Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GRAB20270617C3
GRAB Jun 17 2027 3.00 Call (GRAB270617C00003000)
option OPRA

EOD
Jul 31, 2026
0.9800+3.158%(+0.0300)40
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-31
0.98000.98000.98000.9800+3.158%403,5260.000%
2026-07-30
0.95000.95000.95000.95000.000%33,492+3.158%
2026-07-29
1.24001.24000.93000.9500+1.064%113,489+3.158%
2026-07-28
0.94000.94000.94000.94000.000%23,481+4.255%
2026-07-27
0.93000.95000.93000.9400+5.618%2123,481+4.255%
2026-07-24
0.91000.94000.89000.89000.000%393,369+10.112%
2026-07-23
0.93000.97000.85000.8900-7.292%1033,340+10.112%
2026-07-22
1.15001.15000.95000.9600-8.571%123,243+2.083%
2026-07-21
1.06001.08001.05001.0500-7.080%233,231-6.667%
2026-07-20
1.14001.18001.13001.1300+2.727%433,228-13.274%
2026-07-17
1.10001.10001.10001.1000-26.667%113,187-10.909%
2026-07-15
1.50001.50001.50001.5000+13.636%13,177-34.667%
2026-07-14
1.32001.32001.32001.3200-8.333%13,176-25.758%
2026-07-13
1.44001.47001.40001.4400+2.857%693,177-31.944%
2026-07-10
1.40001.40001.40001.4000+6.061%23,180-30.000%
2026-07-09
1.31001.32001.31001.3200+1.538%63,180-25.758%
2026-07-08
1.30001.30001.30001.3000-3.704%13,175-24.615%
2026-07-07
1.50001.50001.35001.3500+0.746%83,174-27.407%
2026-07-06
1.38001.40001.34001.34000.000%803,168-26.866%
2026-07-02
1.36001.36001.31001.3400+0.752%1563,213-26.866%
2026-07-01
1.34001.42001.33001.3300+0.758%453,213-26.316%
2026-06-30
1.25001.34001.25001.3200+4.762%533,231-25.758%
2026-06-29
1.20001.26001.14001.2600+15.596%623,253-22.222%
2026-06-26
1.09001.09001.09001.0900+5.825%33,201-10.092%
2026-06-25
1.10001.10001.03001.0300-1.905%223,201-4.854%
2026-06-24
1.02001.07001.01001.0500-4.545%363,219-6.667%
2026-06-22
1.11001.11001.10001.1000+4.762%53,225-10.909%
2026-06-18
0.99001.05000.99001.0500+5.000%113,219-6.667%
2026-06-17
1.10001.10001.00001.0000-13.043%83,219-2.000%
2026-06-16
1.13001.16001.13001.1500+9.524%483,219-14.783%
2026-06-15
1.10001.14001.05001.0500+11.702%353,172-6.667%
2026-06-12
1.00001.00000.94000.9400+8.046%303,137+4.255%
2026-06-11
0.92000.92000.83000.8700-9.375%253,117+12.644%
2026-06-10
0.94000.96000.94000.9600+2.128%113,135+2.083%
2026-06-09
0.97000.97000.72000.9400-2.083%143,125+4.255%
2026-06-08
1.03001.03000.94000.96000.000%123,115+2.083%
2026-06-05
1.01001.01000.96000.9600-11.111%313,103+2.083%
2026-06-04
1.00001.09001.00001.0800+4.854%263,101-9.259%
2026-06-03
1.02001.04001.02001.0300-7.207%133,095-4.854%
2026-06-02
1.18001.20001.11001.1100-11.200%623,083-11.712%
2026-06-01
1.11001.25001.11001.2500+13.636%453,050-21.600%
2026-05-29
1.10001.30001.08001.1000-3.509%783,049-10.909%
2026-05-28
1.02001.16001.02001.1400-5.000%763,023-14.035%
2026-05-27
1.23001.23001.20001.2000+0.840%512,979-18.333%
2026-05-26
1.13001.19001.13001.1900+8.182%452,928-17.647%
2026-05-22
1.08001.10001.08001.1000-1.786%82,887-10.909%
2026-05-21
1.10001.12001.10001.1200+8.738%42,880-12.500%
2026-05-20
1.10001.10001.03001.0300-4.630%82,880-4.854%
2026-05-19
1.11001.11001.08001.0800-5.263%122,883-9.259%
2026-05-18
1.07001.14001.01001.1400+6.542%322,883-14.035%
2026-05-15
1.10001.23001.07001.0700-4.464%32,883-8.411%
2026-05-14
1.13001.17001.09001.1200-4.274%232,859-12.500%
2026-05-13
1.13001.17001.13001.1700-1.681%42,879-16.239%
2026-05-12
1.17001.19001.16001.1900+0.847%152,879-17.647%
2026-05-11
1.25001.28001.18001.1800-5.600%802,879-16.949%
2026-05-08
1.28001.28001.25001.2500-6.015%242,801-21.600%
2026-05-07
1.25001.38001.25001.3300+3.101%52,779-26.316%
2026-05-06
1.45001.49001.29001.2900+4.032%662,776-24.031%
2026-05-05
1.00001.36001.00001.2400+8.772%382,712-20.968%
2026-05-04
1.22001.22001.13001.1400-8.065%9292,687-14.035%
2026-05-01
1.22001.24001.15001.2400-9.489%1181,844-20.968%
2026-04-30
1.29001.37001.20001.3700+4.580%161,844-28.467%
2026-04-29
1.30001.37001.30001.3100-5.755%131,836-25.191%
2026-04-27
1.38001.39001.38001.3900-0.714%81,839-29.496%
2026-04-24
1.40001.40001.40001.4000-4.762%11,843-30.000%
2026-04-23
1.47001.47001.47001.4700-3.289%11,842-33.333%
2026-04-22
1.60001.60001.52001.5200-11.111%81,841-35.526%
2026-04-20
1.70001.71001.70001.7100-22.273%21,840-42.690%
2026-04-17
2.20002.20002.20002.2000+43.791%51,840-55.455%
2026-04-16
1.55001.55001.53001.5300+6.250%181,840-35.948%
2026-04-15
1.42001.46001.30001.4400+2.128%591,836-31.944%
2026-04-14
1.40001.41001.37001.4100+8.462%101,796-30.496%
2026-04-13
1.20001.30001.20001.30000.000%111,804-24.615%
2026-04-10
1.26001.30001.26001.3000+6.557%41,804-24.615%
2026-04-08
1.20001.22001.20001.2200+9.910%131,803-19.672%
2026-04-07
1.15001.19001.11001.1100-7.500%191,792-11.712%
2026-04-02
1.28001.28001.20001.2000-5.512%661,728-18.333%
2026-04-01
1.36001.36001.27001.2700+1.600%121,728-22.835%
2026-03-31
1.25001.25001.25001.2500+5.932%21,717-21.600%
2026-03-30
1.18001.18001.18001.1800-5.600%11,716-16.949%
2026-03-27
1.25001.25001.25001.2500-3.846%101,715-21.600%
2026-03-23
1.29001.30001.25001.3000-1.515%61,715-24.615%
2026-03-18
1.32001.32001.32001.3200+0.763%11,714-25.758%
2026-03-16
1.31001.31001.31001.3100-15.484%11,713-25.191%
2026-03-05
1.55001.55001.55001.5500-2.516%11,718-36.774%
2026-03-04
1.50001.59001.49001.5900-9.143%131,718-38.365%
2026-02-27
1.69001.75001.69001.7500+10.759%9011,706-44.000%
2026-02-24
1.58001.58001.58001.5800-34.167%12,478-37.975%
2026-02-06
2.40002.40002.40002.4000-3.226%12,477-59.167%
2026-01-30
1.90002.48001.89002.4800+18.095%52,478-60.484%
2026-01-28
2.20002.20002.10002.1000-12.500%62,477-53.333%
2026-01-27
2.10002.40002.10002.4000+16.505%32,471-59.167%
2026-01-26
2.06002.06002.06002.0600+4.040%22,470-52.427%
2026-01-22
2.15002.15001.98001.9800+8.791%22,468-50.505%
2026-01-21
1.80001.82001.80001.8200-4.211%192,466-46.154%
2026-01-20
1.90001.90001.90001.90000.000%12,484-48.421%
2026-01-16
1.80001.94001.80001.9000-5.000%1,6293,332-48.421%
2026-01-14
2.00002.00002.00002.0000-12.664%43,332-51.000%
2026-01-13
2.25002.29002.25002.2900-6.531%83,328-57.205%
2026-01-08
2.45002.45002.45002.4500-2.390%103,328-60.000%
2026-01-05
2.54002.60002.50002.5100+0.400%323,329-60.956%
2025-12-30
2.50002.50002.50002.5000+92.308%103,300-60.800%
2025-12-23
1.30001.30001.30001.3000-66.667%13,310-24.615%
2025-12-22
3.90003.90003.90003.9000+59.836%23,311-74.872%
2025-12-19
2.44002.44002.44002.4400-4.314%123,309-59.836%
2025-12-10
2.55002.55002.55002.5500-1.923%13,297-61.569%
2025-12-09
2.60002.60002.60002.6000-5.455%13,296-62.308%
2025-12-02
2.75002.75002.75002.7500-1.434%13,295-64.364%
2025-12-01
2.79002.79002.79002.7900+11.600%13,294-64.875%
2025-11-07
2.50002.50002.50002.5000-21.875%23,293-60.800%
2025-11-04
3.05003.20003.00003.2000-3.904%143,295-69.375%
2025-10-30
3.39003.39003.33003.3300-2.059%23,305-70.571%
2025-10-29
2.60003.40002.60003.4000-2.857%63,303-71.176%
2025-10-27
3.40003.50003.40003.5000+84.211%93,318-72.000%
2025-10-24
1.90001.90001.90001.9000-29.368%13,318-48.421%
2025-10-22
4.10004.10002.69002.6900-13.226%23,319-63.569%
2025-10-21
3.03003.10003.03003.1000+77.143%4003,318-68.387%
2025-10-20
1.75001.75001.75001.7500-41.667%22,927-44.000%
2025-10-17
3.00003.00002.95003.0000-9.091%4062,927-67.333%
2025-10-15
3.30003.30003.30003.3000-2.941%13,321-70.303%
2025-10-14
3.30003.40003.30003.40000.000%4963,320-71.176%
2025-10-10
3.50003.50003.36003.4000-2.857%1533,575-71.176%
2025-10-09
3.54003.54003.48003.5000-10.256%1703,422-72.000%
2025-10-06
3.60003.90003.60003.9000+14.706%193,352-74.872%
2025-10-02
3.40003.40003.40003.4000+3.030%13,356-71.176%
2025-10-01
3.40003.40003.30003.3000-5.714%1083,355-70.303%
2025-09-29
3.40003.50003.40003.50000.000%1553,247-72.000%
2025-09-26
3.50003.50003.50003.5000-5.405%13,092-72.000%
2025-09-25
3.50003.70003.50003.70000.000%23,091-73.514%
2025-09-24
3.66003.70003.66003.7000-5.128%83,093-73.514%
2025-09-22
3.90003.90003.90003.9000+1.299%403,092-74.872%
2025-09-19
3.70003.85003.70003.8500+2.394%4603,052-74.545%
2025-09-18
3.80003.80003.75003.7600+9.302%32,612-73.936%
2025-09-17
3.50003.50003.44003.4400-8.753%92,613-71.512%
2025-09-16
3.40003.80003.40003.7700+7.714%3062,604-74.005%
2025-09-15
3.10003.50003.10003.5000+2.941%212,304-72.000%
2025-09-12
3.15003.40003.15003.4000+25.926%242,325-71.176%
2025-09-10
2.70002.70002.70002.7000+3.846%52,305-63.704%
2025-09-09
2.60002.60002.60002.6000+8.333%112,310-62.308%
2025-09-03
2.40002.40002.40002.40000.000%12,320-59.167%
2025-09-02
2.40002.40002.40002.4000-1.235%152,321-59.167%
2025-08-29
2.42002.43002.42002.4300-2.800%92,315-59.671%
2025-08-26
2.50002.50002.50002.5000-1.961%52,310-60.800%
2025-08-22
2.55002.55002.55002.5500+2.000%102,310-61.569%
2025-08-20
2.45002.50002.45002.5000-3.846%162,320-60.800%
2025-08-18
2.60002.60002.60002.6000+4.000%152,309-62.308%
2025-08-13
2.50002.50002.50002.5000+3.306%12,294-60.800%
2025-08-08
2.44002.44002.42002.4200+2.979%152,293-59.504%
2025-08-06
2.40002.44002.35002.3500-6.000%302,278-58.298%
2025-08-05
2.50002.50002.50002.5000+6.383%12,269-60.800%
2025-08-01
2.40002.40002.35002.3500-7.843%302,268-58.298%
2025-07-31
2.48002.67002.48002.5500-22.727%502,258-61.569%
2025-07-29
3.30003.30003.30003.3000-15.385%102,281-70.303%
2025-07-25
2.86003.90002.86003.9000+36.842%72,271-74.872%
2025-07-24
2.85002.85002.85002.8500-10.938%82,266-65.614%
2025-07-22
2.80003.20002.77003.2000+9.589%32,274-69.375%
2025-07-21
2.90002.92002.90002.92000.000%132,273-66.438%
2025-07-18
2.87002.92002.84002.9200+2.098%42,284-66.438%
2025-07-17
2.70002.86002.70002.8600+6.320%92,288-65.734%
2025-07-16
2.61002.69002.61002.6900+3.462%72,297-63.569%
2025-07-15
2.66002.66002.60002.6000-3.704%22,290-62.308%
2025-07-14
2.70002.70002.70002.7000+12.500%22,290-63.704%
2025-07-09
2.40002.40002.40002.4000-4.000%32,288-59.167%
2025-07-07
2.50002.50002.50002.5000+2.459%12,291-60.800%
2025-07-03
2.47002.47002.44002.4400+1.667%42,294-59.836%
2025-07-02
2.72002.72002.40002.4000-10.448%72,294-59.167%
2025-06-30
2.70002.70002.68002.6800+9.388%32,309-63.433%
2025-06-27
2.35002.45002.35002.4500+5.603%202,306-60.000%
2025-06-26
2.32002.32002.32002.3200-4.132%12,306-57.759%
2025-06-24
2.42002.42002.42002.4200+9.009%22,305-59.504%
2025-06-23
2.30002.30002.22002.2200+0.909%22,303-55.856%
2025-06-20
2.28002.28002.20002.2000-8.333%242,301-55.455%
2025-06-17
2.40002.40002.40002.4000-0.826%12,289-59.167%
2025-06-16
2.40002.45002.35002.4200+2.979%72,288-59.504%
2025-06-13
2.30002.35002.30002.35000.000%142,281-58.298%
2025-06-12
2.45002.45002.35002.3500-5.242%92,274-58.298%
2025-06-10
2.50002.50002.39002.4800-8.148%372,265-60.484%
2025-06-09
2.61002.79002.61002.7000-7.534%422,276-63.704%
2025-06-06
2.61002.92002.61002.9200+6.569%602,274-66.438%
2025-06-05
2.60002.79002.60002.7400+3.008%242,264-64.234%
2025-06-04
2.56002.67002.56002.6600+20.909%302,262-63.158%
2025-06-02
2.60002.60002.20002.2000-13.725%62,262-55.455%
2025-05-29
2.55002.55002.55002.55000.000%12,266-61.569%
2025-05-27
2.55002.55002.55002.5500-3.042%52,265-61.569%
2025-05-23
2.65002.65002.63002.6300-1.128%102,265-62.738%
2025-05-22
2.55002.66002.55002.6600+6.400%152,265-63.158%
2025-05-21
2.50002.50002.50002.5000-9.091%52,260-60.800%
2025-05-19
2.75002.75002.75002.7500-1.786%52,255-64.364%
2025-05-16
2.80002.80002.80002.8000+1.818%202,250-65.000%
2025-05-15
2.75002.75002.75002.7500+3.774%152,240-64.364%
2025-05-13
2.60002.65002.45002.6500+4.743%282,225-63.019%
2025-05-06
2.53002.53002.53002.5300-6.296%162,246-61.265%
2025-05-05
2.70002.70002.70002.7000+8.000%122,218-63.704%
2025-05-01
3.53003.53002.50002.5000-5.660%42,218-60.800%
2025-04-30
2.60002.65002.60002.6500+5.578%262,216-63.019%
2025-04-28
2.60002.60002.51002.5100+2.449%82,242-60.956%
2025-04-25
2.45002.45002.45002.4500-0.810%202,247-60.000%
2025-04-24
2.47002.47002.47002.4700+29.319%102,257-60.324%
2025-04-17
1.91001.91001.91001.91000.000%32,250-48.691%
2025-04-16
1.90001.91001.90001.9100-0.521%52,250-48.691%
2025-04-15
1.88001.92001.88001.9200+1.053%42,253-48.958%
2025-04-14
2.05002.05001.90001.9000-2.062%132,251-48.421%
2025-04-11
1.94001.94001.94001.9400+6.593%122,238-49.485%
2025-04-10
1.85001.85001.82001.8200-12.500%42,235-46.154%
2025-04-09
1.80002.15001.70002.0800+18.857%532,235-52.885%
2025-04-08
1.70001.85001.70001.7500+20.690%372,213-44.000%
2025-04-07
1.42001.55001.42001.4500-12.121%472,196-32.414%
2025-04-04
2.00002.00001.65001.6500-21.053%622,160-40.606%
2025-04-03
2.05002.09002.00002.0900-11.064%472,129-53.110%
2025-04-02
2.30002.35002.30002.3500+3.070%112,084-58.298%
2025-03-31
2.25002.28002.25002.2800-2.979%182,073-57.018%
2025-03-28
2.40002.40002.35002.3500-4.082%142,055-58.298%
2025-03-25
2.45002.45002.45002.4500+2.083%102,048-60.000%
2025-03-24
2.40002.40002.40002.40000.000%12,038-59.167%
2025-03-21
2.38002.40002.38002.4000-2.041%4,0202,037-59.167%
2025-03-18
2.45002.45002.45002.4500+11.364%128-60.000%
2025-03-12
2.19002.20002.19002.2000+7.317%528-55.455%
2025-03-10
2.10002.10002.05002.0500-20.849%223-52.195%
2025-03-06
2.59002.59002.59002.5900+1.969%120-62.162%
2025-03-04
2.51002.54002.33002.5400-9.286%1920-61.417%
2025-02-27
2.85002.85002.80002.8000+11.554%1619-65.000%
2025-02-25
2.49002.51002.49002.5100-14.915%21-60.956%
2025-02-24
2.95002.95002.95002.95000.000%11-66.780%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC