Dark

GRAB20270115C4
GRAB Jan 15 2027 4.00 Call (GRAB270115C00004000)
option OPRA

EOD

Jun 27, 2025

1.85+12.121%(+0.20)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-27	1.70	1.85	1.65	1.85	+12.121%	84	24,090	0.000%
2025-06-26	1.60	1.65	1.60	1.65	+0.610%	63	24,082	+12.121%
2025-06-25	1.68	1.68	1.61	1.64	-3.529%	22	24,106	+12.805%
2025-06-24	1.75	1.76	1.70	1.70	+10.390%	82	24,092	+8.824%
2025-06-23	1.65	1.65	1.54	1.54	-2.532%	100	24,026	+20.130%
2025-06-20	1.65	1.65	1.58	1.58	-5.389%	84	23,935	+17.089%
2025-06-18	1.78	1.78	1.67	1.67	-4.571%	19	23,900	+10.778%
2025-06-17	1.75	1.75	1.75	1.75	+2.941%	2	23,900	+5.714%
2025-06-16	1.75	1.76	1.70	1.70	+3.030%	22	23,902	+8.824%
2025-06-13	1.66	1.69	1.62	1.65	-0.602%	250	23,880	+12.121%
2025-06-12	1.70	1.70	1.62	1.66	-5.143%	55	23,757	+11.446%
2025-06-11	1.85	1.85	1.71	1.75	+0.575%	43	23,741	+5.714%
2025-06-10	1.75	1.80	1.70	1.74	-10.769%	89	23,704	+6.322%
2025-06-09	1.97	1.97	1.87	1.95	-7.143%	41	23,651	-5.128%
2025-06-06	2.10	2.10	1.90	2.10	+6.061%	202	23,625	-11.905%
2025-06-05	1.95	1.98	1.95	1.98	+1.538%	17	23,582	-6.566%
2025-06-04	1.95	1.95	1.85	1.95	+3.175%	360	23,915	-5.128%
2025-06-03	1.70	1.89	1.70	1.89	+8.000%	40	23,915	-2.116%
2025-06-02	1.75	1.75	1.74	1.75	-0.568%	40	23,882	+5.714%
2025-05-30	1.79	1.79	1.75	1.76	-3.825%	172	23,852	+5.114%
2025-05-29	1.88	1.88	1.83	1.83	-4.687%	4	23,938	+1.093%
2025-05-28	1.92	1.92	1.92	1.92	0.000%	1	23,942	-3.646%
2025-05-27	1.88	1.96	1.88	1.92	+2.674%	14	23,941	-3.646%
2025-05-23	1.87	1.87	1.87	1.87	-2.604%	2	23,941	-1.070%
2025-05-22	1.89	1.95	1.89	1.92	+9.714%	21	23,941	-3.646%
2025-05-21	1.75	1.80	1.75	1.75	-7.895%	33	23,930	+5.714%
2025-05-20	1.89	1.95	1.85	1.90	-3.061%	44	23,950	-2.632%
2025-05-19	1.91	2.00	1.91	1.96	-2.000%	84	23,941	-5.612%
2025-05-16	2.30	2.30	2.00	2.00	+1.010%	120	23,871	-7.500%
2025-05-15	2.00	2.00	1.95	1.98	-7.907%	1,143	23,826	-6.566%
2025-05-14	2.00	2.15	2.00	2.15	+16.216%	1,112	22,892	-13.953%
2025-05-13	2.00	2.00	1.85	1.85	-4.145%	17	21,899	0.000%
2025-05-12	1.90	1.95	1.86	1.93	+6.044%	107	21,892	-4.145%
2025-05-09	1.90	1.90	1.82	1.82	-5.208%	36	21,938	+1.648%
2025-05-08	1.90	1.94	1.80	1.92	+5.495%	173	21,952	-3.646%
2025-05-07	1.85	1.85	1.82	1.82	-1.622%	6	22,125	+1.648%
2025-05-06	1.80	1.88	1.80	1.85	-2.632%	37	22,119	0.000%
2025-05-05	1.95	2.00	1.90	1.90	-3.061%	176	22,117	-2.632%
2025-05-02	1.95	1.96	1.91	1.96	+0.513%	42	22,226	-5.612%
2025-05-01	2.00	2.00	1.93	1.95	+1.563%	28	22,234	-5.128%
2025-04-30	2.00	2.00	1.92	1.92	-1.538%	25	22,234	-3.646%
2025-04-29	2.15	2.15	1.85	1.95	+0.515%	40	22,237	-5.128%
2025-04-28	2.20	2.20	1.84	1.94	+2.646%	51	22,251	-4.639%
2025-04-25	1.85	1.89	1.60	1.89	+3.279%	76	22,271	-2.116%
2025-04-24	1.75	1.83	1.75	1.83	+18.831%	134	22,288	+1.093%
2025-04-23	1.57	1.58	1.54	1.54	-0.645%	7	22,397	+20.130%
2025-04-22	1.44	1.60	1.44	1.55	+15.672%	128	22,393	+19.355%
2025-04-21	1.40	1.40	1.30	1.34	-6.294%	29	22,507	+38.060%
2025-04-17	1.40	1.45	1.40	1.43	+8.333%	27	22,488	+29.371%
2025-04-16	1.25	1.36	1.25	1.32	-5.714%	24	22,488	+40.152%
2025-04-15	1.35	1.40	1.35	1.40	+3.704%	11	22,508	+32.143%
2025-04-14	1.43	1.43	1.30	1.35	+0.746%	13	22,503	+37.037%
2025-04-11	1.25	1.34	1.25	1.34	-4.286%	70	22,496	+38.060%
2025-04-10	1.50	1.50	1.30	1.40	-7.895%	34	22,531	+32.143%
2025-04-09	1.29	1.60	1.20	1.52	+26.667%	80	22,500	+21.711%
2025-04-08	1.30	1.34	1.20	1.20	+14.286%	115	22,477	+54.167%
2025-04-07	1.00	1.10	1.00	1.05	-12.500%	109	22,370	+76.190%
2025-04-04	1.45	1.45	1.14	1.20	-20.000%	1,460	22,274	+54.167%
2025-04-03	1.58	1.58	1.44	1.50	-10.180%	67	21,978	+23.333%
2025-04-01	1.70	1.70	1.66	1.67	+1.212%	6	21,948	+10.778%
2025-03-31	1.60	1.65	1.40	1.65	-4.070%	253	21,942	+12.121%
2025-03-28	1.80	1.90	1.70	1.72	-9.474%	170	22,000	+7.558%
2025-03-27	1.90	1.92	1.90	1.90	+2.151%	19	22,055	-2.632%
2025-03-26	1.84	1.86	1.84	1.86	+2.762%	102	22,073	-0.538%
2025-03-25	1.85	1.85	1.80	1.81	-0.549%	55	22,152	+2.210%
2025-03-24	1.95	1.95	1.79	1.82	+2.247%	61	22,098	+1.648%
2025-03-21	1.75	1.82	1.75	1.78	-4.301%	56	22,063	+3.933%
2025-03-20	1.86	1.86	1.86	1.86	-0.535%	25	22,037	-0.538%
2025-03-19	1.88	1.96	1.83	1.87	+2.186%	43	22,012	-1.070%
2025-03-18	1.80	1.90	1.78	1.83	+4.571%	31	21,976	+1.093%
2025-03-17	1.80	1.80	1.65	1.75	+2.941%	2,040	21,953	+5.714%
2025-03-14	1.71	1.73	1.65	1.70	+4.938%	76	22,184	+8.824%
2025-03-13	1.67	1.70	1.58	1.62	+1.250%	32	22,124	+14.198%
2025-03-12	1.70	1.70	1.60	1.60	-5.325%	1,533	22,124	+15.625%
2025-03-11	1.60	1.87	1.60	1.69	+12.667%	268	20,595	+9.467%
2025-03-10	1.61	1.66	1.50	1.50	-19.786%	162	20,365	+23.333%
2025-03-07	1.81	1.87	1.70	1.87	+2.747%	1,102	20,378	-1.070%
2025-03-06	2.05	2.05	1.82	1.82	-12.500%	220	20,827	+1.648%
2025-03-05	1.90	2.08	1.90	2.08	+14.917%	1,035	21,008	-11.058%
2025-03-04	1.82	1.85	1.80	1.81	-9.500%	23	19,977	+2.210%
2025-03-03	2.11	2.20	2.00	2.00	0.000%	94	19,969	-7.500%
2025-02-28	2.10	2.10	2.00	2.00	-2.439%	130	19,976	-7.500%
2025-02-27	2.03	2.15	2.00	2.05	+0.985%	40	19,939	-9.756%
2025-02-26	2.05	2.15	2.02	2.03	+4.103%	122	19,925	-8.867%
2025-02-25	2.10	2.10	1.90	1.95	-9.302%	681	19,932	-5.128%
2025-02-24	2.24	2.24	2.06	2.15	-6.522%	74	20,322	-13.953%
2025-02-21	4.00	4.00	2.25	2.30	+2.679%	288	20,318	-19.565%
2025-02-20	2.75	2.75	2.15	2.24	-21.404%	563	20,368	-17.411%
2025-02-19	2.85	2.90	2.62	2.85	+4.779%	12,671	20,130	-35.088%
2025-02-18	2.50	2.85	2.50	2.72	+15.745%	324	8,064	-31.985%
2025-02-14	2.35	2.40	2.30	2.35	-2.083%	288	7,848	-21.277%
2025-02-13	2.39	2.40	2.10	2.40	+4.348%	4,045	7,848	-22.917%
2025-02-12	2.20	2.50	2.20	2.30	+15.000%	165	4,238	-19.565%
2025-02-11	1.96	2.05	1.96	2.00	+5.263%	7	4,163	-7.500%
2025-02-10	1.95	1.95	1.90	1.90	-2.564%	52	4,164	-2.632%
2025-02-07	2.10	2.10	1.95	1.95	0.000%	68	4,215	-5.128%
2025-02-06	1.90	1.98	1.90	1.95	+4.278%	52	4,245	-5.128%
2025-02-05	2.20	2.20	1.80	1.87	-18.341%	148	4,199	-1.070%
2025-02-04	2.20	2.33	2.10	2.29	+30.857%	86	4,080	-19.214%
2025-02-03	1.80	1.85	1.75	1.75	-6.915%	118	4,067	+5.714%
2025-01-31	1.93	1.93	1.88	1.88	-3.093%	16	4,030	-1.596%
2025-01-30	2.05	2.05	1.85	1.94	-3.000%	79	4,029	-4.639%
2025-01-29	1.87	2.04	1.87	2.00	+12.360%	46	4,004	-7.500%
2025-01-28	1.85	1.85	1.70	1.78	+1.714%	258	3,991	+3.933%
2025-01-27	1.80	1.82	1.71	1.75	-5.405%	152	4,212	+5.714%
2025-01-24	1.80	1.90	1.73	1.85	-5.128%	570	4,201	0.000%
2025-01-23	1.95	1.95	1.85	1.95	+1.563%	387	4,237	-5.128%
2025-01-22	1.95	1.95	1.90	1.92	+1.053%	23	3,880	-3.646%
2025-01-21	1.95	1.95	1.85	1.90	+1.064%	26	3,859	-2.632%
2025-01-17	1.91	1.91	1.85	1.88	+1.622%	34	3,847	-1.596%
2025-01-16	1.86	1.86	1.83	1.85	+2.778%	86	3,847	0.000%
2025-01-15	1.84	1.85	1.75	1.80	+2.857%	275	3,774	+2.778%
2025-01-14	1.85	1.85	1.75	1.75	-2.778%	22	3,874	+5.714%
2025-01-13	1.80	2.00	1.70	1.80	-1.099%	27	3,854	+2.778%
2025-01-10	1.83	1.93	1.75	1.82	-4.211%	512	3,839	+1.648%
2025-01-08	1.85	2.00	1.85	1.90	-7.317%	70	3,583	-2.632%
2025-01-07	2.00	2.05	1.95	2.05	-4.651%	42	3,583	-9.756%
2025-01-06	2.08	2.15	2.08	2.15	+4.369%	277	3,595	-13.953%
2025-01-03	2.07	2.07	1.90	2.06	+1.980%	118	3,503	-10.194%
2025-01-02	2.04	2.05	2.00	2.02	+4.663%	103	3,471	-8.416%
2024-12-31	2.10	2.10	1.93	1.93	-5.854%	10	3,400	-4.145%
2024-12-30	2.05	2.10	2.00	2.05	-2.381%	240	3,400	-9.756%
2024-12-27	2.08	2.10	2.05	2.10	-4.545%	138	3,212	-11.905%
2024-12-26	2.20	2.20	2.20	2.20	+1.382%	1	3,170	-15.909%
2024-12-23	2.17	2.17	2.09	2.17	+1.402%	26	3,169	-14.747%
2024-12-20	2.06	2.29	2.06	2.14	-4.036%	42	3,166	-13.551%
2024-12-19	2.23	2.23	2.23	2.23	-1.327%	1	3,151	-17.040%
2024-12-18	2.40	2.40	2.15	2.26	+0.444%	231	3,151	-18.142%
2024-12-17	2.20	2.35	2.20	2.25	-4.255%	55	3,099	-17.778%
2024-12-16	2.30	2.40	2.30	2.35	+1.732%	37	3,099	-21.277%
2024-12-13	2.40	2.40	2.29	2.31	-5.328%	16	3,094	-19.913%
2024-12-12	2.35	2.70	2.33	2.44	-0.813%	10	3,090	-24.180%
2024-12-11	2.61	2.61	2.40	2.46	-5.385%	9	3,088	-24.797%
2024-12-10	2.65	2.65	2.60	2.60	+8.333%	11	3,084	-28.846%
2024-12-09	2.45	2.45	2.40	2.40	+2.564%	10	3,074	-22.917%
2024-12-06	2.25	2.34	2.25	2.34	-4.490%	18	3,072	-20.940%
2024-12-05	2.65	2.65	2.45	2.45	+3.376%	6	3,072	-24.490%
2024-12-04	2.40	2.42	2.37	2.37	-3.265%	30	3,068	-21.941%
2024-12-03	2.58	2.58	2.45	2.45	+4.255%	26	3,078	-24.490%
2024-12-02	2.20	2.41	2.20	2.35	+6.818%	57	3,054	-21.277%
2024-11-29	2.45	2.50	2.15	2.20	-10.931%	68	3,017	-15.909%
2024-11-26	2.47	2.47	2.47	2.47	+5.106%	1	3,015	-25.101%
2024-11-25	2.40	2.45	2.35	2.35	+2.620%	12	3,015	-21.277%
2024-11-22	2.55	2.55	2.25	2.29	-11.923%	148	3,005	-19.214%
2024-11-21	3.00	3.00	2.60	2.60	+2.362%	55	3,024	-28.846%
2024-11-20	2.60	2.60	2.54	2.54	+3.673%	4	3,024	-27.165%
2024-11-19	2.15	2.45	2.15	2.45	+16.667%	23	3,024	-24.490%
2024-11-18	1.94	2.10	1.85	2.10	+7.692%	4,557	3,023	-11.905%
2024-11-15	1.81	2.00	1.80	1.95	-9.302%	106	5,117	-5.128%
2024-11-14	2.00	2.15	1.89	2.15	-6.522%	7	5,137	-13.953%
2024-11-13	2.05	2.30	1.80	2.30	+15.000%	33	5,133	-19.565%
2024-11-12	2.30	2.30	1.77	2.00	+21.212%	166	5,110	-7.500%
2024-11-11	1.55	1.65	1.51	1.65	+13.793%	110	5,156	+12.121%
2024-11-08	1.30	1.45	1.30	1.45	+11.538%	8,802	5,081	+27.586%
2024-11-07	1.45	1.45	1.30	1.30	+4.000%	17	915	+42.308%
2024-11-06	1.25	1.25	1.25	1.25	0.000%	12	888	+48.000%
2024-11-05	1.25	1.25	1.25	1.25	+4.167%	55	888	+48.000%
2024-11-04	1.25	1.25	1.20	1.20	0.000%	20	833	+54.167%
2024-11-01	1.20	1.20	1.20	1.20	-4.000%	4	813	+54.167%
2024-10-31	1.19	1.30	1.19	1.25	0.000%	24	811	+48.000%
2024-10-30	1.20	1.25	1.20	1.25	0.000%	274	790	+48.000%
2024-10-29	1.20	1.25	1.20	1.25	+4.167%	5	516	+48.000%
2024-10-25	1.20	1.50	1.20	1.20	-2.439%	128	512	+54.167%
2024-10-24	1.24	1.24	1.23	1.23	+2.500%	2	448	+50.407%
2024-10-22	1.22	1.22	1.20	1.20	+9.091%	9	446	+54.167%
2024-10-21	1.00	1.15	1.00	1.10	+22.222%	86	437	+68.182%
2024-10-18	0.90	0.90	0.90	0.90	0.000%	6	352	+105.556%
2024-10-16	0.90	0.90	0.90	0.90	0.000%	6	349	+105.556%
2024-10-14	0.90	0.90	0.90	0.90	+8.434%	1	343	+105.556%
2024-10-10	0.83	0.83	0.83	0.83	-7.778%	2	342	+122.892%
2024-10-09	0.88	0.90	0.79	0.90	+5.882%	55	340	+105.556%
2024-10-08	0.90	0.90	0.85	0.85	-8.602%	77	361	+117.647%
2024-10-07	0.93	0.93	0.93	0.93	+3.333%	30	294	+98.925%
2024-10-02	0.90	0.90	0.90	0.90	-5.263%	11	264	+105.556%
2024-10-01	1.01	1.01	0.95	0.95	-5.000%	42	253	+94.737%
2024-09-30	1.00	1.01	0.93	1.00	+11.111%	156	211	+85.000%
2024-09-27	1.00	1.00	0.90	0.90	-10.000%	16	55	+105.556%
2024-09-26	1.11	1.11	1.00	1.00	+11.111%	11	48	+85.000%
2024-09-24	1.05	1.05	0.90	0.90	-3.226%	2	37	+105.556%
2024-09-18	0.93	0.93	0.93	0.93	+9.412%	5	36	+98.925%
2024-09-17	0.85	0.85	0.85	0.85	-5.556%	10	31	+117.647%
2024-09-16	0.90	0.90	0.90	0.90	0.000%	21	21	+105.556%

.dark-mode .S1zqVz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1zqVz{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C4GRAB Jan 15 2027 4.00 Call (GRAB270115C00004000)option OPRA

GRAB20270115C4
GRAB Jan 15 2027 4.00 Call (GRAB270115C00004000)
option OPRA