Dark

GRAB20270617C12
GRAB Jun 17 2027 12.00 Call (GRAB270617C00012000)
option OPRA

EOD

Sep 21, 2026

0.0400-20.000%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0800	0.0200	0.0400	-20.000%	43	7,640	0.000%
2026-09-18	0.0400	0.0800	0.0300	0.0500	+66.667%	78	7,624	-20.000%
2026-09-17	0.0500	0.0800	0.0300	0.0300	-40.000%	54	7,571	+33.333%
2026-09-16	0.0600	0.0600	0.0500	0.0500	0.000%	200	7,539	-20.000%
2026-09-15	0.0500	0.0600	0.0500	0.0500	-16.667%	28	7,611	-20.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	+100.000%	29	7,599	-33.333%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-50.000%	2	7,628	+33.333%
2026-09-10	0.0600	0.0600	0.0400	0.0600	+20.000%	167	7,628	-33.333%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-16.667%	10	7,678	-20.000%
2026-09-08	0.0500	0.0800	0.0500	0.0600	-14.286%	25	7,668	-33.333%
2026-09-04	0.0700	0.0700	0.0700	0.0700	+40.000%	5	7,644	-42.857%
2026-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	30	7,644	-20.000%
2026-09-01	0.0600	0.0600	0.0500	0.0500	0.000%	7	7,624	-20.000%
2026-08-27	0.0500	0.0700	0.0300	0.0500	0.000%	34	7,619	-20.000%
2026-08-26	0.0600	0.0600	0.0400	0.0500	+66.667%	19	7,617	-20.000%
2026-08-25	0.0700	0.0700	0.0300	0.0300	-50.000%	64	7,617	+33.333%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+50.000%	5	7,615	-33.333%
2026-08-20	0.0500	0.0500	0.0400	0.0400	-42.857%	13	7,615	0.000%
2026-08-19	0.0700	0.0700	0.0700	0.0700	+75.000%	100	7,615	-42.857%
2026-08-18	0.0500	0.0500	0.0200	0.0400	-33.333%	56	7,615	0.000%
2026-08-17	0.0900	0.0900	0.0500	0.0600	0.000%	9	7,614	-33.333%
2026-08-14	0.0600	0.0600	0.0600	0.0600	+20.000%	3	7,608	-33.333%
2026-08-13	0.0500	0.0700	0.0500	0.0500	0.000%	122	7,608	-20.000%
2026-08-12	0.0500	0.0500	0.0400	0.0500	-16.667%	46	7,506	-20.000%
2026-08-11	0.0500	0.0700	0.0500	0.0600	0.000%	102	7,486	-33.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+50.000%	2	7,486	-33.333%
2026-08-07	0.0500	0.0500	0.0300	0.0400	0.000%	32	7,484	0.000%
2026-08-06	0.0700	0.0700	0.0400	0.0400	-42.857%	162	7,502	0.000%
2026-08-05	0.0800	0.0800	0.0500	0.0700	+40.000%	52	7,493	-42.857%
2026-08-04	0.0700	0.0700	0.0500	0.0500	-28.571%	3	7,471	-20.000%
2026-08-03	0.0700	0.0800	0.0400	0.0700	+40.000%	83	7,474	-42.857%
2026-07-30	0.0500	0.0700	0.0500	0.0500	-16.667%	11	7,522	-20.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	0.000%	5	7,521	-33.333%
2026-07-23	0.0600	0.0600	0.0600	0.0600	0.000%	15	7,516	-33.333%
2026-07-22	0.0600	0.0700	0.0600	0.0600	-25.000%	20	7,505	-33.333%
2026-07-21	0.0800	0.0800	0.0700	0.0800	+14.286%	130	7,490	-50.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	+16.667%	2	7,475	-42.857%
2026-07-17	0.0700	0.0700	0.0600	0.0600	-25.000%	12	7,477	-33.333%
2026-07-16	0.0800	0.0800	0.0600	0.0800	0.000%	39	7,465	-50.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	0.000%	5	7,458	-50.000%
2026-07-14	0.0800	0.0900	0.0700	0.0800	-11.111%	170	7,463	-50.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	0.000%	14	7,453	-55.556%
2026-07-10	0.0700	0.1100	0.0700	0.0900	0.000%	641	7,461	-55.556%
2026-07-09	0.1000	0.1000	0.0900	0.0900	0.000%	24	7,558	-55.556%
2026-07-08	0.0900	0.1000	0.0800	0.0900	-10.000%	160	7,556	-55.556%
2026-07-07	0.0900	0.1100	0.0900	0.1000	0.000%	92	7,548	-60.000%
2026-07-02	0.1000	0.1000	0.0900	0.1000	+11.111%	507	7,495	-60.000%
2026-07-01	0.1000	0.1000	0.0900	0.0900	-10.000%	2	7,495	-55.556%
2026-06-30	0.0700	0.1000	0.0700	0.1000	+11.111%	121	7,494	-60.000%
2026-06-29	0.0700	0.0900	0.0700	0.0900	-10.000%	201	7,516	-55.556%
2026-06-25	0.0900	0.1000	0.0900	0.1000	+11.111%	6	7,416	-60.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	0.000%	1	7,416	-55.556%
2026-06-23	0.0900	0.0900	0.0900	0.0900	+12.500%	6	7,415	-55.556%
2026-06-18	0.0900	0.0900	0.0800	0.0800	-11.111%	144	7,317	-50.000%
2026-06-15	0.1000	0.1000	0.0900	0.0900	+50.000%	7	7,317	-55.556%
2026-06-09	0.1000	0.1000	0.0600	0.0600	-33.333%	4	7,317	-33.333%
2026-06-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	7,317	-55.556%
2026-06-05	0.1000	0.1000	0.1000	0.1000	0.000%	2	7,317	-60.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	0.000%	26	7,318	-60.000%
2026-06-01	0.0800	0.1000	0.0700	0.1000	+25.000%	145	7,318	-60.000%
2026-05-29	0.0900	0.0900	0.0800	0.0800	0.000%	4	7,330	-50.000%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-11.111%	1	7,327	-50.000%
2026-05-22	0.0900	0.0900	0.0900	0.0900	+28.571%	2	7,326	-55.556%
2026-05-18	0.1000	0.1000	0.0500	0.0700	-30.000%	150	7,326	-42.857%
2026-05-14	0.0900	0.1000	0.0800	0.1000	+25.000%	17	7,327	-60.000%
2026-05-13	0.0900	0.1000	0.0800	0.0800	0.000%	43	7,317	-50.000%
2026-05-11	0.1100	0.1100	0.0800	0.0800	-11.111%	35	7,317	-50.000%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-18.182%	1	7,324	-55.556%
2026-05-06	0.1100	0.1100	0.0900	0.1100	+22.222%	9	7,324	-63.636%
2026-05-05	0.1000	0.1100	0.0600	0.0900	-10.000%	6	7,326	-55.556%
2026-05-04	0.1400	0.1400	0.1000	0.1000	0.000%	2	7,322	-60.000%
2026-05-01	0.1000	0.1000	0.0700	0.1000	-16.667%	121	7,423	-60.000%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+20.000%	7	7,423	-66.667%
2026-04-27	0.0800	0.1400	0.0800	0.1000	-9.091%	14	7,422	-60.000%
2026-04-22	0.1100	0.1200	0.1100	0.1100	-15.385%	44	7,422	-63.636%
2026-04-17	0.1300	0.1300	0.1300	0.1300	+18.182%	15	7,420	-69.231%
2026-04-16	0.1100	0.1100	0.1100	0.1100	0.000%	2	7,425	-63.636%
2026-04-15	0.1200	0.1200	0.0900	0.1100	-8.333%	36	7,425	-63.636%
2026-04-14	0.0900	0.1200	0.0700	0.1200	+50.000%	8	7,398	-66.667%
2026-04-13	0.1200	0.1200	0.0800	0.0800	-20.000%	21	7,396	-50.000%
2026-04-09	0.1000	0.1200	0.1000	0.1000	0.000%	6	7,391	-60.000%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-23.077%	10	7,388	-60.000%
2026-04-06	0.1300	0.1300	0.1300	0.1300	+44.444%	8	7,388	-69.231%
2026-04-02	0.0900	0.0900	0.0900	0.0900	-10.000%	26	7,388	-55.556%
2026-04-01	0.0900	0.1000	0.0900	0.1000	+42.857%	2	7,388	-60.000%
2026-03-30	0.0400	0.0700	0.0400	0.0700	-12.500%	287	7,387	-42.857%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-11.111%	17	7,390	-50.000%
2026-03-26	0.1000	0.1000	0.0900	0.0900	0.000%	106	7,373	-55.556%
2026-03-23	0.0900	0.0900	0.0900	0.0900	-30.769%	1	7,339	-55.556%
2026-03-20	0.1300	0.1300	0.1300	0.1300	+44.444%	1	7,339	-69.231%
2026-03-17	0.1100	0.1100	0.0900	0.0900	-25.000%	41	7,339	-55.556%
2026-03-16	0.1200	0.1200	0.1200	0.1200	+9.091%	2	7,339	-66.667%
2026-03-12	0.1100	0.1100	0.1100	0.1100	+10.000%	1	7,339	-63.636%
2026-03-11	0.1200	0.1200	0.1000	0.1000	-16.667%	57	7,339	-60.000%
2026-03-06	0.1000	0.1200	0.1000	0.1200	+20.000%	40	7,339	-66.667%
2026-03-05	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,359	-60.000%
2026-03-04	0.1200	0.1200	0.1100	0.1200	-14.286%	6,003	7,359	-66.667%
2026-02-24	0.1400	0.1400	0.1400	0.1400	-22.222%	2	3,376	-71.429%
2026-02-20	0.2600	0.2600	0.1800	0.1800	-30.769%	41	3,376	-77.778%
2026-02-18	0.2600	0.2600	0.2600	0.2600	+62.500%	10	3,347	-84.615%
2026-02-06	0.1500	0.1600	0.1500	0.1600	+6.667%	6	3,347	-75.000%
2026-02-05	0.2500	0.2500	0.1500	0.1500	-28.571%	3	3,348	-73.333%
2026-02-04	0.2000	0.2100	0.1700	0.2100	+10.526%	150	3,349	-80.952%
2026-02-03	0.1900	0.1900	0.1900	0.1900	+5.556%	2	3,370	-78.947%
2026-02-02	0.2000	0.2000	0.1800	0.1800	-5.263%	39	3,450	-77.778%
2026-01-30	0.2400	0.2400	0.1900	0.1900	-24.000%	315	3,424	-78.947%
2026-01-29	0.2200	0.2500	0.2200	0.2500	+13.636%	10	3,117	-84.000%
2026-01-28	0.2200	0.2200	0.2200	0.2200	-12.000%	1	3,105	-81.818%
2026-01-27	0.2500	0.2500	0.2500	0.2500	+25.000%	11	3,105	-84.000%
2026-01-26	0.2300	0.2300	0.2000	0.2000	-20.000%	53	3,104	-80.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	+19.048%	10	3,104	-84.000%
2026-01-21	0.2300	0.2300	0.2100	0.2100	-8.696%	8	3,094	-80.952%
2026-01-20	0.1600	0.2400	0.1600	0.2300	+4.545%	27	3,093	-82.609%
2026-01-16	0.3400	0.3400	0.2200	0.2200	-15.385%	66	3,095	-81.818%
2026-01-15	0.2100	0.2600	0.2100	0.2600	-25.714%	75	3,095	-84.615%
2026-01-14	0.2400	0.3500	0.2300	0.3500	+40.000%	39	3,146	-88.571%
2026-01-08	0.3200	0.3200	0.2500	0.2500	-10.714%	45	3,167	-84.000%
2026-01-07	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,132	-85.714%
2026-01-02	0.3000	0.3400	0.3000	0.3000	-6.250%	40	3,133	-86.667%
2025-12-30	0.3200	0.3200	0.3200	0.3200	-17.949%	24	3,124	-87.500%
2025-12-26	0.6000	0.6000	0.3900	0.3900	+39.286%	6	3,100	-89.744%
2025-12-22	0.4000	0.4000	0.2800	0.2800	-20.000%	36	3,095	-85.714%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	3	3,092	-88.571%
2025-12-18	0.3900	0.3900	0.3500	0.3500	0.000%	21	3,092	-88.571%
2025-12-17	0.3500	0.3500	0.3500	0.3500	-5.405%	5	3,109	-88.571%
2025-12-16	0.3800	0.3800	0.3700	0.3700	-2.632%	4	3,104	-89.189%
2025-12-15	0.4000	0.4100	0.3800	0.3800	-15.556%	6	3,108	-89.474%
2025-12-12	0.5000	0.5000	0.4500	0.4500	+12.500%	6	3,111	-91.111%
2025-12-11	0.4500	0.4500	0.4000	0.4000	-11.111%	2	3,110	-90.000%
2025-12-08	0.4500	0.4500	0.4500	0.4500	+9.756%	60	3,112	-91.111%
2025-12-05	0.4100	0.4100	0.4100	0.4100	-8.889%	1	3,112	-90.244%
2025-12-04	0.4100	0.4500	0.3800	0.4500	+12.500%	230	3,113	-91.111%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-6.977%	3	3,049	-90.000%
2025-11-28	0.4300	0.4300	0.4300	0.4300	-14.000%	2	3,048	-90.698%
2025-11-26	0.5000	0.5000	0.4000	0.5000	+19.048%	17	3,032	-92.000%
2025-11-25	0.4200	0.4200	0.4200	0.4200	-6.667%	1	3,032	-90.476%
2025-11-24	0.8500	0.8500	0.3000	0.4500	+18.421%	6	3,032	-91.111%
2025-11-21	0.3900	0.4000	0.3800	0.3800	-9.524%	6	3,031	-89.474%
2025-11-20	0.4500	0.4500	0.4200	0.4200	-14.286%	92	3,028	-90.476%
2025-11-19	0.5400	0.5400	0.4900	0.4900	-2.000%	175	2,941	-91.837%
2025-11-18	0.5500	0.5500	0.4000	0.5000	-9.091%	149	2,767	-92.000%
2025-11-14	0.5500	0.5500	0.5500	0.5500	0.000%	100	2,723	-92.727%
2025-11-13	0.4500	0.5500	0.4500	0.5500	-15.385%	10	2,623	-92.727%
2025-11-12	0.7000	0.7000	0.6500	0.6500	-7.143%	2	2,618	-93.846%
2025-11-11	0.7000	0.7700	0.7000	0.7000	+40.000%	64	2,619	-94.286%
2025-11-07	0.6500	0.6800	0.5000	0.5000	-16.667%	22	2,682	-92.000%
2025-11-06	0.6000	0.6000	0.6000	0.6000	-7.692%	6	2,691	-93.333%
2025-11-05	0.6500	0.6500	0.6500	0.6500	+1.563%	146	2,690	-93.846%
2025-11-04	0.6000	1.0000	0.6000	0.6400	-14.667%	422	2,544	-93.750%
2025-11-03	0.8000	0.8500	0.7000	0.7500	0.000%	116	2,227	-94.667%
2025-10-31	0.7500	0.8000	0.7500	0.7500	+4.167%	511	2,227	-94.667%
2025-10-29	0.7000	0.7200	0.7000	0.7200	+7.463%	50	1,751	-94.444%
2025-10-28	0.8000	0.8000	0.6700	0.6700	-6.944%	207	1,767	-94.030%
2025-10-27	0.7500	0.7500	0.7000	0.7200	+10.769%	40	1,567	-94.444%
2025-10-24	0.6000	0.6800	0.6000	0.6500	+18.182%	62	1,567	-93.846%
2025-10-22	0.4500	0.5500	0.4500	0.5500	-6.780%	5	1,517	-92.727%
2025-10-21	0.6000	0.7000	0.5700	0.5900	+1.724%	56	1,521	-93.220%
2025-10-20	0.6000	0.6000	0.5800	0.5800	-6.452%	11	1,525	-93.103%
2025-10-17	0.6200	0.6200	0.6200	0.6200	-4.615%	2	1,524	-93.548%
2025-10-16	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,523	-93.846%
2025-10-15	0.7000	0.7500	0.6500	0.6500	-13.333%	101	1,522	-93.846%
2025-10-14	0.7000	0.7500	0.7000	0.7500	+11.940%	5	1,421	-94.667%
2025-10-13	0.6100	0.6700	0.6000	0.6700	-2.899%	13	1,417	-94.030%
2025-10-09	0.7000	0.7200	0.6900	0.6900	-8.000%	106	1,409	-94.203%
2025-10-08	0.8400	0.8400	0.7500	0.7500	-5.063%	24	1,379	-94.667%
2025-10-07	0.8000	0.8000	0.7000	0.7900	+5.333%	63	1,377	-94.937%
2025-10-06	0.7500	0.7800	0.7500	0.7500	0.000%	153	1,354	-94.667%
2025-10-03	0.7000	0.7500	0.7000	0.7500	+8.696%	27	1,201	-94.667%
2025-10-02	0.6800	0.6900	0.6100	0.6900	+6.154%	35	1,185	-94.203%
2025-10-01	0.7000	0.7500	0.6500	0.6500	-7.143%	290	1,182	-93.846%
2025-09-30	0.7400	0.7500	0.6500	0.7000	-6.667%	138	1,000	-94.286%
2025-09-29	0.7300	0.8000	0.7300	0.7500	-1.316%	36	993	-94.667%
2025-09-26	0.8300	0.8500	0.7600	0.7600	-15.556%	139	963	-94.737%
2025-09-25	0.8500	0.9000	0.7900	0.9000	0.000%	204	839	-95.556%
2025-09-24	0.9500	0.9500	0.8600	0.9000	-5.263%	98	635	-95.556%
2025-09-23	1.0000	1.0500	0.8500	0.9500	0.000%	62	560	-95.789%
2025-09-22	0.8500	1.0000	0.8100	0.9500	0.000%	239	522	-95.789%
2025-09-19	0.8900	0.9500	0.8500	0.9500	+7.955%	156	338	-95.789%
2025-09-18	0.8500	1.0000	0.8500	0.8800	+17.333%	127	206	-95.455%
2025-09-17	0.8000	0.8000	0.7000	0.7500	0.000%	94	0	-94.667%

.dark-mode .Zh68nf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh68nf{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270617C12GRAB Jun 17 2027 12.00 Call (GRAB270617C00012000)option OPRA

GRAB20270617C12
GRAB Jun 17 2027 12.00 Call (GRAB270617C00012000)
option OPRA