Dark

GRAB20270115P3
GRAB Jan 15 2027 3.00 Put (GRAB270115P00003000)
option OPRA

EOD

Sep 21, 2026

0.3800-15.556%(-0.0700)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4200	0.4500	0.3600	0.3800	-15.556%	375	14,674	0.000%
2026-09-18	0.4900	0.4900	0.4500	0.4500	+2.273%	198	14,361	-15.556%
2026-09-17	0.4000	0.4500	0.4000	0.4400	+18.919%	1,221	14,176	-13.636%
2026-09-16	0.4000	0.4000	0.3300	0.3700	0.000%	430	12,964	+2.703%
2026-09-15	0.3400	0.4100	0.3200	0.3700	+2.778%	1,700	12,647	+2.703%
2026-09-14	0.3500	0.3600	0.3300	0.3600	+9.091%	111	11,039	+5.556%
2026-09-11	0.3600	0.3800	0.3300	0.3300	-10.811%	387	10,934	+15.152%
2026-09-10	0.3700	0.3800	0.3500	0.3700	+15.625%	639	10,661	+2.703%
2026-09-09	0.2600	0.3700	0.2500	0.3200	+33.333%	3,067	10,035	+18.750%
2026-09-08	0.1900	0.2400	0.1900	0.2400	+33.333%	1,436	9,023	+58.333%
2026-09-04	0.1900	0.2000	0.1800	0.1800	0.000%	34	7,585	+111.111%
2026-09-03	0.1800	0.2000	0.1800	0.1800	0.000%	242	7,585	+111.111%
2026-09-02	0.1800	0.1800	0.1800	0.1800	0.000%	396	7,369	+111.111%
2026-09-01	0.1700	0.1900	0.1700	0.1800	+5.882%	278	6,973	+111.111%
2026-08-31	0.1600	0.1700	0.1600	0.1700	+6.250%	9	7,092	+123.529%
2026-08-28	0.1600	0.1600	0.1600	0.1600	0.000%	8	7,085	+137.500%
2026-08-27	0.1600	0.1700	0.1500	0.1600	-11.111%	2,176	7,077	+137.500%
2026-08-26	0.1800	0.1800	0.1800	0.1800	0.000%	5	5,301	+111.111%
2026-08-25	0.1700	0.1800	0.1700	0.1800	-5.263%	9	5,296	+111.111%
2026-08-24	0.1700	0.2000	0.1600	0.1900	+5.556%	36	5,288	+100.000%
2026-08-21	0.1800	0.1900	0.1800	0.1800	0.000%	14	5,254	+111.111%
2026-08-20	0.2100	0.2100	0.1800	0.1800	-5.263%	22	5,241	+111.111%
2026-08-19	0.2200	0.2200	0.1900	0.1900	-5.000%	96	5,232	+100.000%
2026-08-18	0.2200	0.2200	0.2000	0.2000	+11.111%	27	5,137	+90.000%
2026-08-17	0.1700	0.1900	0.1700	0.1800	0.000%	198	5,130	+111.111%
2026-08-14	0.1600	0.1800	0.1600	0.1800	0.000%	56	4,945	+111.111%
2026-08-13	0.1800	0.1800	0.1800	0.1800	0.000%	35	4,891	+111.111%
2026-08-12	0.1900	0.1900	0.1800	0.1800	0.000%	80	4,876	+111.111%
2026-08-11	0.1700	0.1800	0.1600	0.1800	-5.263%	241	4,810	+111.111%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+5.556%	10	4,778	+100.000%
2026-08-07	0.1800	0.1800	0.1800	0.1800	0.000%	1	4,768	+111.111%
2026-08-06	0.2000	0.2000	0.1800	0.1800	-5.263%	37	4,767	+111.111%
2026-08-05	0.2000	0.2000	0.1900	0.1900	+5.556%	15	4,730	+100.000%
2026-08-04	0.1700	0.1900	0.1700	0.1800	-14.286%	41	4,715	+111.111%
2026-08-03	0.2000	0.2200	0.2000	0.2100	-16.000%	483	4,714	+80.952%
2026-07-31	0.2600	0.2600	0.2500	0.2500	-13.793%	36	4,674	+52.000%
2026-07-30	0.2900	0.2900	0.2900	0.2900	+3.571%	12	4,660	+31.034%
2026-07-29	0.2700	0.2800	0.2600	0.2800	0.000%	19	4,654	+35.714%
2026-07-28	0.2700	0.2900	0.2700	0.2800	0.000%	38	4,637	+35.714%
2026-07-27	0.2800	0.2800	0.2700	0.2800	-6.667%	214	4,636	+35.714%
2026-07-24	0.2900	0.3000	0.2800	0.3000	0.000%	559	4,422	+26.667%
2026-07-23	0.3000	0.3000	0.2900	0.3000	+15.385%	35	3,905	+26.667%
2026-07-22	0.2400	0.2700	0.2400	0.2600	+13.043%	42	3,890	+46.154%
2026-07-21	0.2300	0.2300	0.2300	0.2300	0.000%	1	3,859	+65.217%
2026-07-20	0.2300	0.2300	0.2300	0.2300	0.000%	4	3,858	+65.217%
2026-07-17	0.2200	0.2400	0.2200	0.2300	+9.524%	30	3,854	+65.217%
2026-07-16	0.2100	0.2100	0.2100	0.2100	+10.526%	7	3,867	+80.952%
2026-07-15	0.2000	0.2000	0.1800	0.1900	-5.000%	122	3,860	+100.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+17.647%	10	3,845	+90.000%
2026-07-13	0.1600	0.1700	0.1600	0.1700	+6.250%	54	3,835	+123.529%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-15.789%	1	3,881	+137.500%
2026-07-09	0.1900	0.1900	0.1900	0.1900	0.000%	1	3,880	+100.000%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-9.524%	2	3,880	+100.000%
2026-07-06	0.1800	0.2200	0.1800	0.2100	+10.526%	46	3,882	+80.952%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,888	+100.000%
2026-07-01	0.1900	0.2000	0.1900	0.2000	0.000%	12	3,888	+90.000%
2026-06-30	0.2300	0.2300	0.2000	0.2000	-13.043%	6	3,886	+90.000%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-14.815%	10	3,882	+65.217%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-3.571%	5	3,872	+40.741%
2026-06-23	0.2800	0.2800	0.2800	0.2800	+7.692%	7	3,867	+35.714%
2026-06-18	0.2700	0.2800	0.2600	0.2600	-7.143%	8	3,852	+46.154%
2026-06-17	0.2900	0.2900	0.2800	0.2800	+3.704%	2	3,852	+35.714%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-3.571%	22	3,852	+40.741%
2026-06-15	0.2800	0.2800	0.2600	0.2800	-22.222%	38	3,830	+35.714%
2026-06-11	0.3600	0.3800	0.3500	0.3600	+9.091%	175	3,829	+5.556%
2026-06-10	0.3300	0.3300	0.3300	0.3300	0.000%	1	3,724	+15.152%
2026-06-09	0.3300	0.3300	0.3300	0.3300	-2.941%	20	3,723	+15.152%
2026-06-08	0.3400	0.3400	0.3400	0.3400	+6.250%	2	3,703	+11.765%
2026-06-05	0.3100	0.3400	0.3100	0.3200	-8.571%	229	3,703	+18.750%
2026-06-04	0.3000	0.3500	0.3000	0.3500	+12.903%	3	3,622	+8.571%
2026-06-03	0.2800	0.3100	0.2800	0.3100	+14.815%	42	3,621	+22.581%
2026-06-02	0.2500	0.2700	0.2500	0.2700	+8.000%	8	3,583	+40.741%
2026-06-01	0.2600	0.2600	0.2500	0.2500	-10.714%	101	3,576	+52.000%
2026-05-29	0.2900	0.2900	0.2700	0.2800	+7.692%	61	3,675	+35.714%
2026-05-28	0.2700	0.2700	0.2600	0.2600	-7.143%	20	3,617	+46.154%
2026-05-26	0.2500	0.2800	0.2500	0.2800	0.000%	7	3,598	+35.714%
2026-05-22	0.2600	0.2800	0.2600	0.2800	-6.667%	101	3,592	+35.714%
2026-05-20	0.3100	0.3300	0.3000	0.3000	+7.143%	170	3,591	+26.667%
2026-05-18	0.2800	0.2800	0.2800	0.2800	0.000%	12	3,517	+35.714%
2026-05-15	0.3000	0.3200	0.2800	0.2800	+3.704%	13	3,517	+35.714%
2026-05-14	0.2700	0.2700	0.2700	0.2700	-3.571%	90	3,517	+40.741%
2026-05-13	0.2700	0.2800	0.2600	0.2800	+12.000%	68	3,411	+35.714%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-7.407%	31	3,411	+52.000%
2026-05-11	0.2500	0.2700	0.2500	0.2700	+12.500%	115	3,411	+40.741%
2026-05-07	0.2300	0.2400	0.2300	0.2400	-4.000%	616	3,449	+58.333%
2026-05-06	0.2700	0.2700	0.2100	0.2500	-3.846%	39	2,833	+52.000%
2026-05-05	0.2600	0.2800	0.2600	0.2600	-10.345%	200	2,800	+46.154%
2026-05-04	0.2700	0.3000	0.2700	0.2900	0.000%	223	2,623	+31.034%
2026-05-01	0.2700	0.2900	0.2700	0.2900	+16.000%	27	2,418	+31.034%
2026-04-30	0.2700	0.2700	0.2500	0.2500	+4.167%	2	2,418	+52.000%
2026-04-28	0.2300	0.2400	0.2300	0.2400	0.000%	70	2,417	+58.333%
2026-04-27	0.2300	0.2400	0.2200	0.2400	+9.091%	9	2,347	+58.333%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,343	+72.727%
2026-04-22	0.2100	0.2100	0.2100	0.2100	+5.000%	10	2,343	+80.952%
2026-04-21	0.2100	0.2100	0.2000	0.2000	+11.111%	3	2,336	+90.000%
2026-04-20	0.4000	0.4000	0.1800	0.1800	0.000%	81	2,336	+111.111%
2026-04-17	0.2000	0.2000	0.1800	0.1800	-14.286%	19	2,305	+111.111%
2026-04-16	0.2000	0.2100	0.2000	0.2100	-12.500%	15	2,298	+80.952%
2026-04-15	0.2400	0.2400	0.2100	0.2400	+9.091%	98	2,297	+58.333%
2026-04-14	0.2200	0.2200	0.2200	0.2200	-21.429%	20	2,293	+72.727%
2026-04-13	0.2900	0.2900	0.2600	0.2800	+33.333%	8	2,283	+35.714%
2026-04-10	0.3400	0.3500	0.2100	0.2100	-27.586%	4	2,275	+80.952%
2026-04-09	0.2800	0.2900	0.2600	0.2900	0.000%	96	2,275	+31.034%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-12.121%	1	2,190	+31.034%
2026-04-07	0.3500	0.3500	0.3200	0.3300	+10.000%	482	2,189	+15.152%
2026-04-06	0.3100	0.3100	0.2900	0.3000	-3.226%	64	1,735	+26.667%
2026-03-31	0.3300	0.3300	0.3100	0.3100	+3.333%	1,001	1,675	+22.581%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-3.226%	31	824	+26.667%
2026-03-27	0.3200	0.3300	0.3100	0.3100	-3.125%	23	824	+22.581%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+3.226%	1	817	+18.750%
2026-03-19	0.2900	0.3100	0.2900	0.3100	+14.815%	47	816	+22.581%
2026-03-18	0.2700	0.2700	0.2700	0.2700	0.000%	6	774	+40.741%
2026-03-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	773	+40.741%
2026-03-12	0.2900	0.2900	0.2900	0.2900	+7.407%	2	772	+31.034%
2026-03-11	0.2500	0.2800	0.2500	0.2700	+3.846%	140	770	+40.741%
2026-03-09	0.2500	0.2600	0.2500	0.2600	-35.000%	2	641	+46.154%
2026-03-06	0.2500	0.4000	0.2500	0.4000	+42.857%	2	641	-5.000%
2026-03-04	0.2800	0.2800	0.2800	0.2800	+40.000%	1	641	+35.714%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+5.263%	13	640	+90.000%
2026-02-18	0.1900	0.1900	0.1900	0.1900	-24.000%	1	627	+100.000%
2026-02-17	0.2500	0.2500	0.2500	0.2500	+13.636%	2	626	+52.000%
2026-02-13	0.2500	0.2500	0.2100	0.2200	+29.412%	114	512	+72.727%
2026-02-12	0.1700	0.1700	0.1700	0.1700	-34.615%	3	512	+123.529%
2026-02-09	0.2600	0.2600	0.2600	0.2600	+30.000%	2	509	+46.154%
2026-02-03	0.2200	0.2200	0.2000	0.2000	0.000%	2	509	+90.000%
2026-02-02	0.2000	0.2000	0.1600	0.2000	+5.263%	16	508	+90.000%
2026-01-30	0.1900	0.2000	0.1900	0.1900	0.000%	60	503	+100.000%
2026-01-29	0.2200	0.2200	0.1900	0.1900	+18.750%	9	503	+100.000%
2026-01-27	0.1600	0.1600	0.1600	0.1600	+6.667%	1	496	+137.500%
2026-01-26	0.1300	0.1500	0.1300	0.1500	-28.571%	2	495	+153.333%
2026-01-21	0.0100	0.2100	0.0100	0.2100	+5.000%	32	496	+80.952%
2026-01-20	0.2000	0.2000	0.2000	0.2000	0.000%	21	494	+90.000%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-9.091%	5	489	+90.000%
2026-01-15	0.2100	0.2300	0.2100	0.2200	+22.222%	29	489	+72.727%
2026-01-14	0.1800	0.1800	0.1800	0.1800	+20.000%	50	461	+111.111%
2026-01-08	0.1500	0.1500	0.1500	0.1500	-21.053%	5	461	+153.333%
2025-12-19	0.1900	0.1900	0.1900	0.1900	+26.667%	125	457	+100.000%
2025-12-18	0.1500	0.1500	0.1500	0.1500	+7.143%	10	332	+153.333%
2025-11-18	0.1400	0.1400	0.1400	0.1400	-26.316%	10	342	+171.429%
2025-10-20	0.1900	0.1900	0.1900	0.1900	+26.667%	2	332	+100.000%
2025-10-15	0.1500	0.1500	0.1500	0.1500	0.000%	2	334	+153.333%
2025-10-06	0.1500	0.1500	0.1500	0.1500	-11.765%	30	336	+153.333%
2025-10-01	0.1700	0.1700	0.1700	0.1700	+13.333%	10	366	+123.529%
2025-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	376	+153.333%
2025-09-16	0.1500	0.1500	0.1500	0.1500	-25.000%	2	375	+153.333%
2025-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	5	373	+90.000%
2025-07-23	0.2500	0.2500	0.2500	0.2500	+13.636%	15	373	+52.000%
2025-07-15	0.2200	0.2200	0.2200	0.2200	-21.429%	5	388	+72.727%
2025-07-10	0.2800	0.2800	0.2800	0.2800	-15.152%	1	391	+35.714%
2025-06-11	0.3500	0.3500	0.3300	0.3300	+13.793%	5	392	+15.152%
2025-06-06	0.2900	0.2900	0.2900	0.2900	0.000%	2	392	+31.034%
2025-05-22	0.2900	0.2900	0.2900	0.2900	-54.688%	1	392	+31.034%
2025-05-21	0.3400	0.6400	0.3400	0.6400	+82.857%	11	392	-40.625%
2025-05-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	401	+8.571%
2025-04-25	0.4400	0.4400	0.4000	0.4000	0.000%	4	400	-5.000%
2025-04-24	0.4000	0.4000	0.4000	0.4000	-20.000%	1	400	-5.000%
2025-04-23	0.5000	0.5000	0.5000	0.5000	-7.407%	4	400	-24.000%
2025-04-21	0.5000	0.5400	0.5000	0.5400	-1.818%	2	404	-29.630%
2025-04-16	0.5200	0.6000	0.5200	0.5500	0.000%	13	404	-30.909%
2025-04-09	0.5800	0.5800	0.5500	0.5500	-8.333%	20	404	-30.909%
2025-04-08	0.6000	0.6000	0.6000	0.6000	-7.692%	160	404	-36.667%
2025-04-07	0.6500	0.6500	0.6400	0.6500	+18.182%	115	499	-41.538%
2025-03-18	0.5500	0.5500	0.5500	0.5500	+10.000%	20	390	-30.909%
2025-03-10	0.5000	0.5000	0.5000	0.5000	+11.111%	6	390	-24.000%
2025-03-07	0.4500	0.4500	0.4500	0.4500	0.000%	10	386	-15.556%
2025-02-26	0.4500	0.4500	0.4500	0.4500	-2.174%	48	381	-15.556%
2025-02-25	0.4600	0.4600	0.4600	0.4600	-8.000%	20	343	-17.391%
2025-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	343	-24.000%
2025-02-21	0.4500	0.5000	0.4500	0.5000	-3.846%	104	343	-24.000%
2025-02-20	0.5000	0.5200	0.4500	0.5200	-11.864%	42	393	-26.923%
2025-02-19	0.5500	0.5900	0.5500	0.5900	+7.273%	30	357	-35.593%
2025-02-18	0.5300	0.5500	0.5300	0.5500	+7.843%	51	327	-30.909%
2025-02-13	0.5600	0.5600	0.5100	0.5100	+2.000%	51	281	-25.490%
2025-02-12	0.4500	0.5000	0.4500	0.5000	+25.000%	160	281	-24.000%
2025-02-10	0.4000	0.4000	0.4000	0.4000	-20.000%	10	121	-5.000%
2025-02-05	0.4500	0.5000	0.4500	0.5000	+19.048%	3	111	-24.000%
2025-01-30	0.4200	0.4200	0.4200	0.4200	+5.000%	1	109	-9.524%
2025-01-24	0.3800	0.4000	0.3800	0.4000	+5.263%	100	109	-5.000%
2025-01-23	0.3800	0.3800	0.3800	0.3800	-13.636%	2	59	0.000%
2025-01-22	0.4400	0.4400	0.4400	0.4400	+10.000%	20	57	-13.636%
2025-01-21	0.4000	0.4000	0.4000	0.4000	+5.263%	1	51	-5.000%
2025-01-14	0.3800	0.3800	0.3800	0.3800	-13.636%	5	51	0.000%
2025-01-08	0.3500	0.4400	0.3500	0.4400	+7.317%	21	34	-13.636%
2025-01-02	0.4100	0.4100	0.4100	0.4100	-6.818%	10	34	-7.317%
2024-12-18	0.4400	0.4400	0.4400	0.4400	-2.222%	2	24	-13.636%
2024-12-09	0.5000	0.5000	0.4500	0.4500	+28.571%	2	22	-15.556%
2024-11-20	0.4000	0.4000	0.3500	0.3500	0.000%	20	20	+8.571%

.dark-mode .BYkTS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYkTS8{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270115P3GRAB Jan 15 2027 3.00 Put (GRAB270115P00003000)option OPRA

GRAB20270115P3
GRAB Jan 15 2027 3.00 Put (GRAB270115P00003000)
option OPRA