Dark

GRAB20270115C5
GRAB Jan 15 2027 5.00 Call (GRAB270115C00005000)
option OPRA

EOD

Jul 31, 2026

0.1600+14.286%(+0.0200)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1800	0.0300	0.1600	+14.286%	143	80,128	0.000%
2026-07-30	0.1300	0.1600	0.1300	0.1400	0.000%	173	80,109	+14.286%
2026-07-29	0.1600	0.1700	0.1400	0.1400	-6.667%	414	80,077	+14.286%
2026-07-28	0.1400	0.1600	0.1300	0.1500	+7.143%	307	79,863	+6.667%
2026-07-27	0.1900	0.1900	0.1300	0.1400	-6.667%	241	79,872	+14.286%
2026-07-24	0.1500	0.1700	0.1300	0.1500	+7.143%	1,026	79,696	+6.667%
2026-07-23	0.1600	0.1800	0.1200	0.1400	-6.667%	742	79,351	+14.286%
2026-07-22	0.1900	0.2000	0.1500	0.1500	-21.053%	632	78,888	+6.667%
2026-07-21	0.2500	0.2500	0.1800	0.1900	-13.636%	872	78,568	-15.789%
2026-07-20	0.2100	0.2400	0.1900	0.2200	+10.000%	572	78,395	-27.273%
2026-07-17	0.2300	0.2300	0.1800	0.2000	-13.043%	11,522	78,383	-20.000%
2026-07-16	0.2800	0.3000	0.2200	0.2300	-17.857%	33,598	83,363	-30.435%
2026-07-15	0.2700	0.3100	0.2600	0.2800	0.000%	2,215	104,713	-42.857%
2026-07-14	0.3000	0.3200	0.2700	0.2800	-9.677%	279	103,515	-42.857%
2026-07-13	0.3300	0.3600	0.3100	0.3100	+3.333%	470	103,277	-48.387%
2026-07-10	0.3100	0.3300	0.2900	0.3000	+3.448%	171	103,253	-46.667%
2026-07-09	0.2800	0.3000	0.2800	0.2900	0.000%	88	103,242	-44.828%
2026-07-08	0.3200	0.3200	0.2700	0.2900	-12.121%	122	103,243	-44.828%
2026-07-07	0.3100	0.3500	0.3000	0.3300	+13.793%	1,290	103,216	-51.515%
2026-07-06	0.3100	0.3200	0.2300	0.2900	-9.375%	952	104,305	-44.828%
2026-07-02	0.3000	0.3300	0.2800	0.3200	+3.226%	1,584	104,331	-50.000%
2026-07-01	0.2800	0.3400	0.2800	0.3100	+6.897%	622	104,331	-48.387%
2026-06-30	0.2800	0.3000	0.2500	0.2900	+7.407%	409	104,492	-44.828%
2026-06-29	0.2100	0.2700	0.2000	0.2700	+35.000%	355	104,573	-40.741%
2026-06-26	0.2000	0.2100	0.1900	0.2000	0.000%	146	104,586	-20.000%
2026-06-25	0.2000	0.2200	0.1900	0.2000	-4.762%	249	104,559	-20.000%
2026-06-24	0.2200	0.2200	0.2000	0.2100	+5.000%	510	104,601	-23.810%
2026-06-23	0.1800	0.2200	0.1800	0.2000	-9.091%	366	105,030	-20.000%
2026-06-22	0.2400	0.2400	0.2000	0.2200	-8.333%	475	105,165	-27.273%
2026-06-18	0.2200	0.2400	0.2000	0.2400	+9.091%	154	105,157	-33.333%
2026-06-17	0.2400	0.2500	0.2100	0.2200	-4.348%	288	105,157	-27.273%
2026-06-16	0.2300	0.2600	0.2200	0.2300	0.000%	218	105,157	-30.435%
2026-06-15	0.2000	0.2500	0.2000	0.2300	+21.053%	1,426	105,229	-30.435%
2026-06-12	0.2000	0.2000	0.1600	0.1900	-5.000%	542	105,387	-15.789%
2026-06-11	0.2000	0.2000	0.1600	0.2000	+5.263%	825	105,477	-20.000%
2026-06-10	0.2100	0.2100	0.1800	0.1900	-5.000%	580	105,383	-15.789%
2026-06-09	0.2000	0.2100	0.1800	0.2000	0.000%	1,243	105,787	-20.000%
2026-06-08	0.2000	0.2200	0.2000	0.2000	-9.091%	650	105,765	-20.000%
2026-06-05	0.2400	0.2400	0.2100	0.2200	-8.333%	999	105,383	-27.273%
2026-06-04	0.2300	0.2600	0.2300	0.2400	+4.348%	286	105,783	-33.333%
2026-06-03	0.2500	0.2900	0.2200	0.2300	-17.857%	1,972	105,821	-30.435%
2026-06-02	0.2800	0.3000	0.2700	0.2800	+3.704%	770	105,979	-42.857%
2026-06-01	0.2700	0.2900	0.2500	0.2700	+3.846%	828	105,994	-40.741%
2026-05-29	0.2700	0.2700	0.2300	0.2600	+4.000%	649	105,892	-38.462%
2026-05-28	0.2300	0.2800	0.2300	0.2500	-10.714%	265	105,700	-36.000%
2026-05-27	0.2500	0.2900	0.2500	0.2800	+3.704%	938	105,715	-42.857%
2026-05-26	0.2400	0.2900	0.2400	0.2700	+12.500%	1,049	105,471	-40.741%
2026-05-22	0.2500	0.2700	0.2300	0.2400	0.000%	747	105,244	-33.333%
2026-05-21	0.2300	0.2400	0.2100	0.2400	+4.348%	407	105,455	-33.333%
2026-05-20	0.2300	0.2500	0.2000	0.2300	0.000%	586	105,455	-30.435%
2026-05-19	0.2600	0.2600	0.2300	0.2300	-4.167%	380	104,954	-30.435%
2026-05-18	0.2500	0.2700	0.2300	0.2400	-7.692%	489	104,954	-33.333%
2026-05-15	0.2600	0.2700	0.2200	0.2600	-7.143%	593	104,954	-38.462%
2026-05-14	0.2800	0.2800	0.2500	0.2800	0.000%	551	104,681	-42.857%
2026-05-13	0.2800	0.2800	0.2500	0.2800	+3.704%	301	104,629	-42.857%
2026-05-12	0.2900	0.2900	0.2600	0.2700	-6.897%	807	104,629	-40.741%
2026-05-11	0.3100	0.3100	0.2800	0.2900	-3.333%	1,295	104,629	-44.828%
2026-05-08	0.3000	0.3100	0.2700	0.3000	-9.091%	822	104,719	-46.667%
2026-05-07	0.3500	0.3700	0.3300	0.3300	+3.125%	251	104,502	-51.515%
2026-05-06	0.3800	0.3800	0.3100	0.3200	+6.667%	1,030	104,472	-50.000%
2026-05-05	0.3400	0.3600	0.2800	0.3000	-3.226%	4,459	104,268	-46.667%
2026-05-04	0.3000	0.3500	0.2900	0.3100	+3.333%	938	101,859	-48.387%
2026-05-01	0.3300	0.3300	0.2700	0.3000	-16.667%	1,893	100,033	-46.667%
2026-04-30	0.3600	0.3700	0.3300	0.3600	+2.857%	624	100,033	-55.556%
2026-04-29	0.3500	0.3800	0.3300	0.3500	-2.778%	498	99,830	-54.286%
2026-04-28	0.3600	0.3800	0.3500	0.3600	-7.692%	751	99,307	-55.556%
2026-04-27	0.4000	0.4300	0.3700	0.3900	0.000%	947	99,122	-58.974%
2026-04-24	0.3600	0.4200	0.3600	0.3900	-4.878%	203	98,600	-58.974%
2026-04-23	0.4200	0.4400	0.3800	0.4100	-6.818%	650	98,451	-60.976%
2026-04-22	0.5200	0.5200	0.4300	0.4400	-2.222%	351	98,487	-63.636%
2026-04-21	0.5400	0.5800	0.4400	0.4500	-15.094%	621	98,170	-64.444%
2026-04-20	0.5000	0.5500	0.4400	0.5300	+3.922%	924	98,170	-69.811%
2026-04-17	0.4700	0.5300	0.4700	0.5100	+18.605%	1,578	98,682	-68.627%
2026-04-16	0.3900	0.4500	0.3900	0.4300	+13.158%	627	98,265	-62.791%
2026-04-15	0.3700	0.3900	0.3500	0.3800	+11.765%	583	98,459	-57.895%
2026-04-14	0.3500	0.3800	0.3300	0.3400	+6.250%	1,951	98,116	-52.941%
2026-04-13	0.2900	0.3300	0.2800	0.3200	+6.667%	607	98,253	-50.000%
2026-04-10	0.3100	0.3200	0.3000	0.3000	-3.226%	126	98,658	-46.667%
2026-04-09	0.2900	0.3200	0.2900	0.3100	+3.333%	116	98,650	-48.387%
2026-04-08	0.3700	0.4000	0.2700	0.3000	+11.111%	929	98,647	-46.667%
2026-04-07	0.2800	0.3100	0.2700	0.2700	-6.897%	532	97,917	-40.741%
2026-04-06	0.3000	0.3300	0.2900	0.2900	-3.333%	299	97,596	-44.828%
2026-04-02	0.3800	0.3800	0.2800	0.3000	-14.286%	585	97,833	-46.667%
2026-04-01	0.3300	0.3600	0.3000	0.3500	+16.667%	456	97,833	-54.286%
2026-03-31	0.3400	0.3400	0.2800	0.3000	+20.000%	191	97,934	-46.667%
2026-03-30	0.3000	0.3000	0.2500	0.2500	-10.714%	4,154	97,931	-36.000%
2026-03-27	0.3200	0.3200	0.2800	0.2800	-17.647%	582	100,162	-42.857%
2026-03-26	0.3400	0.4900	0.3200	0.3400	-2.857%	510	100,167	-52.941%
2026-03-25	0.4000	0.4300	0.3400	0.3500	-7.895%	666	100,328	-54.286%
2026-03-24	0.3300	0.4100	0.3300	0.3800	+15.152%	992	100,596	-57.895%
2026-03-23	0.3300	0.3500	0.3100	0.3300	+10.000%	382	100,270	-51.515%
2026-03-20	0.3600	0.3600	0.2900	0.3000	-14.286%	658	100,155	-46.667%
2026-03-19	0.3700	0.3900	0.3400	0.3500	-5.405%	206	100,534	-54.286%
2026-03-18	0.4000	0.4300	0.3600	0.3700	-11.905%	97	100,507	-56.757%
2026-03-17	0.4400	0.4400	0.3900	0.4200	+10.526%	108	100,493	-61.905%
2026-03-16	0.3800	0.4100	0.3700	0.3800	0.000%	156	100,470	-57.895%
2026-03-13	0.3900	0.4100	0.3700	0.3800	+2.703%	387	100,443	-57.895%
2026-03-12	0.4400	0.4400	0.3700	0.3700	-15.909%	972	100,444	-56.757%
2026-03-11	0.4500	0.4500	0.4100	0.4400	+4.762%	1,055	99,943	-63.636%
2026-03-10	0.4800	0.4800	0.4200	0.4200	-8.696%	456	100,024	-61.905%
2026-03-09	0.4700	0.4800	0.4200	0.4600	-4.167%	639	99,897	-65.217%
2026-03-06	0.4900	0.5100	0.4800	0.4800	-2.041%	1,938	101,341	-66.667%
2026-03-05	0.7100	0.7100	0.4800	0.4900	-7.547%	75	102,021	-67.347%
2026-03-04	0.5500	0.5700	0.5000	0.5300	-3.636%	989	101,992	-69.811%
2026-03-03	0.5500	0.5600	0.4800	0.5500	-11.290%	2,129	102,187	-70.909%
2026-03-02	0.6000	0.6200	0.5200	0.6200	+3.333%	911	102,864	-74.194%
2026-02-27	0.5900	0.6400	0.5800	0.6000	-7.692%	156	102,351	-73.333%
2026-02-26	0.6000	0.6500	0.5700	0.6500	+10.169%	423	102,299	-75.385%
2026-02-25	0.6200	0.7000	0.5900	0.5900	+7.273%	181	102,391	-72.881%
2026-02-24	0.5500	0.5700	0.5200	0.5500	-1.786%	427	102,391	-70.909%
2026-02-23	0.6500	0.6700	0.5500	0.5600	-16.418%	1,319	102,349	-71.429%
2026-02-20	0.7000	0.7600	0.6700	0.6700	+1.515%	156	102,996	-76.119%
2026-02-19	0.6900	0.7000	0.6000	0.6600	-5.714%	244	103,101	-75.758%
2026-02-18	0.6600	0.7400	0.6600	0.7000	+11.111%	312	103,195	-77.143%
2026-02-17	0.5900	0.6600	0.5500	0.6300	+12.500%	452	103,173	-74.603%
2026-02-13	0.6300	0.6300	0.5100	0.5600	-9.677%	1,322	102,638	-71.429%
2026-02-12	0.6300	0.7500	0.5800	0.6200	-3.125%	1,957	102,638	-74.194%
2026-02-11	0.7200	0.8800	0.6200	0.6400	-5.882%	262	103,854	-75.000%
2026-02-10	0.6600	0.7200	0.6400	0.6800	+4.615%	47	103,677	-76.471%
2026-02-09	0.6800	0.6800	0.6100	0.6500	-4.412%	262	103,663	-75.385%
2026-02-06	0.6600	0.7000	0.5800	0.6800	+17.241%	369	103,539	-76.471%
2026-02-05	0.6000	0.6400	0.5600	0.5800	-7.937%	247	103,509	-72.414%
2026-02-04	0.6500	0.6800	0.6000	0.6300	-4.545%	1,030	103,508	-74.603%
2026-02-03	0.7700	0.7700	0.6000	0.6600	-12.000%	650	103,417	-75.758%
2026-02-02	0.6900	0.9000	0.6500	0.7500	+10.294%	832	103,647	-78.667%
2026-01-30	0.7400	0.7500	0.6800	0.6800	-12.821%	673	102,975	-76.471%
2026-01-29	0.8000	0.8200	0.7200	0.7800	-2.500%	702	103,359	-79.487%
2026-01-28	0.9100	0.9300	0.8000	0.8000	-13.978%	415	103,550	-80.000%
2026-01-27	0.8300	0.9600	0.8300	0.9300	+10.714%	626	103,288	-82.796%
2026-01-26	0.8500	0.9000	0.8300	0.8400	-3.448%	473	102,933	-80.952%
2026-01-23	0.8700	0.9000	0.8500	0.8700	+6.098%	216	102,833	-81.609%
2026-01-22	0.7800	0.8900	0.7800	0.8200	+5.128%	991	102,712	-80.488%
2026-01-21	0.8300	0.8400	0.7400	0.7800	-8.235%	980	102,228	-79.487%
2026-01-20	0.7400	0.8500	0.7400	0.8500	+14.865%	1,366	102,855	-81.176%
2026-01-16	0.8400	0.8500	0.7100	0.7400	-9.756%	7,327	105,585	-78.378%
2026-01-15	0.8900	0.9000	0.7500	0.8200	-7.865%	6,904	105,585	-80.488%
2026-01-14	0.9000	0.9200	0.8200	0.8900	-3.261%	3,688	99,792	-82.022%
2026-01-13	1.0400	1.0400	0.9000	0.9200	-5.155%	833	97,883	-82.609%
2026-01-12	1.0200	1.1000	0.9700	0.9700	-1.020%	4,699	97,462	-83.505%
2026-01-09	1.0500	1.1500	0.9600	0.9800	-2.970%	877	96,580	-83.673%
2026-01-08	1.0700	1.1200	0.9900	1.0100	-9.009%	1,000	95,980	-84.158%
2026-01-07	1.2500	1.3500	1.1100	1.1100	-11.905%	1,194	95,128	-85.586%
2026-01-06	1.3500	1.3500	1.1900	1.2600	+12.500%	777	94,299	-87.302%
2026-01-05	1.2100	1.2600	1.1100	1.1200	-2.609%	347	94,703	-85.714%
2026-01-02	1.1800	1.2000	1.1100	1.1500	+9.524%	287	94,694	-86.087%
2025-12-31	1.1300	1.2000	1.0000	1.0500	-11.765%	470	94,585	-84.762%
2025-12-30	1.2000	1.2100	1.1500	1.1900	-4.032%	263	94,585	-86.555%
2025-12-29	1.2500	1.3000	1.1500	1.2400	+3.333%	160	94,734	-87.097%
2025-12-26	1.1700	1.2500	1.1700	1.2000	-1.639%	87	94,680	-86.667%
2025-12-24	1.2000	1.2500	1.1800	1.2200	0.000%	94	94,709	-86.885%
2025-12-23	1.3000	1.4000	1.1700	1.2200	-4.688%	223	94,709	-86.885%
2025-12-22	1.2300	1.3500	1.2100	1.2800	+15.315%	437	94,594	-87.500%
2025-12-19	1.2000	1.5000	1.1000	1.1100	-3.478%	428	94,622	-85.586%
2025-12-18	1.1500	1.1500	1.0500	1.1500	+5.505%	620	94,665	-86.087%
2025-12-17	1.1500	1.1500	1.0500	1.0900	-5.217%	342	94,475	-85.321%
2025-12-16	1.2000	1.2000	1.1000	1.1500	-0.862%	315	94,213	-86.087%
2025-12-15	1.2500	1.2600	1.1600	1.1600	-7.200%	1,373	94,203	-86.207%
2025-12-12	1.3500	1.3500	1.2500	1.2500	0.000%	255	95,486	-87.200%
2025-12-11	1.2800	1.3000	1.2500	1.2500	-4.580%	304	95,414	-87.200%
2025-12-10	1.2500	1.3500	1.2000	1.3100	+3.150%	242	95,210	-87.786%
2025-12-09	1.2500	1.3500	1.2500	1.2700	+1.600%	309	95,240	-87.402%
2025-12-08	1.2800	1.4000	1.2300	1.2500	-4.580%	128	95,019	-87.200%
2025-12-05	1.4100	1.4500	1.3000	1.3100	-6.429%	258	95,032	-87.786%
2025-12-04	1.3500	1.4500	1.2500	1.4000	+4.478%	333	95,001	-88.571%
2025-12-03	1.3500	1.4000	1.3000	1.3400	-3.597%	83	94,833	-88.060%
2025-12-02	1.4000	1.4200	1.3000	1.3900	-4.138%	279	94,797	-88.489%
2025-12-01	1.4500	1.5000	1.3500	1.4500	-3.974%	89	94,762	-88.966%
2025-11-28	1.5300	1.5500	1.4500	1.5100	+7.092%	1,126	94,710	-89.404%
2025-11-26	1.4000	1.4500	1.3500	1.4100	+4.444%	1,220	94,604	-88.652%
2025-11-25	1.4000	1.4000	1.3000	1.3500	+2.273%	108	94,604	-88.148%
2025-11-24	1.4500	1.4500	1.2500	1.3200	+14.783%	589	94,625	-87.879%
2025-11-21	1.2000	1.3000	1.0700	1.1500	-0.862%	1,036	94,657	-86.087%
2025-11-20	1.5500	1.5500	1.1500	1.1600	-20.000%	798	94,850	-86.207%
2025-11-19	1.4000	1.5000	1.3700	1.4500	+2.113%	362	94,456	-88.966%
2025-11-18	1.4300	1.4500	1.3500	1.4200	-2.069%	167	94,562	-88.732%
2025-11-17	1.5000	1.6500	1.4000	1.4500	-4.605%	242	94,545	-88.966%
2025-11-14	1.5000	1.6500	1.4500	1.5200	-5.000%	207	94,501	-89.474%
2025-11-13	1.7500	1.8000	1.5900	1.6000	-12.088%	424	94,397	-90.000%
2025-11-12	2.0000	2.0000	1.8000	1.8200	-6.667%	107	94,340	-91.209%
2025-11-11	2.0000	2.1000	1.8000	1.9500	+2.632%	283	94,311	-91.795%
2025-11-10	1.7000	2.0000	1.7000	1.9000	+15.152%	257	94,484	-91.579%
2025-11-07	1.7000	1.7000	1.5500	1.6500	-2.941%	206	94,653	-90.303%
2025-11-06	1.7500	1.8000	1.6000	1.7000	0.000%	456	94,687	-90.588%
2025-11-05	1.8000	1.8000	1.7000	1.7000	-2.857%	280	94,884	-90.588%
2025-11-04	1.6000	1.8000	1.5400	1.7500	-12.500%	941	94,858	-90.857%
2025-11-03	2.0000	2.1000	1.8000	2.0000	+0.503%	758	94,917	-92.000%
2025-10-31	1.9700	2.0500	1.9200	1.9900	+2.051%	196	94,917	-91.960%
2025-10-30	1.9500	2.0500	1.8000	1.9500	-2.500%	231	94,872	-91.795%
2025-10-29	1.9500	2.0300	1.8500	2.0000	+5.263%	239	94,897	-92.000%
2025-10-28	2.0000	2.0700	1.8000	1.9000	-5.941%	496	94,886	-91.579%
2025-10-27	1.8500	2.0500	1.8500	2.0200	+9.783%	496	94,830	-92.079%
2025-10-24	1.8400	1.9000	1.7500	1.8400	+8.235%	303	94,830	-91.304%
2025-10-23	1.6800	1.8000	1.6500	1.7000	+1.796%	221	94,920	-90.588%
2025-10-22	1.6500	1.7000	1.5300	1.6700	+1.212%	2,370	95,002	-90.419%
2025-10-21	1.7500	1.7500	1.6000	1.6500	-1.786%	576	96,516	-90.303%
2025-10-20	1.7500	1.8000	1.6500	1.6800	0.000%	805	96,360	-90.476%
2025-10-17	1.7000	1.8000	1.6000	1.6800	-4.000%	1,497	96,203	-90.476%
2025-10-16	1.9000	1.9000	1.7000	1.7500	-7.895%	1,109	96,809	-90.857%
2025-10-15	2.0000	2.0600	1.8900	1.9000	0.000%	265	97,227	-91.579%
2025-10-14	1.8000	2.0000	1.7000	1.9000	-2.564%	300	97,130	-91.579%
2025-10-13	1.9800	2.0000	1.8500	1.9500	+2.632%	369	97,119	-91.795%
2025-10-10	2.0500	2.0700	1.8700	1.9000	-7.767%	1,656	97,150	-91.579%
2025-10-09	2.2500	2.2500	2.0000	2.0600	-7.623%	345	98,050	-92.233%
2025-10-08	2.1600	2.2900	2.1100	2.2300	+3.721%	226	98,042	-92.825%
2025-10-07	2.3000	2.4000	2.1000	2.1500	-3.153%	473	98,187	-92.558%
2025-10-06	2.1000	2.2500	2.1000	2.2200	+6.731%	1,071	98,187	-92.793%
2025-10-03	2.0000	2.1500	1.9500	2.0800	+4.000%	703	97,945	-92.308%
2025-10-02	1.9500	2.0000	1.8500	2.0000	+5.263%	820	97,700	-92.000%
2025-10-01	2.0000	2.1400	1.8000	1.9000	-3.553%	513	98,095	-91.579%
2025-09-30	2.1000	2.1000	1.9500	1.9700	-6.190%	190	97,956	-91.878%
2025-09-29	2.1000	2.1000	1.9500	2.1000	0.000%	190	97,939	-92.381%
2025-09-26	2.2500	2.2500	2.0500	2.1000	-4.545%	944	97,935	-92.381%
2025-09-25	2.1500	2.3000	2.0000	2.2000	-1.786%	412	98,542	-92.727%
2025-09-24	2.3000	2.4000	2.1700	2.2400	-3.863%	463	98,588	-92.857%
2025-09-23	2.4500	2.5600	2.2500	2.3300	-2.917%	602	98,800	-93.133%
2025-09-22	2.3000	2.5500	2.1000	2.4000	+2.128%	1,057	98,506	-93.333%
2025-09-19	2.3000	2.4500	2.3000	2.3500	+2.174%	1,719	98,415	-93.191%
2025-09-18	2.2000	2.4500	2.1400	2.3000	+9.524%	883	97,472	-93.043%
2025-09-17	2.1500	2.1500	1.8500	2.1000	-5.405%	926	97,983	-92.381%
2025-09-16	2.1500	2.3500	1.9600	2.2200	+3.738%	1,295	97,636	-92.793%
2025-09-15	1.9500	2.1500	1.6500	2.1400	+9.744%	2,716	97,810	-92.523%
2025-09-12	1.5500	2.0000	1.5500	1.9500	+27.451%	1,810	98,961	-91.795%
2025-09-11	1.4000	1.6000	1.3900	1.5300	+10.870%	1,018	99,872	-89.542%
2025-09-10	1.4000	1.4100	1.3000	1.3800	-1.429%	348	100,024	-88.406%
2025-09-09	1.3500	1.4000	1.2500	1.4000	+6.870%	1,869	100,321	-88.571%
2025-09-08	1.3500	1.4500	1.3000	1.3100	+0.769%	757	99,834	-87.786%
2025-09-05	1.2900	1.3500	1.2500	1.3000	+0.775%	602	99,467	-87.692%
2025-09-04	1.1000	1.2900	1.1000	1.2900	+8.403%	207	99,830	-87.597%
2025-09-03	1.1900	1.2100	1.1500	1.1900	+0.847%	110	99,866	-86.555%
2025-09-02	1.2000	1.2200	1.1300	1.1800	-5.600%	333	99,898	-86.441%
2025-08-29	1.2000	1.2500	1.1500	1.2500	+4.167%	317	99,863	-87.200%
2025-08-28	1.2100	1.2800	1.1700	1.2000	0.000%	541	99,863	-86.667%
2025-08-27	1.2500	1.2600	1.2000	1.2000	-4.000%	194	100,297	-86.667%
2025-08-26	1.3000	1.3000	1.1500	1.2500	-1.575%	565	100,338	-87.200%
2025-08-25	1.3500	1.3500	1.2000	1.2700	-5.926%	341	100,335	-87.402%
2025-08-22	1.3000	1.4000	1.2500	1.3500	+5.469%	370	100,243	-88.148%
2025-08-21	1.3000	1.3500	1.2600	1.2800	+1.587%	79	100,403	-87.500%
2025-08-20	1.3000	1.3000	1.2000	1.2600	-6.667%	665	100,352	-87.302%
2025-08-19	1.4000	1.4500	1.2800	1.3500	+1.504%	1,419	100,385	-88.148%
2025-08-18	1.3900	1.4000	1.3000	1.3300	-2.920%	308	101,153	-87.970%
2025-08-15	1.4000	1.4600	1.3500	1.3700	-0.725%	195	100,862	-88.321%
2025-08-14	1.3700	1.4500	1.3000	1.3800	+3.759%	466	100,807	-88.406%
2025-08-13	1.2500	1.4100	1.2500	1.3300	+4.724%	814	100,414	-87.970%
2025-08-12	1.2500	1.3000	1.2000	1.2700	+5.833%	386	100,090	-87.402%
2025-08-11	1.2500	1.2500	1.1500	1.2000	0.000%	593	100,083	-86.667%
2025-08-08	1.2300	1.3000	1.2000	1.2000	-1.639%	429	99,577	-86.667%
2025-08-07	1.2000	1.2500	1.1600	1.2200	+1.667%	97	99,612	-86.885%
2025-08-06	1.2500	1.2500	1.1500	1.2000	-7.692%	711	99,561	-86.667%
2025-08-05	1.3000	1.3500	1.2200	1.3000	0.000%	242	99,626	-87.692%
2025-08-04	1.2500	1.3500	1.2500	1.3000	+6.557%	422	99,467	-87.692%
2025-08-01	1.3000	1.3000	1.1500	1.2200	-4.688%	1,008	99,193	-86.885%
2025-07-31	1.4500	1.4500	1.2000	1.2800	-17.419%	2,682	98,737	-87.500%
2025-07-30	1.5500	1.6000	1.5000	1.5500	-0.641%	282	96,907	-89.677%
2025-07-29	1.5500	1.6500	1.5000	1.5600	-2.500%	1,046	96,716	-89.744%
2025-07-28	1.6000	1.6000	1.4900	1.6000	+0.629%	120	96,020	-90.000%
2025-07-25	1.6000	1.6000	1.5000	1.5900	+2.581%	215	95,979	-89.937%
2025-07-24	1.6000	1.6200	1.5000	1.5500	-4.321%	129	96,041	-89.677%
2025-07-23	1.7000	1.7200	1.5700	1.6200	-1.818%	290	96,042	-90.123%
2025-07-22	1.6500	1.7300	1.5000	1.6500	+3.125%	1,258	96,131	-90.303%
2025-07-21	1.5500	1.6500	1.5000	1.6000	-1.840%	883	95,765	-90.000%
2025-07-18	1.6000	1.6800	1.5500	1.6300	+3.165%	600	95,433	-90.184%
2025-07-17	1.4600	1.6000	1.4600	1.5800	+8.966%	802	95,341	-89.873%
2025-07-16	1.4500	1.4500	1.3600	1.4500	+5.839%	222	95,134	-88.966%
2025-07-15	1.5000	1.5000	1.3500	1.3700	+0.735%	517	95,029	-88.321%
2025-07-14	1.5000	1.5000	1.3500	1.3600	-6.207%	1,156	94,960	-88.235%
2025-07-11	1.3500	1.4500	1.3500	1.4500	+7.407%	1,133	94,011	-88.966%
2025-07-10	1.4000	1.4500	1.3500	1.3500	-2.878%	522	93,727	-88.148%
2025-07-09	1.3000	1.4500	1.2600	1.3900	+6.923%	508	93,728	-88.489%
2025-07-08	1.4800	1.4800	1.3000	1.3000	-7.143%	814	93,897	-87.692%
2025-07-07	1.3500	1.4500	1.3100	1.4000	+7.692%	633	93,253	-88.571%
2025-07-03	1.4000	1.4500	1.3000	1.3000	-3.704%	551	92,735	-87.692%
2025-07-02	1.4000	1.5500	1.3500	1.3500	-0.735%	519	92,735	-88.148%
2025-07-01	1.5000	1.5000	1.3300	1.3600	-6.207%	377	92,645	-88.235%
2025-06-30	1.4000	1.5500	1.3500	1.4500	+4.317%	1,166	92,575	-88.966%
2025-06-27	1.2500	1.4000	1.2000	1.3900	+11.200%	833	92,677	-88.489%
2025-06-26	1.2000	1.3000	1.1500	1.2500	+1.626%	323	92,335	-87.200%
2025-06-25	1.3300	1.3300	1.2000	1.2300	-5.385%	1,470	92,117	-86.992%
2025-06-24	1.2500	1.3600	1.2000	1.3000	+6.557%	584	90,760	-87.692%
2025-06-23	1.2000	1.2600	1.1500	1.2200	+2.521%	632	91,095	-86.885%
2025-06-20	1.3000	1.3000	1.1500	1.1900	-8.462%	1,412	90,988	-86.555%
2025-06-18	1.3600	1.3600	1.2700	1.3000	-3.704%	533	90,468	-87.692%
2025-06-17	1.3500	1.4500	1.3000	1.3500	+1.504%	177	90,468	-88.148%
2025-06-16	1.3500	1.4000	1.3000	1.3300	+3.906%	234	90,499	-87.970%
2025-06-13	1.2500	1.3100	1.2000	1.2800	-1.538%	622	90,340	-87.500%
2025-06-12	1.3600	1.3600	1.2500	1.3000	-3.704%	550	90,240	-87.692%
2025-06-11	1.3800	1.4500	1.3100	1.3500	+1.504%	1,444	89,805	-88.148%
2025-06-10	1.4500	1.4500	1.2900	1.3300	-11.333%	1,415	88,457	-87.970%
2025-06-09	1.6000	1.6000	1.4500	1.5000	-7.975%	155	87,143	-89.333%
2025-06-06	1.6000	1.6300	1.5000	1.6300	+6.536%	582	87,066	-90.184%
2025-06-05	1.5000	1.5500	1.4600	1.5300	+2.000%	272	87,010	-89.542%
2025-06-04	1.5000	1.5300	1.4500	1.5000	+4.167%	598	86,793	-89.333%
2025-06-03	1.5000	1.5000	1.3600	1.4400	+2.857%	230	87,216	-88.889%
2025-06-02	1.3500	1.5500	1.3000	1.4000	+3.704%	575	87,126	-88.571%
2025-05-30	1.4000	1.4500	1.3500	1.3500	-6.897%	484	86,627	-88.148%
2025-05-29	1.4500	1.5000	1.4000	1.4500	-0.685%	554	86,701	-88.966%
2025-05-28	1.5300	1.5500	1.4000	1.4600	-0.680%	371	86,466	-89.041%
2025-05-27	1.4700	1.5700	1.4700	1.4700	-1.342%	447	86,706	-89.116%
2025-05-23	1.5000	1.5500	1.4500	1.4900	-0.667%	366	86,273	-89.262%
2025-05-22	1.4000	1.6000	1.3600	1.5000	+7.143%	4,206	86,273	-89.333%
2025-05-21	1.4500	1.4500	1.3500	1.4000	-2.098%	119	82,344	-88.571%
2025-05-20	1.5800	1.5800	1.4300	1.4300	-8.333%	190	82,283	-88.811%
2025-05-19	1.6000	1.6000	1.5100	1.5600	+1.299%	281	82,249	-89.744%
2025-05-16	1.6300	1.6600	1.5000	1.5400	-0.645%	270	82,020	-89.610%
2025-05-15	1.6500	1.7500	1.5000	1.5500	-8.824%	1,169	81,947	-89.677%
2025-05-14	1.5000	1.7000	1.4500	1.7000	+13.333%	4,343	80,837	-90.588%
2025-05-13	1.4500	1.5500	1.4500	1.5000	+1.351%	432	76,734	-89.333%
2025-05-12	1.5200	1.5200	1.4500	1.4800	+3.497%	84	76,637	-89.189%
2025-05-09	1.5500	1.5500	1.4000	1.4300	-4.667%	434	76,619	-88.811%
2025-05-08	1.4500	1.5500	1.4000	1.5000	+7.143%	114	76,729	-89.333%
2025-05-07	1.5000	1.5400	1.4000	1.4000	-2.778%	261	76,751	-88.571%
2025-05-06	1.4000	1.5000	1.4000	1.4400	-4.000%	30	76,827	-88.889%
2025-05-05	1.5500	1.5600	1.5000	1.5000	-3.846%	159	76,839	-89.333%
2025-05-02	1.5400	1.6000	1.4800	1.5600	+7.586%	270	76,734	-89.744%
2025-05-01	1.5500	1.5600	1.4500	1.4500	-6.452%	332	76,726	-88.966%
2025-04-30	1.5500	1.6500	1.4400	1.5500	-0.641%	976	76,924	-89.677%
2025-04-29	1.7000	1.7000	1.5500	1.5600	+1.961%	113	77,141	-89.744%
2025-04-28	1.6500	1.6500	1.5000	1.5300	-1.290%	154	77,100	-89.542%
2025-04-25	1.5000	1.5500	1.3900	1.5500	+8.392%	1,670	77,036	-89.677%
2025-04-24	1.4000	1.4700	1.3400	1.4300	+17.213%	168	76,270	-88.811%
2025-04-23	1.3400	1.3500	1.2200	1.2200	+1.667%	82	76,262	-86.885%
2025-04-22	1.2000	1.2500	1.1400	1.2000	+14.286%	79	76,240	-86.667%
2025-04-21	1.1000	1.1200	1.0000	1.0500	0.000%	73	76,212	-84.762%
2025-04-17	1.0600	1.2000	1.0500	1.0500	0.000%	85	76,206	-84.762%
2025-04-16	1.0200	1.0700	1.0200	1.0500	0.000%	13	76,206	-84.762%
2025-04-15	1.3100	1.3100	1.0000	1.0500	-4.545%	139	76,197	-84.762%
2025-04-14	1.1200	1.1500	1.0300	1.1000	+4.762%	66	76,299	-85.455%
2025-04-11	1.0000	1.0500	1.0000	1.0500	+5.000%	158	76,272	-84.762%
2025-04-10	1.2000	1.2000	1.0000	1.0000	-18.033%	1,924	76,275	-84.000%
2025-04-09	1.0000	1.2500	0.9500	1.2200	+31.183%	358	75,828	-86.885%
2025-04-08	1.0200	1.1000	0.9000	0.9300	+9.412%	546	75,764	-82.796%
2025-04-07	0.8500	0.9000	0.7500	0.8500	-5.556%	535	75,755	-81.176%
2025-04-04	1.1000	1.1000	0.9000	0.9000	-23.077%	6,830	75,674	-82.222%
2025-04-03	1.2500	1.2500	1.1000	1.1700	-13.333%	477	72,921	-86.325%
2025-04-02	1.2500	1.4000	1.2500	1.3500	+8.000%	255	72,739	-88.148%
2025-04-01	1.3000	1.3500	1.2500	1.2500	-7.407%	827	72,970	-87.200%
2025-03-31	1.2200	1.3500	1.2000	1.3500	0.000%	3,757	72,283	-88.148%
2025-03-28	1.4000	1.5000	1.3200	1.3500	-10.000%	644	68,787	-88.148%
2025-03-27	1.5000	1.5500	1.4500	1.5000	0.000%	127	68,677	-89.333%
2025-03-26	1.4500	1.5300	1.4000	1.5000	+9.489%	2,219	68,705	-89.333%
2025-03-25	1.4500	1.5000	1.3500	1.3700	-5.517%	124	67,665	-88.321%
2025-03-24	1.8500	1.8500	1.4200	1.4500	0.000%	184	67,664	-88.966%
2025-03-21	1.4000	1.4500	1.3900	1.4500	0.000%	122	67,730	-88.966%
2025-03-20	1.4000	1.5000	1.4000	1.4500	-8.228%	108	67,768	-88.966%
2025-03-19	1.4000	1.5800	1.4000	1.5800	+5.333%	108	67,756	-89.873%
2025-03-18	1.5000	1.5000	1.4200	1.5000	+5.634%	141	67,753	-89.333%
2025-03-17	1.4000	1.4600	1.3700	1.4200	+0.709%	115	67,720	-88.732%
2025-03-14	1.3500	1.4500	1.3500	1.4100	+7.634%	470	67,658	-88.652%
2025-03-13	1.3500	1.3500	1.2500	1.3100	+3.968%	272	67,781	-87.786%
2025-03-12	1.4500	1.4500	1.2600	1.2600	-10.000%	159	67,781	-87.302%
2025-03-11	1.4500	1.5000	1.2700	1.4000	+14.754%	473	67,688	-88.571%
2025-03-10	1.4100	1.4300	1.1500	1.2200	-20.261%	2,433	68,000	-86.885%
2025-03-07	1.5300	1.5500	1.4000	1.5300	-1.290%	1,004	66,737	-89.542%
2025-03-06	1.6500	1.6900	1.4500	1.5500	-7.738%	689	67,089	-89.677%
2025-03-05	1.6400	1.7500	1.5700	1.6800	+5.000%	1,219	67,410	-90.476%
2025-03-04	1.6000	1.6500	1.4500	1.6000	-3.030%	2,522	66,200	-90.000%
2025-03-03	1.7000	1.8500	1.6000	1.6500	-2.941%	2,497	64,186	-90.303%
2025-02-28	1.6300	2.2000	1.5800	1.7000	0.000%	656	62,578	-90.588%
2025-02-27	1.7000	1.9000	1.6500	1.7000	-0.585%	308	62,782	-90.588%
2025-02-26	1.6900	1.8500	1.6900	1.7100	+6.875%	403	62,753	-90.643%
2025-02-25	1.7500	1.7500	1.5500	1.6000	-11.602%	1,305	62,923	-90.000%
2025-02-24	2.0000	2.0000	1.7500	1.8100	-9.500%	3,635	62,789	-91.160%
2025-02-21	2.2000	2.3000	1.9000	2.0000	+4.167%	3,890	61,610	-92.000%
2025-02-20	2.1500	2.3500	1.7700	1.9200	-23.200%	4,532	60,863	-91.667%
2025-02-19	2.4500	2.5500	2.2500	2.5000	+4.603%	5,013	60,317	-93.600%
2025-02-18	2.3500	2.5000	2.1000	2.3900	+19.500%	5,118	55,703	-93.305%
2025-02-14	2.0000	2.1000	1.9500	2.0000	0.000%	4,002	52,349	-92.000%
2025-02-13	2.0000	2.0600	1.8500	2.0000	0.000%	9,160	52,349	-92.000%
2025-02-12	1.7000	2.0700	1.7000	2.0000	+21.212%	16,117	43,324	-92.000%
2025-02-11	1.6500	1.7500	1.5500	1.6500	0.000%	7,192	27,619	-90.303%
2025-02-10	1.7000	1.7000	1.6000	1.6500	-2.941%	223	20,971	-90.303%

.dark-mode .L83hLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L83hLt{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115C5GRAB Jan 15 2027 5.00 Call (GRAB270115C00005000)option OPRA

GRAB20270115C5
GRAB Jan 15 2027 5.00 Call (GRAB270115C00005000)
option OPRA