Dark

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

EOD

Sep 21, 2026

0.1100+37.500%(+0.0300)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0900	0.1100	0.0900	0.1100	+37.500%	779	35,635	0.000%
2026-09-18	0.1000	0.1000	0.0800	0.0800	-27.273%	2,069	35,233	+37.500%
2026-09-17	0.1300	0.1300	0.1000	0.1100	0.000%	969	35,569	0.000%
2026-09-16	0.1300	0.1400	0.1000	0.1100	-15.385%	363	35,011	0.000%
2026-09-15	0.1600	0.1600	0.1200	0.1300	-7.143%	764	35,132	-15.385%
2026-09-14	0.1500	0.1600	0.1400	0.1400	-6.667%	1,203	34,928	-21.429%
2026-09-11	0.1600	0.1600	0.1400	0.1500	0.000%	677	34,882	-26.667%
2026-09-10	0.1700	0.1800	0.1500	0.1500	-16.667%	1,131	34,931	-26.667%
2026-09-09	0.1800	0.1900	0.1500	0.1800	-10.000%	3,620	34,168	-38.889%
2026-09-08	0.2200	0.2300	0.1900	0.2000	-23.077%	1,396	33,773	-45.000%
2026-09-04	0.2500	0.2600	0.2200	0.2600	+4.000%	1,223	33,254	-57.692%
2026-09-03	0.2700	0.2700	0.2300	0.2500	-7.407%	362	33,254	-56.000%
2026-09-02	0.2600	0.2800	0.2500	0.2700	0.000%	115	33,203	-59.259%
2026-09-01	0.2700	0.3200	0.2500	0.2700	-3.571%	200	33,150	-59.259%
2026-08-31	0.2700	0.3000	0.2700	0.2800	-12.500%	349	33,064	-60.714%
2026-08-28	0.3300	0.3500	0.3200	0.3200	+3.226%	144	32,855	-65.625%
2026-08-27	0.3500	0.3500	0.3100	0.3100	-8.824%	675	32,810	-64.516%
2026-08-26	0.3200	0.3500	0.2900	0.3400	+3.030%	1,397	32,408	-67.647%
2026-08-25	0.3000	0.3400	0.2900	0.3300	+13.793%	187	31,383	-66.667%
2026-08-24	0.2900	0.3100	0.2600	0.2900	+11.538%	178	31,341	-62.069%
2026-08-21	0.3100	0.3400	0.2600	0.2600	-13.333%	2,498	31,272	-57.692%
2026-08-20	0.3100	0.3200	0.2700	0.3000	0.000%	948	29,724	-63.333%
2026-08-19	0.3200	0.3200	0.2800	0.3000	+7.143%	187	30,073	-63.333%
2026-08-18	0.3500	0.3700	0.2800	0.2800	-20.000%	694	30,001	-60.714%
2026-08-17	0.3700	0.3900	0.3300	0.3500	-2.778%	495	29,840	-68.571%
2026-08-14	0.4200	0.4200	0.3500	0.3600	-10.000%	485	29,678	-69.444%
2026-08-13	0.3900	0.4100	0.3500	0.4000	+11.111%	124	29,566	-72.500%
2026-08-12	0.4200	0.4800	0.3500	0.3600	-12.195%	854	29,503	-69.444%
2026-08-11	0.4500	0.4800	0.4100	0.4100	+7.895%	1,075	29,332	-73.171%
2026-08-10	0.4200	0.4200	0.3600	0.3800	-5.000%	123	28,767	-71.053%
2026-08-07	0.4100	0.4300	0.3700	0.4000	-4.762%	289	28,766	-72.500%
2026-08-06	0.4500	0.4600	0.4000	0.4200	0.000%	109	28,774	-73.810%
2026-08-05	0.4700	0.4700	0.4000	0.4200	-8.696%	366	28,711	-73.810%
2026-08-04	0.5000	0.5700	0.4400	0.4600	+4.545%	1,315	28,730	-76.087%
2026-08-03	0.3800	0.5000	0.3700	0.4400	+22.222%	962	28,334	-75.000%
2026-07-31	0.3400	0.3800	0.3300	0.3600	+12.500%	166	27,934	-69.444%
2026-07-30	0.3000	0.3200	0.2800	0.3200	+3.226%	172	27,868	-65.625%
2026-07-29	0.3000	0.3400	0.3000	0.3100	-13.889%	443	27,772	-64.516%
2026-07-28	0.3000	0.3800	0.3000	0.3600	+24.138%	124	27,455	-69.444%
2026-07-27	0.3300	0.3600	0.2900	0.2900	0.000%	38	27,424	-62.069%
2026-07-24	0.3000	0.3400	0.2900	0.2900	0.000%	76	27,426	-62.069%
2026-07-23	0.3200	0.3500	0.2800	0.2900	-9.375%	313	27,383	-62.069%
2026-07-22	0.3600	0.3700	0.3200	0.3200	-15.789%	99	27,317	-65.625%
2026-07-21	0.4300	0.4500	0.3800	0.3800	-9.524%	171	27,230	-71.053%
2026-07-20	0.4700	0.4700	0.4000	0.4200	-2.326%	282	27,186	-73.810%
2026-07-17	0.4100	0.4500	0.3800	0.4300	-15.686%	1,136	27,241	-74.419%
2026-07-16	0.5800	0.5800	0.4800	0.5100	-7.273%	149	26,846	-78.431%
2026-07-15	0.5600	0.5800	0.5500	0.5500	0.000%	38	26,886	-80.000%
2026-07-14	0.6100	0.6500	0.5300	0.5500	-12.698%	175	26,871	-80.000%
2026-07-13	0.6300	0.6900	0.6000	0.6300	+1.613%	429	26,808	-82.540%
2026-07-10	0.6100	0.6400	0.5800	0.6200	+5.085%	150	26,772	-82.258%
2026-07-09	0.5000	0.5900	0.5000	0.5900	+5.357%	290	26,749	-81.356%
2026-07-08	0.6000	0.6000	0.5600	0.5600	-8.197%	261	26,767	-80.357%
2026-07-07	0.6000	0.6700	0.6000	0.6100	+3.390%	446	26,695	-81.967%
2026-07-06	0.6500	0.6500	0.4900	0.5900	-3.279%	687	26,884	-81.356%
2026-07-02	0.6100	0.6300	0.5600	0.6100	+1.667%	165	26,797	-81.967%
2026-07-01	0.6000	0.6400	0.5700	0.6000	+5.263%	740	26,797	-81.667%
2026-06-30	0.5500	0.5900	0.5200	0.5700	+7.547%	443	27,350	-80.702%
2026-06-29	0.4700	0.5500	0.4100	0.5300	+32.500%	699	27,551	-79.245%
2026-06-26	0.4000	0.4500	0.3800	0.4000	0.000%	162	27,959	-72.500%
2026-06-25	0.4100	0.4300	0.3600	0.4000	-6.977%	323	28,043	-72.500%
2026-06-24	0.4000	0.4400	0.3700	0.4300	+7.500%	286	27,961	-74.419%
2026-06-23	0.3800	0.4000	0.3800	0.4000	-4.762%	128	27,936	-72.500%
2026-06-22	0.4500	0.4600	0.4200	0.4200	-8.696%	197	27,852	-73.810%
2026-06-18	0.4400	0.4600	0.3700	0.4600	+15.000%	134	27,828	-76.087%
2026-06-17	0.4300	0.4500	0.4000	0.4000	-20.000%	92	27,828	-72.500%
2026-06-16	0.4500	0.5000	0.4100	0.5000	+19.048%	131	27,828	-78.000%
2026-06-15	0.3900	0.4900	0.3900	0.4200	+20.000%	409	27,755	-73.810%
2026-06-12	0.3600	0.3600	0.3300	0.3500	-2.778%	66	27,857	-68.571%
2026-06-11	0.3300	0.3600	0.3000	0.3600	+2.857%	1,196	27,847	-69.444%
2026-06-10	0.3500	0.3800	0.3500	0.3500	-2.778%	212	27,033	-68.571%
2026-06-09	0.3700	0.4000	0.3400	0.3600	0.000%	419	27,040	-69.444%
2026-06-08	0.3700	0.4000	0.3600	0.3600	-5.263%	577	26,869	-69.444%
2026-06-05	0.4400	0.4400	0.3800	0.3800	-15.556%	411	26,701	-71.053%
2026-06-04	0.4200	0.4800	0.4000	0.4500	+4.651%	81	26,690	-75.556%
2026-06-03	0.5000	0.5000	0.3900	0.4300	-12.245%	393	26,668	-74.419%
2026-06-02	0.5200	0.5500	0.4900	0.4900	-5.769%	571	26,386	-77.551%
2026-06-01	0.4600	0.5400	0.4200	0.5200	+13.043%	434	26,122	-78.846%
2026-05-29	0.4800	0.5000	0.4300	0.4600	-4.167%	469	26,070	-76.087%
2026-05-28	0.5000	0.5000	0.4400	0.4800	-5.882%	601	26,045	-77.083%
2026-05-27	0.5000	0.5400	0.4900	0.5100	+6.250%	140	25,787	-78.431%
2026-05-26	0.4700	0.5400	0.4700	0.4800	+4.348%	80	25,796	-77.083%
2026-05-22	0.4800	0.5000	0.4400	0.4600	0.000%	452	25,777	-76.087%
2026-05-21	0.4400	0.4800	0.4200	0.4600	+4.545%	264	25,794	-76.087%
2026-05-20	0.4400	0.4400	0.3800	0.4400	-2.222%	405	25,794	-75.000%
2026-05-19	0.4600	0.4800	0.4500	0.4500	-4.255%	162	25,876	-75.556%
2026-05-18	0.4600	0.4900	0.4500	0.4700	-4.082%	325	25,876	-76.596%
2026-05-15	0.4800	0.6000	0.4400	0.4900	-2.000%	538	25,876	-77.551%
2026-05-14	0.5300	0.5300	0.4700	0.5000	-3.846%	625	25,413	-78.000%
2026-05-13	0.5000	0.5300	0.4900	0.5200	+1.961%	325	24,860	-78.846%
2026-05-12	0.5500	0.5500	0.5000	0.5100	-7.273%	449	24,860	-78.431%
2026-05-11	0.5600	0.6000	0.5100	0.5500	-3.509%	433	24,860	-80.000%
2026-05-08	0.6000	0.6000	0.5300	0.5700	-5.000%	319	24,551	-80.702%
2026-05-07	0.6300	0.6500	0.5900	0.6000	-1.639%	399	24,541	-81.667%
2026-05-06	0.6300	0.7000	0.5900	0.6100	+8.929%	758	24,443	-81.967%
2026-05-05	0.6100	0.6300	0.5200	0.5600	-1.754%	1,974	24,346	-80.357%
2026-05-04	0.5700	0.6000	0.5100	0.5700	+3.636%	1,474	24,489	-80.702%
2026-05-01	0.6500	0.7100	0.4900	0.5500	-14.063%	1,596	22,769	-80.000%
2026-04-30	0.6300	0.6500	0.6000	0.6400	0.000%	231	22,769	-82.813%
2026-04-29	0.7000	0.7000	0.6100	0.6400	-4.478%	290	22,629	-82.813%
2026-04-28	0.6500	0.6900	0.6300	0.6700	-2.899%	1,280	22,699	-83.582%
2026-04-27	0.7000	0.7500	0.6700	0.6900	-1.429%	284	22,029	-84.058%
2026-04-24	0.9200	0.9200	0.6900	0.7000	-4.110%	532	21,864	-84.286%
2026-04-23	0.7800	0.8100	0.7000	0.7300	-7.595%	267	21,639	-84.932%
2026-04-22	0.8100	0.8200	0.7700	0.7900	+1.282%	335	21,676	-86.076%
2026-04-21	0.8700	0.8700	0.7800	0.7800	-13.333%	566	21,434	-85.897%
2026-04-20	0.8600	0.9200	0.8600	0.9000	+2.273%	395	21,434	-87.778%
2026-04-17	0.8100	0.9200	0.8100	0.8800	+14.286%	692	21,262	-87.500%
2026-04-16	0.7200	0.7900	0.7200	0.7700	+10.000%	251	21,184	-85.714%
2026-04-15	0.6900	0.7300	0.6700	0.7000	+12.903%	335	21,234	-84.286%
2026-04-14	0.6500	0.6800	0.6200	0.6200	+6.897%	369	21,073	-82.258%
2026-04-13	0.5900	0.6200	0.5100	0.5800	0.000%	404	21,235	-81.034%
2026-04-10	0.5700	0.6100	0.5600	0.5800	-1.695%	78	21,195	-81.034%
2026-04-09	0.5500	0.6100	0.5500	0.5900	+9.259%	166	21,154	-81.356%
2026-04-08	0.6500	0.6500	0.5300	0.5400	+8.000%	1,165	21,224	-79.630%
2026-04-07	0.5600	0.6000	0.5000	0.5000	-7.407%	220	20,514	-78.000%
2026-04-06	0.5800	0.6300	0.5300	0.5400	-1.818%	460	20,360	-79.630%
2026-04-02	0.5500	0.5700	0.5400	0.5500	-9.836%	167	20,252	-80.000%
2026-04-01	0.6100	0.6200	0.5900	0.6100	+8.929%	54	20,252	-81.967%
2026-03-31	0.5400	0.6000	0.5400	0.5600	+3.704%	234	20,211	-80.357%
2026-03-30	0.5500	0.5800	0.5000	0.5400	-3.571%	72	20,177	-79.630%
2026-03-27	0.6800	0.6800	0.5200	0.5600	-6.667%	318	20,145	-80.357%
2026-03-26	0.7000	0.7000	0.6000	0.6000	-4.762%	76	20,058	-81.667%
2026-03-25	0.7300	0.7500	0.5900	0.6300	-3.077%	246	20,048	-82.540%
2026-03-24	0.6000	0.7700	0.6000	0.6500	+8.333%	244	19,941	-83.077%
2026-03-23	0.6000	0.6700	0.5500	0.6000	+9.091%	153	19,862	-81.667%
2026-03-20	0.6000	0.6800	0.5500	0.5500	-12.698%	221	19,841	-80.000%
2026-03-19	0.6700	0.6700	0.6100	0.6300	-4.545%	390	19,687	-82.540%
2026-03-18	0.7000	0.7100	0.6600	0.6600	-8.333%	189	19,597	-83.333%
2026-03-17	0.7400	0.7400	0.6800	0.7200	+9.091%	142	19,665	-84.722%
2026-03-16	0.9000	0.9000	0.6600	0.6600	+1.538%	62	19,568	-83.333%
2026-03-13	0.6700	0.7000	0.6300	0.6500	-1.515%	69	19,558	-83.077%
2026-03-12	0.7300	0.7300	0.6500	0.6600	-10.811%	430	19,505	-83.333%
2026-03-11	0.7400	0.8500	0.7100	0.7400	-1.333%	260	19,317	-85.135%
2026-03-10	0.9000	0.9000	0.7300	0.7500	-5.063%	306	19,185	-85.333%
2026-03-09	0.7700	0.8400	0.7200	0.7900	-3.659%	589	18,943	-86.076%
2026-03-06	0.8100	0.9000	0.8100	0.8200	-1.205%	51	18,519	-86.585%
2026-03-05	0.8700	0.9100	0.8300	0.8300	-7.778%	45	18,495	-86.747%
2026-03-04	0.8600	0.9600	0.8300	0.9000	-3.226%	93	18,458	-87.778%
2026-03-03	0.8900	0.9300	0.7700	0.9300	+2.198%	601	18,372	-88.172%
2026-03-02	1.0500	1.0500	0.8600	0.9100	-7.143%	194	18,055	-87.912%
2026-02-27	1.0500	1.0500	0.9700	0.9800	-5.769%	55	17,892	-88.776%
2026-02-26	0.9500	1.0400	0.9500	1.0400	+4.000%	55	17,911	-89.423%
2026-02-25	1.1600	1.1600	0.9600	1.0000	+9.890%	199	18,020	-89.000%
2026-02-24	0.9100	0.9100	0.8700	0.9100	-2.151%	159	18,020	-87.912%
2026-02-23	1.0400	1.0400	0.9100	0.9300	-17.699%	226	17,907	-88.172%
2026-02-20	1.1400	1.1600	1.1100	1.1300	+5.607%	39	18,011	-90.265%
2026-02-19	1.1000	1.1000	1.0500	1.0700	-4.464%	96	18,023	-89.720%
2026-02-18	1.1000	1.1500	1.0800	1.1200	+12.000%	47	18,113	-90.179%
2026-02-17	0.8300	1.0200	0.8300	1.0000	+11.111%	161	18,142	-89.000%
2026-02-13	1.0500	1.0500	0.8200	0.9000	-18.182%	645	17,926	-87.778%
2026-02-12	1.0100	1.1000	0.9600	1.1000	+10.000%	576	17,926	-90.000%
2026-02-11	1.0700	1.0700	0.9800	1.0000	-3.846%	288	17,851	-89.000%
2026-02-10	1.0200	1.1100	0.9300	1.0400	0.000%	234	17,697	-89.423%
2026-02-09	1.0000	1.0400	1.0000	1.0400	+0.971%	211	17,717	-89.423%
2026-02-06	0.8900	1.0800	0.8900	1.0300	+13.187%	108	17,595	-89.320%
2026-02-05	1.3000	1.3000	0.8700	0.9100	-12.500%	340	17,605	-87.912%
2026-02-04	1.1900	1.1900	0.8800	1.0400	+4.000%	441	17,606	-89.423%
2026-02-03	1.1000	1.1000	0.9700	1.0000	-9.091%	106	17,771	-89.000%
2026-02-02	1.0300	1.1000	1.0300	1.1000	+3.774%	6	17,733	-90.000%
2026-01-30	1.1300	1.1500	1.0600	1.0600	-7.826%	254	17,731	-89.623%
2026-01-29	1.2000	1.2000	1.1000	1.1500	-6.504%	207	17,604	-90.435%
2026-01-28	1.3400	1.4600	1.2300	1.2300	-12.143%	292	17,609	-91.057%
2026-01-27	1.2700	1.4300	1.2700	1.4000	+16.667%	267	17,348	-92.143%
2026-01-26	1.3300	1.3300	1.2000	1.2000	-7.692%	60	17,347	-90.833%
2026-01-23	1.2400	1.3100	1.2400	1.3000	+4.839%	493	17,343	-91.538%
2026-01-22	1.2700	1.3000	1.2200	1.2400	+5.983%	113	17,515	-91.129%
2026-01-21	1.1300	1.2300	1.1300	1.1700	-4.098%	99	17,510	-90.598%
2026-01-20	1.1100	1.3600	1.1000	1.2200	+12.963%	243	17,508	-90.984%
2026-01-16	1.2700	1.2700	1.0800	1.0800	-8.475%	435	17,433	-89.815%
2026-01-15	1.2500	1.2500	1.1000	1.1800	-15.714%	1,057	17,433	-90.678%
2026-01-14	1.3500	1.4000	1.2500	1.4000	-2.098%	268	16,945	-92.143%
2026-01-13	1.5500	1.5500	1.3600	1.4300	-4.667%	99	16,943	-92.308%
2026-01-12	1.4500	1.5500	1.4500	1.5000	+3.448%	26	16,902	-92.667%
2026-01-09	1.6000	1.6000	1.4500	1.4500	-9.375%	133	16,902	-92.414%
2026-01-08	1.6000	1.6000	1.4200	1.6000	-5.325%	68	16,898	-93.125%
2026-01-07	1.6900	1.6900	1.6900	1.6900	-10.106%	2	16,894	-93.491%
2026-01-06	1.8400	1.9800	1.7400	1.8800	+13.939%	48	16,894	-94.149%
2026-01-05	1.7000	1.7500	1.4000	1.6500	+2.484%	108	16,888	-93.333%
2026-01-02	1.6500	1.7200	1.6000	1.6100	+0.625%	65	16,978	-93.168%
2025-12-31	1.6300	1.6700	1.5500	1.6000	-4.762%	34	17,043	-93.125%
2025-12-30	1.7000	1.7200	1.6500	1.6800	-2.890%	34	17,043	-93.452%
2025-12-29	1.7500	1.7700	1.7300	1.7300	-1.143%	45	17,041	-93.642%
2025-12-26	1.6000	1.7500	1.6000	1.7500	+2.941%	43	17,021	-93.714%
2025-12-24	1.6500	1.7000	1.6500	1.7000	0.000%	11	17,045	-93.529%
2025-12-23	1.7900	1.8100	1.6500	1.7000	-3.409%	50	17,045	-93.529%
2025-12-22	1.8000	1.9000	1.7200	1.7600	+6.667%	120	17,024	-93.750%
2025-12-19	1.6000	1.6500	1.6000	1.6500	+6.452%	103	17,002	-93.333%
2025-12-18	1.5900	1.6000	1.5000	1.5500	+3.333%	45	17,019	-92.903%
2025-12-17	1.6500	1.6500	1.5000	1.5000	-6.250%	77	17,021	-92.667%
2025-12-16	1.7000	1.7000	1.5500	1.6000	-5.325%	53	17,018	-93.125%
2025-12-15	1.7000	1.7500	1.6500	1.6900	-7.143%	31	17,013	-93.491%
2025-12-12	1.8000	1.8300	1.7800	1.8200	+1.111%	14	17,013	-93.956%
2025-12-11	1.7500	1.8000	1.7500	1.8000	-1.099%	3	17,012	-93.889%
2025-12-10	1.8200	1.8200	1.8200	1.8200	+2.247%	2	17,011	-93.956%
2025-12-09	1.7500	1.8000	1.7500	1.7800	-1.111%	26	17,011	-93.820%
2025-12-08	2.0500	2.0500	1.7700	1.8000	0.000%	25	17,010	-93.889%
2025-12-05	1.9000	2.1500	1.8000	1.8000	-5.263%	14	16,998	-93.889%
2025-12-04	1.8900	1.9500	1.8000	1.9000	+3.261%	30	16,996	-94.211%
2025-12-03	1.8500	1.9000	1.8000	1.8400	-3.158%	15	17,002	-94.022%
2025-12-02	1.9500	1.9500	1.9000	1.9000	0.000%	5	17,011	-94.211%
2025-12-01	1.9500	1.9500	1.9000	1.9000	0.000%	7	17,011	-94.211%
2025-11-28	1.9000	1.9000	1.9000	1.9000	-0.524%	50	17,013	-94.211%
2025-11-26	1.9100	1.9500	1.8500	1.9100	+3.243%	98	17,024	-94.241%
2025-11-25	2.0000	2.0000	1.8500	1.8500	-1.070%	9	17,024	-94.054%
2025-11-24	1.7000	1.9300	1.7000	1.8700	+10.000%	112	17,024	-94.118%
2025-11-21	1.6200	1.7000	1.5500	1.7000	+4.294%	37	16,930	-93.529%
2025-11-20	1.9000	1.9100	1.6300	1.6300	-14.211%	27	16,928	-93.252%
2025-11-19	1.9000	1.9500	1.8800	1.9000	-2.564%	20	16,940	-94.211%
2025-11-18	1.9000	1.9500	1.8500	1.9500	+1.563%	65	16,947	-94.359%
2025-11-17	2.1200	2.1200	1.8000	1.9200	-6.341%	39	16,957	-94.271%
2025-11-14	2.0800	2.2000	2.0500	2.0500	-4.651%	28	16,955	-94.634%
2025-11-13	2.2500	2.5000	2.0000	2.1500	-11.885%	54	16,946	-94.884%
2025-11-12	2.3700	2.4400	2.3700	2.4400	+0.412%	13	16,927	-95.492%
2025-11-11	2.6500	2.6500	2.4300	2.4300	-2.800%	35	16,921	-95.473%
2025-11-10	2.2000	2.8000	2.2000	2.5000	+11.111%	20	16,926	-95.600%
2025-11-07	1.5000	2.2500	1.5000	2.2500	-0.881%	77	16,924	-95.111%
2025-11-06	2.3100	2.3100	2.1800	2.2700	+0.889%	50	16,928	-95.154%
2025-11-05	2.3500	2.3500	2.2000	2.2500	-4.255%	12	16,919	-95.111%
2025-11-04	2.6000	2.8000	2.2000	2.3500	-11.321%	226	16,917	-95.319%
2025-11-03	2.5100	2.7000	2.5100	2.6500	+6.000%	12,020	19,830	-95.849%
2025-10-31	2.5600	2.6000	2.5000	2.5000	-1.961%	4	19,830	-95.600%
2025-10-30	2.6000	2.6000	2.5500	2.5500	-1.923%	12	19,832	-95.686%
2025-10-29	2.5600	2.6500	2.5500	2.6000	+1.563%	51	19,839	-95.769%
2025-10-28	2.6500	2.6500	2.5200	2.5600	-3.396%	87	19,859	-95.703%
2025-10-27	2.4500	2.7000	2.4500	2.6500	+9.504%	77	19,841	-95.849%
2025-10-24	2.4500	2.8500	2.4000	2.4200	+2.979%	33	19,841	-95.455%
2025-10-23	2.3000	2.4000	2.2000	2.3500	+7.306%	52	19,843	-95.319%
2025-10-22	2.2000	2.2000	2.1000	2.1900	-0.455%	31	19,826	-94.977%
2025-10-21	2.0000	2.2500	2.0000	2.2000	-2.222%	12	19,827	-95.000%
2025-10-20	2.3500	2.6000	2.2500	2.2500	0.000%	73	19,831	-95.111%
2025-10-17	2.1000	2.2800	2.1000	2.2500	-0.881%	117	19,851	-95.111%
2025-10-16	2.4500	2.4500	2.2700	2.2700	-9.200%	6,039	19,854	-95.154%
2025-10-15	2.6000	2.6200	2.5000	2.5000	0.000%	23	24,440	-95.600%
2025-10-14	2.4000	2.5500	2.4000	2.5000	0.000%	30	24,448	-95.600%
2025-10-13	2.6000	2.6000	2.5000	2.5000	-2.344%	30	24,438	-95.600%
2025-10-10	2.6200	2.8000	2.2500	2.5600	-5.185%	75	24,421	-95.703%
2025-10-09	2.7200	2.7600	2.6500	2.7000	-6.897%	14	24,439	-95.926%
2025-10-08	2.8000	2.9000	2.7500	2.9000	+2.837%	369	24,440	-96.207%
2025-10-07	3.0000	3.1000	2.6500	2.8200	-2.759%	133	24,234	-96.099%
2025-10-06	2.7600	2.9100	2.7600	2.9000	+9.848%	77	24,234	-96.207%
2025-10-03	2.7000	2.8000	2.5500	2.6400	+1.538%	61	24,186	-95.833%
2025-10-02	2.5500	2.6100	2.4500	2.6000	+1.961%	80	24,184	-95.769%
2025-10-01	2.6000	2.7500	2.4500	2.5500	-2.299%	81	24,137	-95.686%
2025-09-30	2.6500	2.6500	2.5800	2.6100	-3.333%	35	24,101	-95.785%
2025-09-29	2.7500	2.7500	2.3500	2.7000	0.000%	72	24,092	-95.926%
2025-09-26	2.7500	2.7500	2.6900	2.7000	-3.915%	28	24,042	-95.926%
2025-09-25	2.7500	2.9000	2.7500	2.8100	-3.103%	14	24,033	-96.085%
2025-09-24	2.9000	3.0300	2.7000	2.9000	0.000%	291	24,030	-96.207%
2025-09-23	3.1900	3.2000	2.9000	2.9000	-4.605%	41	24,056	-96.207%
2025-09-22	2.9000	3.2000	2.9000	3.0400	+2.703%	70	24,036	-96.382%
2025-09-19	3.0000	3.0600	2.9000	2.9600	+2.069%	127	24,049	-96.284%
2025-09-18	2.7500	3.1000	2.7500	2.9000	+9.023%	124	24,056	-96.207%
2025-09-17	2.7500	2.7500	2.5500	2.6600	-8.591%	129	24,051	-95.865%
2025-09-16	2.7500	3.0000	2.5500	2.9100	+6.204%	45	24,027	-96.220%
2025-09-15	2.3500	2.7500	2.3000	2.7400	+7.451%	501	24,016	-95.985%
2025-09-12	2.2000	2.5800	2.2000	2.5500	+24.390%	278	23,823	-95.686%
2025-09-11	2.0000	2.2000	1.9800	2.0500	+2.500%	132	23,774	-94.634%
2025-09-10	1.9700	2.0000	1.9000	2.0000	+3.093%	96	23,739	-94.500%
2025-09-09	1.7600	1.9400	1.7600	1.9400	+4.865%	25	23,678	-94.330%
2025-09-08	1.9500	1.9600	1.8400	1.8500	0.000%	44	23,684	-94.054%
2025-09-05	1.8000	1.8500	1.7700	1.8500	+5.714%	85	23,683	-94.054%
2025-09-04	1.7000	1.7600	1.7000	1.7500	+6.061%	18	23,719	-93.714%
2025-09-03	1.6700	1.6800	1.6500	1.6500	+1.227%	40	23,721	-93.333%
2025-09-02	1.6500	1.6500	1.6000	1.6300	-2.976%	12	23,702	-93.252%
2025-08-29	1.7300	1.7300	1.6500	1.6800	0.000%	201	23,867	-93.452%
2025-08-28	1.6400	1.6800	1.6400	1.6800	+1.818%	4	23,867	-93.452%
2025-08-27	1.7000	1.7000	1.6500	1.6500	-2.941%	17	23,865	-93.333%
2025-08-26	1.7200	1.7200	1.7000	1.7000	-2.857%	6	23,851	-93.529%
2025-08-25	1.8300	1.8300	1.7000	1.7500	-5.405%	182	23,851	-93.714%
2025-08-22	1.8000	1.8500	1.8000	1.8500	+5.714%	65	23,851	-94.054%
2025-08-21	1.8500	1.8500	1.7500	1.7500	0.000%	21	23,905	-93.714%
2025-08-20	1.7500	1.8000	1.6700	1.7500	-2.778%	38	23,884	-93.714%
2025-08-19	1.9000	1.9000	1.7900	1.8000	-2.703%	23	23,856	-93.889%
2025-08-18	1.8000	1.8500	1.8000	1.8500	+1.093%	4	23,871	-94.054%
2025-08-15	1.9000	2.0000	1.8300	1.8300	-1.081%	43	23,871	-93.989%
2025-08-14	1.9000	1.9000	1.8400	1.8500	+2.778%	113	23,890	-94.054%
2025-08-13	1.8000	1.9000	1.8000	1.8000	+3.448%	221	23,783	-93.889%
2025-08-12	1.7000	1.7500	1.7000	1.7400	+6.748%	31	23,990	-93.678%
2025-08-11	1.6500	1.6700	1.6000	1.6300	-4.118%	84	23,963	-93.252%
2025-08-08	1.7000	1.7200	1.6800	1.7000	0.000%	20	24,001	-93.529%
2025-08-07	1.6300	1.7100	1.6200	1.7000	+6.250%	19	23,994	-93.529%
2025-08-06	1.6500	1.7000	1.6000	1.6000	-8.571%	91	23,980	-93.125%
2025-08-05	1.8000	1.8000	1.7400	1.7500	-2.778%	7	23,907	-93.714%
2025-08-04	1.7500	1.8000	1.7500	1.8000	+9.091%	14	23,902	-93.889%
2025-08-01	1.7000	1.7500	1.5700	1.6500	-5.714%	158	23,888	-93.333%
2025-07-31	2.0000	2.0000	1.6200	1.7500	-14.634%	155	23,829	-93.714%
2025-07-30	2.0500	2.1000	2.0500	2.0500	-3.302%	22	23,734	-94.634%
2025-07-29	2.1000	2.1200	2.0500	2.1200	+3.415%	47	23,732	-94.811%
2025-07-28	2.0500	2.1000	2.0100	2.0500	-3.302%	27	23,744	-94.634%
2025-07-25	2.0500	2.1200	2.0000	2.1200	+2.913%	17	23,756	-94.811%
2025-07-24	2.0500	2.0700	2.0500	2.0600	-1.905%	15	23,763	-94.660%
2025-07-23	2.1800	2.1800	2.1000	2.1000	-4.545%	11	23,772	-94.762%
2025-07-22	2.1000	2.2500	2.0500	2.2000	+2.326%	85	23,774	-95.000%
2025-07-21	2.1000	2.1500	2.0000	2.1500	+2.381%	74	23,795	-94.884%
2025-07-18	2.1000	2.1900	2.0800	2.1000	0.000%	79	23,810	-94.762%
2025-07-17	2.0500	2.1000	1.9500	2.1000	+8.808%	109	23,772	-94.762%
2025-07-16	1.8500	1.9300	1.8500	1.9300	+1.579%	11	23,805	-94.301%
2025-07-15	1.7500	1.9500	1.7500	1.9000	+2.703%	27	23,803	-94.211%
2025-07-14	1.9000	1.9000	1.8000	1.8500	0.000%	52	23,781	-94.054%
2025-07-11	1.8000	1.9000	1.8000	1.8500	-0.538%	15	23,776	-94.054%
2025-07-10	1.8600	1.8600	1.8600	1.8600	+0.541%	21	23,773	-94.086%
2025-07-09	1.8200	1.9100	1.8200	1.8500	+5.714%	6	23,752	-94.054%
2025-07-08	1.9500	1.9500	1.7500	1.7500	-5.405%	11	23,747	-93.714%
2025-07-07	1.8000	1.8500	1.8000	1.8500	+7.558%	29	23,746	-94.054%
2025-07-03	1.8000	1.8500	1.7200	1.7200	-7.027%	52	23,758	-93.605%
2025-07-02	1.9500	1.9700	1.8300	1.8500	+6.322%	20	23,758	-94.054%
2025-07-01	1.9500	1.9500	1.7400	1.7400	-17.143%	37	24,167	-93.678%
2025-06-30	1.7800	2.1000	1.7800	2.1000	+13.514%	126	24,147	-94.762%
2025-06-27	1.7000	1.8500	1.6500	1.8500	+12.121%	84	24,090	-94.054%
2025-06-26	1.6000	1.6500	1.6000	1.6500	+0.610%	63	24,082	-93.333%
2025-06-25	1.6800	1.6800	1.6100	1.6400	-3.529%	22	24,106	-93.293%
2025-06-24	1.7500	1.7600	1.7000	1.7000	+10.390%	82	24,092	-93.529%
2025-06-23	1.6500	1.6500	1.5400	1.5400	-2.532%	100	24,026	-92.857%
2025-06-20	1.6500	1.6500	1.5800	1.5800	-5.389%	84	23,935	-93.038%
2025-06-18	1.7800	1.7800	1.6700	1.6700	-4.571%	19	23,900	-93.413%
2025-06-17	1.7500	1.7500	1.7500	1.7500	+2.941%	2	23,900	-93.714%
2025-06-16	1.7500	1.7600	1.7000	1.7000	+3.030%	22	23,902	-93.529%
2025-06-13	1.6600	1.6900	1.6200	1.6500	-0.602%	250	23,880	-93.333%
2025-06-12	1.7000	1.7000	1.6200	1.6600	-5.143%	55	23,757	-93.373%
2025-06-11	1.8500	1.8500	1.7100	1.7500	+0.575%	43	23,741	-93.714%
2025-06-10	1.7500	1.8000	1.7000	1.7400	-10.769%	89	23,704	-93.678%
2025-06-09	1.9700	1.9700	1.8700	1.9500	-7.143%	41	23,651	-94.359%
2025-06-06	2.1000	2.1000	1.9000	2.1000	+6.061%	202	23,625	-94.762%
2025-06-05	1.9500	1.9800	1.9500	1.9800	+1.538%	17	23,582	-94.444%
2025-06-04	1.9500	1.9500	1.8500	1.9500	+3.175%	360	23,915	-94.359%
2025-06-03	1.7000	1.8900	1.7000	1.8900	+8.000%	40	23,915	-94.180%
2025-06-02	1.7500	1.7500	1.7400	1.7500	-0.568%	40	23,882	-93.714%
2025-05-30	1.7900	1.7900	1.7500	1.7600	-3.825%	172	23,852	-93.750%
2025-05-29	1.8800	1.8800	1.8300	1.8300	-4.687%	4	23,938	-93.989%
2025-05-28	1.9200	1.9200	1.9200	1.9200	0.000%	1	23,942	-94.271%
2025-05-27	1.8800	1.9600	1.8800	1.9200	+2.674%	14	23,941	-94.271%
2025-05-23	1.8700	1.8700	1.8700	1.8700	-2.604%	2	23,941	-94.118%
2025-05-22	1.8900	1.9500	1.8900	1.9200	+9.714%	21	23,941	-94.271%
2025-05-21	1.7500	1.8000	1.7500	1.7500	-7.895%	33	23,930	-93.714%
2025-05-20	1.8900	1.9500	1.8500	1.9000	-3.061%	44	23,950	-94.211%
2025-05-19	1.9100	2.0000	1.9100	1.9600	-2.000%	84	23,941	-94.388%
2025-05-16	2.3000	2.3000	2.0000	2.0000	+1.010%	120	23,871	-94.500%
2025-05-15	2.0000	2.0000	1.9500	1.9800	-7.907%	1,143	23,826	-94.444%
2025-05-14	2.0000	2.1500	2.0000	2.1500	+16.216%	1,112	22,892	-94.884%
2025-05-13	2.0000	2.0000	1.8500	1.8500	-4.145%	17	21,899	-94.054%
2025-05-12	1.9000	1.9500	1.8600	1.9300	+6.044%	107	21,892	-94.301%
2025-05-09	1.9000	1.9000	1.8200	1.8200	-5.208%	36	21,938	-93.956%
2025-05-08	1.9000	1.9400	1.8000	1.9200	+5.495%	173	21,952	-94.271%
2025-05-07	1.8500	1.8500	1.8200	1.8200	-1.622%	6	22,125	-93.956%
2025-05-06	1.8000	1.8800	1.8000	1.8500	-2.632%	37	22,119	-94.054%
2025-05-05	1.9500	2.0000	1.9000	1.9000	-3.061%	176	22,117	-94.211%
2025-05-02	1.9500	1.9600	1.9100	1.9600	+0.513%	42	22,226	-94.388%
2025-05-01	2.0000	2.0000	1.9300	1.9500	+1.563%	28	22,234	-94.359%
2025-04-30	2.0000	2.0000	1.9200	1.9200	-1.538%	25	22,234	-94.271%
2025-04-29	2.1500	2.1500	1.8500	1.9500	+0.515%	40	22,237	-94.359%
2025-04-28	2.2000	2.2000	1.8400	1.9400	+2.646%	51	22,251	-94.330%
2025-04-25	1.8500	1.8900	1.6000	1.8900	+3.279%	76	22,271	-94.180%
2025-04-24	1.7500	1.8300	1.7500	1.8300	+18.831%	134	22,288	-93.989%
2025-04-23	1.5700	1.5800	1.5400	1.5400	-0.645%	7	22,397	-92.857%
2025-04-22	1.4400	1.6000	1.4400	1.5500	+15.672%	128	22,393	-92.903%
2025-04-21	1.4000	1.4000	1.3000	1.3400	-6.294%	29	22,507	-91.791%
2025-04-17	1.4000	1.4500	1.4000	1.4300	+8.333%	27	22,488	-92.308%
2025-04-16	1.2500	1.3600	1.2500	1.3200	-5.714%	24	22,488	-91.667%
2025-04-15	1.3500	1.4000	1.3500	1.4000	+3.704%	11	22,508	-92.143%
2025-04-14	1.4300	1.4300	1.3000	1.3500	+0.746%	13	22,503	-91.852%
2025-04-11	1.2500	1.3400	1.2500	1.3400	-4.286%	70	22,496	-91.791%
2025-04-10	1.5000	1.5000	1.3000	1.4000	-7.895%	34	22,531	-92.143%
2025-04-09	1.2900	1.6000	1.2000	1.5200	+26.667%	80	22,500	-92.763%
2025-04-08	1.3000	1.3400	1.2000	1.2000	+14.286%	115	22,477	-90.833%
2025-04-07	1.0000	1.1000	1.0000	1.0500	-12.500%	109	22,370	-89.524%
2025-04-04	1.4500	1.4500	1.1400	1.2000	-20.000%	1,460	22,274	-90.833%
2025-04-03	1.5800	1.5800	1.4400	1.5000	-10.180%	67	21,978	-92.667%
2025-04-01	1.7000	1.7000	1.6600	1.6700	+1.212%	6	21,948	-93.413%
2025-03-31	1.6000	1.6500	1.4000	1.6500	-4.070%	253	21,942	-93.333%

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