026-07-02	1.1800	1.2000	1.1400	1.2000	+4.348%	67	6,406	-35.000%
2026-07-01	1.2000	1.2000	1.1500	1.1500	+9.524%	115	6,406	-32.174%
2026-06-30	1.0500	1.1500	1.0500	1.0500	+5.000%	33	6,420	-25.714%
2026-06-29	0.9400	1.0200	0.9400	1.0000	+17.647%	65	6,445	-22.000%
2026-06-26	0.9000	0.9000	0.8500	0.8500	0.000%	12	6,503	-8.235%
2026-06-25	0.8900	0.8900	0.8300	0.8500	-3.409%	42	6,504	-8.235%
2026-06-24	0.8500	0.8800	0.8500	0.8800	-5.376%	101	6,475	-11.364%
2026-06-23	0.8000	0.9300	0.8000	0.9300	+8.140%	13	6,428	-16.129%
2026-06-22	0.8600	0.8600	0.8600	0.8600	-4.444%	2	6,426	-9.302%
2026-06-18	0.7700	0.9000	0.7700	0.9000	+11.111%	37	6,478	-13.333%
2026-06-17	0.8700	0.8700	0.8100	0.8100	-7.955%	140	6,478	-3.704%
2026-06-16	0.9000	0.9400	0.8800	0.8800	+2.326%	113	6,478	-11.364%
2026-06-15	0.9100	0.9300	0.8600	0.8600	+14.667%	550	6,482	-9.302%
2026-06-12	0.6900	0.7500	0.6900	0.7500	-2.597%	3	6,496	+4.000%
2026-06-11	0.7100	0.8800	0.6300	0.7700	+48.077%	233	6,496	+1.299%
2026-06-10	0.7400	0.7600	0.5200	0.5200	-30.667%	6	6,322	+50.000%
2026-06-09	0.7500	0.7600	0.7100	0.7500	-3.846%	275	6,319	+4.000%
2026-06-08	0.7700	0.8000	0.7500	0.7800	0.000%	277	6,075	0.000%
2026-06-05	0.8600	0.8600	0.7800	0.7800	-13.333%	69	5,824	0.000%
2026-06-04	0.8400	0.9400	0.8000	0.9000	+9.756%	79	5,824	-13.333%
2026-06-03	0.8700	0.8700	0.8100	0.8200	-13.684%	380	5,811	-4.878%
2026-06-02	0.9900	1.0000	0.9400	0.9500	-3.061%	104	5,628	-17.895%
2026-06-01	0.9000	1.0100	0.9000	0.9800	+10.112%	129	5,643	-20.408%
2026-05-29	0.9000	0.9200	0.8700	0.8900	-3.261%	352	5,603	-12.360%
2026-05-28	0.9000	0.9500	0.8500	0.9200	-8.000%	162	5,568	-15.217%
2026-05-27	0.9400	1.0000	0.9400	1.0000	+6.383%	25	5,473	-22.000%
2026-05-26	0.9200	1.0000	0.9200	0.9400	+4.444%	12	5,465	-17.021%
2026-05-22	0.9200	0.9300	0.8800	0.9000	-4.255%	58	5,470	-13.333%
2026-05-21	0.8500	0.9400	0.8500	0.9400	+9.302%	29	5,457	-17.021%
2026-05-20	0.8100	0.8800	0.8100	0.8600	-5.495%	142	5,457	-9.302%
2026-05-19	0.9200	0.9200	0.9100	0.9100	-2.151%	8	5,337	-14.286%
2026-05-18	0.9300	0.9500	0.9000	0.9300	-2.105%	179	5,337	-16.129%
2026-05-15	0.9200	1.0100	0.8900	0.9500	-1.042%	184	5,337	-17.895%
2026-05-14	0.9500	0.9800	0.9200	0.9600	-2.041%	76	5,228	-18.750%
2026-05-13	0.9600	0.9900	0.9500	0.9800	-2.970%	56	5,172	-20.408%
2026-05-12	1.0100	1.0100	0.9800	1.0100	+1.000%	9	5,172	-22.772%
2026-05-11	1.1600	1.1600	0.9800	1.0000	-3.846%	24	5,172	-22.000%
2026-05-08	1.0900	1.1000	1.0400	1.0400	-7.143%	21	5,153	-25.000%
2026-05-07	1.2500	1.2500	1.1100	1.1200	+0.901%	79	5,144	-30.357%
2026-05-06	1.1800	1.1800	1.1100	1.1100	+3.738%	11	5,167	-29.730%
2026-05-05	1.1000	1.1000	1.0000	1.0700	+2.885%	49	5,173	-27.103%
2026-05-04	1.0700	1.0700	0.9600	1.0400	+0.971%	110	5,183	-25.000%
2026-05-01	1.0500	1.0500	0.9500	1.0300	-9.649%	73	5,091	-24.272%
2026-04-30	1.1000	1.1400	1.1000	1.1400	-1.724%	8	5,091	-31.579%
2026-04-29	1.1400	1.1800	1.1200	1.1600	-3.333%	15	5,089	-32.759%
2026-04-28	1.1500	1.2000	1.1500	1.2000	-2.439%	103	5,090	-35.000%
2026-04-27	1.2400	1.2800	1.2300	1.2300	0.000%	193	5,187	-36.585%
2026-04-24	1.3100	1.3500	1.2300	1.2300	-5.385%	25	5,190	-36.585%
2026-04-23	1.3800	1.4100	1.2900	1.3000	-7.143%	18	5,189	-40.000%
2026-04-22	1.4600	1.4600	1.4000	1.4000	+1.449%	6	5,185	-44.286%
2026-04-21	1.5000	1.5000	1.3500	1.3800	-12.102%	15	5,197	-43.478%
2026-04-20	1.4700	1.5700	1.4700	1.5700	+1.290%	7	5,197	-50.318%
2026-04-17	1.5000	1.5600	1.5000	1.5500	+13.139%	89	5,196	-49.677%
2026-04-16	1.3000	1.4700	1.3000	1.3700	+9.600%	67	5,176	-43.066%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+3.306%	2	5,119	-37.600%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+15.238%	1	5,119	-35.537%
2026-04-13	1.0000	1.0500	1.0000	1.0500	-8.696%	11	5,119	-25.714%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+7.477%	1	5,118	-32.174%
2026-04-09	1.1000	1.1000	1.0700	1.0700	+10.309%	2	5,118	-27.103%
2026-04-08	1.1000	1.1000	0.9700	0.9700	+3.191%	2	5,117	-19.588%
2026-04-07	0.9700	0.9900	0.9400	0.9400	-11.321%	4	5,116	-17.021%
2026-04-06	1.0600	1.0600	1.0600	1.0600	+0.952%	2	5,112	-26.415%
2026-04-02	1.0500	1.1000	1.0500	1.0500	+3.960%	56	5,117	-25.714%
2026-04-01	1.1300	1.1300	1.0100	1.0100	-7.339%	20	5,117	-22.772%
2026-03-31	1.1900	1.2500	1.0200	1.0900	+13.542%	89	5,108	-28.440%
2026-03-30	1.0000	1.0000	0.9600	0.9600	-5.882%	7	5,052	-18.750%
2026-03-27	1.0500	1.0500	1.0000	1.0200	-3.774%	41	5,050	-23.529%
2026-03-26	1.2000	1.2000	1.0600	1.0600	-12.397%	600	5,024	-26.415%
2026-03-25	1.2000	1.2100	1.2000	1.2100	+2.542%	19	5,574	-35.537%
2026-03-24	1.3800	1.3800	1.1400	1.1800	+7.273%	24	5,584	-33.898%
2026-03-23	1.0800	1.3100	1.0800	1.1000	+7.843%	405	5,589	-29.091%
2026-03-20	0.9900	1.1300	0.9500	1.0200	-15.702%	86	5,586	-23.529%
2026-03-18	1.1800	1.2100	1.1800	1.2100	-1.626%	13	5,580	-35.537%
2026-03-17	1.2500	1.2500	1.2200	1.2300	+5.128%	211	5,580	-36.585%
2026-03-16	1.2000	1.2000	1.1700	1.1700	+2.632%	32	5,779	-33.333%
2026-03-13	1.2000	1.2000	1.1400	1.1400	-1.724%	316	5,778	-31.579%
2026-03-12	1.2500	1.2500	1.1600	1.1600	-7.200%	570	5,464	-32.759%
2026-03-11	1.1300	1.2800	1.1300	1.2500	-3.846%	71	4,894	-37.600%
2026-03-10	1.3500	1.3500	1.3000	1.3000	-2.256%	50	4,877	-40.000%
2026-03-09	1.2500	1.3700	1.2200	1.3300	-5.000%	67	4,874	-41.353%
2026-03-06	1.3500	1.4000	1.3500	1.4000	0.000%	48	4,868	-44.286%
2026-03-05	1.4900	1.4900	1.4000	1.4000	-3.448%	3	4,911	-44.286%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-0.685%	1	4,909	-46.207%
2026-03-03	1.4000	1.4600	1.4000	1.4600	-2.667%	2	4,908	-46.575%
2026-03-02	1.5000	1.5000	1.4600	1.5000	-4.459%	16	4,908	-48.000%
2026-02-27	1.6300	1.6300	1.5700	1.5700	-3.086%	2	4,904	-50.318%
2026-02-25	1.6900	1.6900	1.6000	1.6200	+6.579%	209	5,031	-51.852%
2026-02-23	1.5900	1.5900	1.5200	1.5200	-14.607%	61	5,031	-48.684%
2026-02-20	1.7800	1.7800	1.7800	1.7800	+0.565%	1	5,075	-56.180%
2026-02-19	1.7000	1.7700	1.7000	1.7700	-0.562%	2	5,075	-55.932%
2026-02-18	1.6800	1.8800	1.6800	1.7800	+11.950%	63	5,076	-56.180%
2026-02-17	1.6000	1.6000	1.5000	1.5900	+12.766%	17	5,091	-50.943%
2026-02-13	1.6500	1.6500	1.3900	1.4100	-12.422%	86	5,008	-44.681%
2026-02-12	1.6800	1.6800	1.6100	1.6100	+0.625%	12	5,008	-51.553%
2026-02-10	1.4000	1.6000	1.4000	1.6000	0.000%	4	5,012	-51.250%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-2.439%	10	5,016	-51.250%
2026-02-06	1.2300	1.6400	1.2300	1.6400	+10.811%	136	5,016	-52.439%
2026-02-05	1.8100	1.8100	1.4500	1.4800	-3.896%	22	4,955	-47.297%
2026-02-04	1.5100	1.5500	1.5100	1.5400	-6.098%	4	4,957	-49.351%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-4.651%	1	4,957	-52.439%
2026-01-30	1.5000	1.7200	1.5000	1.7200	-1.714%	3	4,956	-54.651%
2026-01-29	1.8500	1.8500	1.7500	1.7500	-5.405%	33	4,955	-55.429%
2026-01-28	2.0200	2.0200	1.8500	1.8500	-13.953%	3	4,953	-57.838%
2026-01-27	2.0100	2.1500	2.0100	2.1500	+11.979%	3	4,951	-63.721%
2026-01-26	1.9000	1.9800	1.9000	1.9200	+0.524%	70	4,952	-59.375%
2026-01-23	1.9300	1.9300	1.9000	1.9100	0.000%	46	4,923	-59.162%
2026-01-22	1.8700	1.9100	1.8700	1.9100	+9.143%	12	4,904	-59.162%
2026-01-21	1.9000	1.9000	1.7500	1.7500	-2.778%	34	4,896	-55.429%
2026-01-20	1.9600	1.9600	1.7600	1.8000	+5.263%	44	4,864	-56.667%
2026-01-16	1.9200	1.9200	1.7100	1.7100	0.000%	27	4,831	-54.386%
2026-01-15	2.0000	2.0000	1.7100	1.7100	-11.856%	1,282	4,831	-54.386%
2026-01-14	2.0000	2.2300	1.9000	1.9400	-7.619%	26	3,555	-59.794%
2026-01-13	2.3300	2.3300	2.1000	2.1000	-9.871%	4	3,536	-62.857%
2026-01-12	2.1500	2.3300	2.1500	2.3300	+7.373%	9	3,533	-66.524%
2026-01-09	2.2000	2.2000	2.1700	2.1700	-0.459%	22	3,527	-64.055%
2026-01-08	2.2000	2.6500	2.1800	2.1800	-13.834%	34	3,522	-64.220%
2026-01-07	2.3200	2.5500	2.3200	2.5300	-6.296%	26	3,488	-69.170%
2026-01-06	2.5000	2.7000	2.5000	2.7000	+13.445%	9	3,488	-71.111%
2026-01-05	2.1000	2.5500	2.1000	2.3800	-4.800%	617	3,487	-67.227%
2026-01-02	2.3000	2.5000	2.2900	2.5000	+10.132%	7	3,065	-68.800%
2025-12-31	2.2900	2.3500	2.2700	2.2700	-3.404%	241	3,150	-65.639%
2025-12-30	2.3000	2.3500	2.3000	2.3500	-2.083%	70	3,150	-66.809%
2025-12-29	2.4000	2.4000	2.4000	2.4000	-2.041%	50	3,150	-67.500%
2025-12-26	2.4500	2.4500	2.4500	2.4500	+2.083%	5	3,191	-68.163%
2025-12-23	2.5000	2.5000	2.4000	2.4000	-4.000%	6	3,186	-67.500%
2025-12-22	2.3000	2.5200	2.3000	2.5000	+14.679%	83	3,184	-68.800%
2025-12-17	2.2500	2.2500	2.1800	2.1800	-3.111%	44	3,240	-64.220%
2025-12-16	2.4000	2.5000	2.2000	2.2500	0.000%	24	3,213	-65.333%
2025-12-15	2.6300	2.6500	2.2500	2.2500	-10.000%	5	3,200	-65.333%
2025-12-11	2.5100	2.5100	2.5000	2.5000	+1.215%	200	3,200	-68.800%
2025-12-09	2.4500	2.5000	2.4400	2.4700	-3.137%	14	3,000	-68.421%
2025-12-05	2.5500	2.5500	2.5500	2.5500	-3.774%	3	2,991	-69.412%
2025-12-04	2.8000	2.8000	2.6000	2.6500	+5.159%	7	2,991	-70.566%
2025-12-03	2.5000	2.6500	2.5000	2.5200	-3.077%	50	2,990	-69.048%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-0.383%	1	3,005	-70.000%
2025-12-01	2.7000	2.7000	2.6000	2.6100	-5.091%	20	3,004	-70.115%
2025-11-28	2.7500	2.7500	2.7500	2.7500	+30.952%	2	2,994	-71.636%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-16.000%	2	2,996	-62.857%
2025-11-24	2.7000	2.7000	2.5000	2.5000	+11.607%	5	2,998	-68.800%
2025-11-21	2.3100	2.3100	2.2400	2.2400	-6.667%	23	2,999	-65.179%
2025-11-20	2.5000	2.5000	2.3000	2.4000	-8.397%	23	2,999	-67.500%
2025-11-18	2.6100	2.6500	2.6100	2.6200	-6.429%	7	2,997	-70.229%
2025-11-13	2.8000	2.8000	2.8000	2.8000	-11.111%	1	2,993	-72.143%
2025-11-11	3.3000	3.3000	3.1200	3.1500	-1.563%	32	2,994	-75.238%
2025-11-10	3.2700	3.3200	3.2000	3.2000	+10.345%	27	3,017	-75.625%
2025-11-07	3.0000	3.0000	2.9000	2.9000	-5.229%	7	3,042	-73.103%
2025-11-06	2.9900	3.0600	2.9900	3.0600	+0.990%	6	3,049	-74.510%
2025-11-05	3.0300	3.0300	3.0300	3.0300	-1.303%	1	3,051	-74.257%
2025-11-04	3.2000	3.2000	2.9000	3.0700	-4.658%	67	3,052	-74.593%
2025-11-03	3.0000	3.3000	3.0000	3.2200	-2.424%	42	3,056	-75.776%
2025-10-30	3.3000	3.3000	3.2800	3.3000	+32.000%	3	3,056	-76.364%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-26.471%	9	3,059	-68.800%
2025-10-27	3.4000	3.4000	3.4000	3.4000	+6.250%	4	3,064	-77.059%
2025-10-24	3.2000	3.2000	3.2000	3.2000	+12.281%	2	3,064	-75.625%
2025-10-22	2.8000	2.8500	2.7800	2.8500	-3.390%	30	3,064	-72.632%
2025-10-21	2.9300	2.9500	2.9300	2.9500	-4.839%	304	3,041	-73.559%
2025-10-20	2.9000	3.1000	2.9000	3.1000	+4.377%	21	3,223	-74.839%
2025-10-17	2.9500	3.0000	2.8800	2.9700	-1.656%	71	3,225	-73.737%
2025-10-16	3.2000	3.2300	3.0000	3.0200	-8.485%	124	3,180	-74.172%
2025-10-15	3.4000	3.5000	3.3000	3.3000	+3.125%	11	3,080	-76.364%
2025-10-14	3.2400	3.2400	3.2000	3.2000	0.000%	3	3,083	-75.625%
2025-10-13	3.2000	3.2000	3.2000	3.2000	-2.141%	1	3,083	-75.625%
2025-10-10	3.3000	3.4000	3.0000	3.2700	-3.824%	45	3,084	-76.147%
2025-10-09	3.5500	3.5500	3.4000	3.4000	-4.225%	3	3,054	-77.059%
2025-10-08	3.8000	3.8000	3.5500	3.5500	-1.389%	11	3,053	-78.028%
2025-10-07	3.8000	3.9000	3.5000	3.6000	-2.703%	30	3,043	-78.333%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+5.413%	5	3,043	-78.919%
2025-10-03	3.5000	3.5100	3.5000	3.5100	+6.364%	84	3,048	-77.778%
2025-10-02	3.2900	3.3000	3.2900	3.3000	-2.941%	139	3,087	-76.364%
2025-10-01	3.4000	3.4000	3.4000	3.4000	-0.875%	1	3,085	-77.059%
2025-09-30	3.4700	3.4700	3.4000	3.4300	+0.882%	13	3,084	-77.259%
2025-09-29	3.4000	3.4100	3.3000	3.4000	0.000%	88	3,081	-77.059%
2025-09-26	3.4000	3.4000	3.4000	3.4000	-5.556%	2	2,997	-77.059%
2025-09-25	3.4000	3.6000	3.4000	3.6000	+0.559%	3	2,995	-78.333%
2025-09-24	3.6400	3.6400	3.5300	3.5800	-1.918%	6	2,993	-78.212%
2025-09-23	3.8000	3.8000	3.6400	3.6500	-3.947%	17	2,997	-78.630%
2025-09-22	3.7600	3.9000	3.7600	3.8000	+2.703%	179	3,003	-79.474%
2025-09-19	3.8000	3.8000	3.5000	3.7000	0.000%	96	2,850	-78.919%
2025-09-18	3.7000	3.8000	3.6800	3.7000	+7.558%	227	2,831	-78.919%
2025-09-17	3.5000	3.5000	3.3000	3.4400	-4.444%	148	2,631	-77.326%
2025-09-16	3.5000	3.7300	3.2300	3.6000	+4.651%	117	2,533	-78.333%
2025-09-15	3.4000	3.5100	3.1000	3.4400	+3.303%	108	2,608	-77.326%
2025-09-12	3.0100	3.3300	3.0100	3.3300	+17.668%	13	2,573	-76.577%
2025-09-11	2.8000	2.8500	2.8000	2.8300	+5.993%	22	2,564	-72.438%
2025-09-10	2.6000	2.6700	2.6000	2.6700	+8.980%	42	2,586	-70.787%
2025-09-09	2.4500	2.4500	2.4500	2.4500	-3.162%	1	2,626	-68.163%
2025-09-08	2.6000	2.6500	2.5300	2.5300	+1.200%	103	2,627	-69.170%
2025-09-05	2.4000	2.5000	2.4000	2.5000	+2.041%	13	2,625	-68.800%
2025-09-04	2.4000	2.4500	2.4000	2.4500	+6.522%	51	2,638	-68.163%
2025-09-03	2.3500	2.3500	2.3000	2.3000	0.000%	7	2,681	-66.087%
2025-09-02	2.2800	2.3000	2.2800	2.3000	-2.954%	5	2,684	-66.087%
2025-08-29	2.3700	2.3700	2.3700	2.3700	-1.250%	10	2,669	-67.089%
2025-08-27	2.4000	2.4000	2.4000	2.4000	+0.418%	1	2,669	-67.500%
2025-08-26	2.3600	2.4500	2.3200	2.3900	-0.417%	21	2,669	-67.364%
2025-08-25	2.4500	2.4500	2.4000	2.4000	-4.000%	3	2,668	-67.500%
2025-08-22	2.4900	2.5000	2.4500	2.5000	+2.459%	13	2,666	-68.800%
2025-08-21	2.4400	2.4400	2.4400	2.4400	-0.813%	5	2,675	-68.033%
2025-08-19	2.4900	2.5100	2.4600	2.4600	-3.529%	16	2,675	-68.293%
2025-08-18	2.5400	2.5500	2.5200	2.5500	+2.823%	16	2,676	-69.412%
2025-08-14	2.5500	2.6000	2.4800	2.4800	+3.333%	46	2,667	-68.548%
2025-08-12	2.4000	2.4000	2.4000	2.4000	+4.348%	3	2,661	-67.500%
2025-08-11	2.4000	2.4000	2.3000	2.3000	0.000%	12	2,662	-66.087%
2025-08-08	2.3500	2.3500	2.3000	2.3000	+2.222%	48	2,657	-66.087%
2025-08-06	2.4000	2.4000	2.2000	2.2500	-4.255%	48	2,610	-65.333%
2025-08-05	2.3200	2.3500	2.3200	2.3500	+3.982%	7	2,603	-66.809%
2025-08-04	2.2600	2.2600	2.2600	2.2600	+2.727%	1	2,596	-65.487%
2025-08-01	2.1900	2.4000	2.1900	2.2000	-6.383%	73	2,597	-64.545%
2025-07-31	2.3500	2.5500	2.2800	2.3500	-18.966%	93	2,647	-66.809%
2025-07-30	2.9000	2.9000	2.9000	2.9000	+4.317%	3	2,581	-73.103%
2025-07-29	2.7800	2.8100	2.7200	2.7800	-0.714%	74	2,578	-71.942%
2025-07-28	2.8000	2.8000	2.8000	2.8000	+3.704%	3	2,558	-72.143%
2025-07-24	2.8200	2.8200	2.7000	2.7000	-6.897%	164	2,558	-71.111%
2025-07-23	2.9100	2.9100	2.9000	2.9000	+3.571%	2	2,552	-73.103%
2025-07-22	2.8500	2.8500	2.8000	2.8000	+1.449%	35	2,550	-72.143%
2025-07-21	2.8000	2.8000	2.7000	2.7600	+0.364%	38	2,550	-71.739%
2025-07-18	2.7800	2.7800	2.7500	2.7500	+1.852%	6	2,550	-71.636%
2025-07-17	2.7200	2.7200	2.7000	2.7000	+12.500%	11	2,550	-71.111%
2025-07-16	2.5500	2.5500	2.4000	2.4000	-5.882%	15	2,550	-67.500%
2025-07-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	2,540	-69.412%
2025-07-14	2.6000	2.6000	2.5000	2.5000	+2.881%	18	2,541	-68.800%
2025-07-10	2.4000	2.4300	2.4000	2.4300	-3.953%	5	2,538	-67.901%
2025-07-09	2.5000	2.5300	2.5000	2.5300	+5.858%	41	2,534	-69.170%
2025-07-08	2.4700	2.5100	2.3900	2.3900	-0.830%	14	2,515	-67.364%
2025-07-07	2.3200	2.4100	2.3200	2.4100	+0.417%	9	2,515	-67.635%
2025-07-03	2.4000	2.4000	2.4000	2.4000	-5.138%	51	2,539	-67.500%
2025-07-02	2.6500	2.6500	2.5300	2.5300	+3.689%	24	2,539	-69.170%
2025-07-01	2.4600	2.4600	2.4400	2.4400	-3.175%	7	2,628	-68.033%
2025-06-30	2.4500	2.6000	2.4500	2.5200	+5.000%	105	2,628	-69.048%
2025-06-27	2.2100	2.4200	2.1700	2.4000	+9.091%	151	2,533	-67.500%
2025-06-26	2.1900	2.2000	2.1900	2.2000	-0.452%	10	2,531	-64.545%
2025-06-25	2.2000	2.2100	2.2000	2.2100	-3.493%	2	2,526	-64.706%
2025-06-24	2.2400	2.2900	2.2400	2.2900	+6.512%	14	2,524	-65.939%
2025-06-23	2.1800	2.1800	2.1300	2.1500	+2.381%	12	2,511	-63.721%
2025-06-20	2.1000	2.1000	2.1000	2.1000	-8.696%	8	2,501	-62.857%
2025-06-17	2.2800	2.3000	2.2800	2.3000	+2.222%	2	2,497	-66.087%
2025-06-16	2.2000	2.3000	2.2000	2.2500	+4.651%	32	2,497	-65.333%
2025-06-13	2.1500	2.2300	2.1500	2.1500	-4.444%	36	2,495	-63.721%
2025-06-12	2.2000	2.2500	2.2000	2.2500	-2.174%	30	2,485	-65.333%
2025-06-11	2.3000	2.3000	2.3000	2.3000	+3.604%	1	2,455	-66.087%
2025-06-10	2.2800	2.3000	2.2000	2.2200	-10.843%	296	2,455	-64.865%
2025-06-09	2.6000	2.6000	2.4500	2.4900	-4.231%	71	2,382	-68.675%
2025-06-06	2.6000	2.6200	2.5900	2.6000	0.000%	122	2,397	-70.000%
2025-06-05	2.6000	2.6900	2.5100	2.6000	+4.000%	10	2,364	-70.000%
2025-06-04	2.5000	2.5000	2.5000	2.5000	+2.041%	1	2,364	-68.800%
2025-06-03	2.4000	2.5000	2.4000	2.4500	+4.255%	209	2,364	-68.163%
2025-06-02	2.3000	2.4000	2.3000	2.3500	-4.082%	110	2,388	-66.809%
2025-05-30	2.3800	2.4500	2.3800	2.4500	0.000%	30	2,278	-68.163%
2025-05-29	2.4500	2.4500	2.4500	2.4500	-2.000%	3	2,265	-68.163%
2025-05-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,263	-68.800%
2025-05-27	2.4600	2.5000	2.4600	2.5000	+2.041%	69	2,262	-68.800%
2025-05-23	2.4800	2.4800	2.4500	2.4500	-2.000%	22	2,255	-68.163%
2025-05-22	2.5000	2.5000	2.5000	2.5000	+31.579%	4	2,255	-68.800%
2025-05-21	1.9000	1.9000	1.9000	1.9000	-26.923%	4	2,259	-58.947%
2025-05-19	2.5500	2.6000	2.5500	2.6000	-1.515%	19	2,263	-70.000%
2025-05-16	2.6400	2.6400	2.6400	2.6400	+1.538%	6	2,263	-70.455%
2025-05-15	2.5200	2.6000	2.5200	2.6000	-5.455%	18	2,260	-70.000%
2025-05-14	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2,242	-71.636%
2025-05-13	2.5500	2.5500	2.5500	2.5500	+2.410%	1	2,242	-69.412%
2025-05-12	2.5000	2.5000	2.4900	2.4900	+2.893%	22	2,241	-68.675%
2025-05-07	2.4600	2.4600	2.4200	2.4200	+0.833%	7	2,240	-67.769%
2025-05-01	2.5000	2.5000	2.3700	2.4000	+2.128%	219	2,235	-67.500%
2025-04-24	2.3500	2.3500	2.3500	2.3500	+14.634%	1	2,414	-66.809%
2025-04-23	2.1500	2.1500	2.0500	2.0500	+1.990%	11	2,413	-61.951%
2025-04-22	2.0100	2.0100	2.0100	2.0100	+8.649%	1	2,404	-61.194%
2025-04-15	1.8500	1.8500	1.8500	1.8500	+5.714%	10	2,404	-57.838%
2025-04-14	1.7900	1.7900	1.7500	1.7500	+0.575%	2	2,394	-55.429%
2025-04-11	1.7400	1.7400	1.7400	1.7400	0.000%	2	2,393	-55.172%
2025-04-10	1.7500	1.7500	1.7400	1.7400	-10.769%	100	2,392	-55.172%
2025-04-09	1.8500	1.9600	1.8500	1.9500	+30.000%	13	2,292	-60.000%
2025-04-08	1.7500	1.7500	1.5000	1.5000	+5.634%	3	2,281	-48.000%
2025-04-07	1.4000	1.4200	1.3100	1.4200	-8.974%	222	2,281	-45.070%
2025-04-04	1.7000	1.7400	1.5300	1.5600	-20.000%	40	2,071	-50.000%
2025-04-03	2.0000	2.0000	1.9500	1.9500	-11.364%	4	2,060	-60.000%
2025-04-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,056	-64.545%
2025-04-01	2.2000	2.2000	2.2000	2.2000	+2.326%	3	2,056	-64.545%
2025-03-31	1.9500	2.1500	1.9500	2.1500	-2.273%	75	2,056	-63.721%
2025-03-28	2.2500	2.2500	2.2000	2.2000	-7.563%	232	2,128	-64.545%
2025-03-27	2.4000	2.4000	2.3800	2.3800	+3.030%	25	2,220	-67.227%
2025-03-26	2.2000	2.3500	2.2000	2.3100	+2.667%	4	2,227	-66.234%
2025-03-25	2.2500	2.2500	2.2500	2.2500	-0.881%	1	2,230	-65.333%
2025-03-24	2.2700	2.3500	2.2500	2.2700	-1.304%	25	2,229	-65.639%
2025-03-21	2.3000	2.3000	2.3000	2.3000	+0.877%	4	2,246	-66.087%
2025-03-18	2.2000	2.2800	2.2000	2.2800	+3.636%	751	2,246	-65.789%
2025-03-17	2.2000	2.2000	2.2000	2.2000	+0.457%	50	2,620	-64.545%
2025-03-14	2.1000	2.1900	2.1000	2.1900	+8.416%	32	2,570	-64.384%
2025-03-12	2.0800	2.0800	2.0200	2.0200	-1.463%	5	2,584	-61.386%
2025-03-11	2.0000	2.1000	1.9800	2.0500	+10.811%	53	2,579	-61.951%
2025-03-10	2.1000	2.1000	1.8500	1.8500	-15.909%	110	2,570	-57.838%
2025-03-07	2.1000	2.2000	2.1000	2.2000	-3.084%	8	2,665	-64.545%
2025-03-06	2.3300	2.3300	2.2700	2.2700	-5.809%	7	2,669	-65.639%
2025-03-05	2.4100	2.4100	2.4100	2.4100	+1.261%	4	2,676	-67.635%
2025-03-04	2.2300	2.3800	2.2200	2.3800	-4.800%	17	2,676	-67.227%
2025-02-28	2.5300	2.5300	2.5000	2.5000	+13.636%	4	2,678	-68.800%
2025-02-27	2.6300	2.6300	2.2000	2.2000	-13.725%	55	2,680	-64.545%
2025-02-26	2.5500	2.5500	2.5500	2.5500	+6.695%	50	2,685	-69.412%
2025-02-25	2.5000	2.5000	2.3000	2.3900	-10.150%	302	2,635	-67.364%
2025-02-24	2.9500	2.9500	2.5000	2.6600	-3.273%	355	2,784	-70.677%
2025-02-21	2.9500	3.0000	2.6500	2.7500	+2.612%	3,366	2,890	-71.636%
2025-02-20	2.8200	2.9000	2.5300	2.6800	-16.250%	683	1,303	-70.896%
2025-02-19	3.2000	3.3000	3.0500	3.2000	0.000%	418	1,625	-75.625%
2025-02-18	3.3000	3.4000	3.1000	3.2000	+15.523%	109	1,221	-75.625%
2025-02-14	2.7700	2.8500	2.7700	2.7700	-2.807%	120	1,085	-71.841%
2025-02-13	2.7200	2.8500	2.6600	2.8500	+3.636%	54	1,085	-72.632%
2025-02-12	2.9500	2.9500	2.7500	2.7500	+14.108%	49	1,031	-71.636%
2025-02-11	2.4100	2.4100	2.4100	2.4100	-5.490%	2	986	-67.635%
2025-02-10	2.5500	2.5500	2.5500	2.5500	+2.823%	1	988	-69.412%
2025-02-07	2.5000	2.5500	2.4700	2.4800	+1.224%	1,214	987	-68.548%
2025-02-06	2.5000	2.5000	2.4000	2.4500	+4.255%	21	679	-68.163%
2025-02-05	2.5000	2.5000	2.3500	2.3500	-16.071%	48	658	-66.809%
2025-02-04	2.7000	2.8000	2.7000	2.8000	+22.807%	59	610	-72.143%
2025-02-03	2.3400	2.3400	2.2600	2.2800	0.000%	7	613	-65.789%
2025-01-31	2.4300	2.4300	2.2800	2.2800	-5.000%	32	606	-65.789%
2025-01-30	2.3700	2.4000	2.3500	2.4000	-7.692%	12	610	-67.500%
2025-01-29	2.4500	2.6000	2.4000	2.6000	+13.043%	20	600	-70.000%
2025-01-28	2.3000	2.3000	2.3000	2.3000	+2.222%	5	583	-66.087%
2025-01-27	2.1600	2.2500	2.1600	2.2500	-2.597%	6	578	-65.333%
2025-01-24	2.3000	2.3100	2.2800	2.3100	-2.941%	134	582	-66.234%
2025-01-23	2.3500	2.3800	2.3500	2.3800	+3.478%	19	515	-67.227%
2025-01-22	2.3800	2.3800	2.3000	2.3000	-4.167%	18	496	-66.087%
2025-01-21	2.2500	2.4000	2.2500	2.4000	+6.667%	132	492	-67.500%
2025-01-17	2.2500	2.2500	2.2500	2.2500	0.000%	20	370	-65.333%
2025-01-16	2.2700	2.3500	2.2500	2.2500	+3.687%	9	370	-65.333%
2025-01-15	2.2500	2.2500	2.1500	2.1700	-3.556%	16	361	-64.055%
2025-01-13	2.3000	2.3000	2.2500	2.2500	-1.316%	10	365	-65.333%
2025-01-10	2.2000	2.2800	2.2000	2.2800	-5.000%	10	355	-65.789%
2025-01-08	2.4500	2.4500	2.4000	2.4000	-4.762%	4	350	-67.500%
2025-01-07	2.5200	2.5200	2.5200	2.5200	-5.263%	1	350	-69.048%
2025-01-06	2.6000	2.6600	2.6000	2.6600	+6.400%	4	349	-70.677%
2025-01-03	2.5000	2.5000	2.5000	2.5000	0.000%	52	349	-68.800%
2025-01-02	2.5000	2.5000	2.5000	2.5000	-1.961%	1	323	-68.800%
2024-12-30	2.5500	2.5500	2.5500	2.5500	-1.923%	2	322	-69.412%
2024-12-27	2.5500	2.6000	2.4300	2.6000	-1.515%	70	320	-70.000%
2024-12-26	2.7100	2.7100	2.6400	2.6400	-0.377%	7	315	-70.455%
2024-12-24	2.7000	2.7000	2.6500	2.6500	0.000%	2	306	-70.566%
2024-12-23	2.6500	2.6500	2.6500	2.6500	+6.000%	2	306	-70.566%
2024-12-18	2.8500	2.8500	2.5000	2.5000	-10.714%	12	304	-68.800%
2024-12-17	2.8500	2.8500	2.7800	2.8000	-1.754%	19	306	-72.143%
2024-12-16	2.9000	2.9000	2.8000	2.8500	-5.000%	52	287	-72.632%
2024-12-13	3.0000	3.0000	3.0000	3.0000	+3.448%	20	240	-74.000%
2024-12-12	3.0000	3.0000	2.9000	2.9000	-6.452%	4	230	-73.103%
2024-12-11	3.3000	3.3000	3.1000	3.1000	+6.897%	5	226	-74.839%
2024-12-06	2.9000	3.0000	2.7900	2.9000	-1.695%	30	224	-73.103%
2024-12-05	2.9600	2.9600	2.9500	2.9500	-1.667%	2	215	-73.559%
2024-12-04	3.0000	3.0600	3.0000	3.0000	+1.010%	8	213	-74.000%
2024-12-03	3.0000	3.1000	2.9700	2.9700	+2.414%	8	217	-73.737%
2024-12-02	2.8500	2.9000	2.7500	2.9000	+3.943%	5	209	-73.103%
2024-11-29	2.7900	2.7900	2.7900	2.7900	-7.000%	20	204	-72.043%
2024-11-26	3.0000	3.0000	3.0000	3.0000	+3.448%	20	194	-74.000%
2024-11-25	2.9000	2.9000	2.9000	2.9000	+3.571%	3	177	-73.103%
2024-11-22	3.1000	3.1000	2.8000	2.8000	-12.500%	56	174	-72.143%
2024-11-20	3.1800	3.2000	3.0800	3.2000	+2.564%	25	147	-75.625%

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