Dark

GRAB20270617C5
GRAB Jun 17 2027 5.00 Call (GRAB270617C00005000)
option OPRA

EOD

Jul 31, 2026

0.3400+25.926%(+0.0700)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3500	0.3500	0.3300	0.3400	+25.926%	113	22,780	0.000%
2026-07-30	0.3300	0.3300	0.2700	0.2700	-15.625%	25	22,671	+25.926%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-8.571%	4	22,690	+6.250%
2026-07-28	0.3300	0.3500	0.3100	0.3500	+9.375%	18	22,688	-2.857%
2026-07-27	0.3200	0.3400	0.3200	0.3200	0.000%	3	22,697	+6.250%
2026-07-24	0.3000	0.3200	0.3000	0.3200	+6.667%	6	22,696	+6.250%
2026-07-23	0.3300	0.3400	0.2800	0.3000	-14.286%	25	22,696	+13.333%
2026-07-22	0.3900	0.4000	0.3500	0.3500	-12.500%	57	22,687	-2.857%
2026-07-21	0.4000	0.4300	0.4000	0.4000	-6.977%	55	22,638	-15.000%
2026-07-20	0.3600	0.4300	0.3600	0.4300	+2.381%	6	22,586	-20.930%
2026-07-17	0.4000	0.4200	0.3500	0.4200	-6.667%	30	22,591	-19.048%
2026-07-16	0.4300	0.4600	0.4300	0.4500	-11.765%	402	22,587	-24.444%
2026-07-15	0.5200	0.5300	0.5100	0.5100	-7.273%	14	22,389	-33.333%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+3.774%	2	22,383	-38.182%
2026-07-13	0.5900	0.6300	0.5300	0.5300	-3.636%	273	22,383	-35.849%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+5.769%	50	22,126	-38.182%
2026-07-09	0.5200	0.5500	0.5200	0.5200	+6.122%	172	22,176	-34.615%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-12.500%	3	22,011	-30.612%
2026-07-07	0.5600	0.6000	0.5500	0.5600	+3.704%	2,233	22,014	-39.286%
2026-07-06	0.5600	0.5600	0.4600	0.5400	+3.846%	50	19,905	-37.037%
2026-07-02	0.5100	0.5400	0.5100	0.5200	-1.887%	28	19,904	-34.615%
2026-07-01	0.5500	0.5700	0.5300	0.5300	+26.190%	249	19,904	-35.849%
2026-06-30	0.4800	0.5300	0.4200	0.4200	+5.000%	739	19,686	-19.048%
2026-06-29	0.4000	0.4700	0.4000	0.4000	-4.762%	8	20,381	-15.000%
2026-06-26	0.4300	0.4300	0.4200	0.4200	+10.526%	2	20,380	-19.048%
2026-06-25	0.4000	0.4000	0.3800	0.3800	-2.564%	123	20,380	-10.526%
2026-06-23	0.3900	0.3900	0.3600	0.3900	-9.302%	57	20,477	-12.821%
2026-06-22	0.4300	0.4300	0.4300	0.4300	+2.381%	50	20,427	-20.930%
2026-06-18	0.3900	0.4300	0.3800	0.4200	+2.439%	15	20,289	-19.048%
2026-06-17	0.4000	0.4100	0.3700	0.4100	-6.818%	98	20,289	-17.073%
2026-06-16	0.4000	0.4400	0.4000	0.4400	+4.762%	20	20,289	-22.727%
2026-06-15	0.4000	0.4500	0.3500	0.4200	+23.529%	108	20,303	-19.048%
2026-06-12	0.3600	0.3600	0.3300	0.3400	-8.108%	117	20,285	0.000%
2026-06-11	0.3300	0.3700	0.3100	0.3700	+5.714%	117	20,272	-8.108%
2026-06-10	0.4500	0.4500	0.3500	0.3500	0.000%	27	20,179	-2.857%
2026-06-09	0.3500	0.3500	0.3500	0.3500	0.000%	5	20,152	-2.857%
2026-06-08	0.3700	0.3800	0.3500	0.3500	-10.256%	5	20,152	-2.857%
2026-06-05	0.3900	0.3900	0.3800	0.3900	-7.143%	16	20,149	-12.821%
2026-06-04	0.4300	0.4400	0.4000	0.4200	+5.000%	37	20,150	-19.048%
2026-06-03	0.4200	0.4400	0.4000	0.4000	-11.111%	13	20,158	-15.000%
2026-06-02	0.4600	0.4700	0.4500	0.4500	-4.255%	21	20,152	-24.444%
2026-06-01	0.4500	0.5000	0.4100	0.4700	+6.818%	42	20,169	-27.660%
2026-05-29	0.4500	0.4500	0.4100	0.4400	0.000%	27	20,171	-22.727%
2026-05-28	0.4500	0.4500	0.4100	0.4400	-4.348%	197	20,145	-22.727%
2026-05-27	0.4500	0.4800	0.4500	0.4600	0.000%	153	20,174	-26.087%
2026-05-26	0.4200	0.4600	0.4200	0.4600	+6.977%	4	20,025	-26.087%
2026-05-22	0.4400	0.4400	0.4100	0.4300	0.000%	24	20,026	-20.930%
2026-05-21	0.4000	0.4300	0.4000	0.4300	+2.381%	231	20,006	-20.930%
2026-05-20	0.4000	0.4800	0.3900	0.4200	-2.326%	29	20,006	-19.048%
2026-05-19	0.4000	0.4300	0.4000	0.4300	0.000%	33	19,892	-20.930%
2026-05-18	0.4300	0.4500	0.4300	0.4300	-2.273%	11	19,892	-20.930%
2026-05-15	0.4500	0.5400	0.4200	0.4400	-4.348%	41	19,892	-22.727%
2026-05-14	0.4600	0.5000	0.4400	0.4600	0.000%	84	19,888	-26.087%
2026-05-13	0.4700	0.4700	0.4500	0.4600	+2.222%	115	20,031	-26.087%
2026-05-12	0.5100	0.5100	0.4500	0.4500	-10.000%	120	20,031	-24.444%
2026-05-11	0.5500	0.5500	0.4800	0.5000	-1.961%	142	20,031	-32.000%
2026-05-08	0.5000	0.5100	0.5000	0.5100	-1.923%	253	19,967	-33.333%
2026-05-07	0.5700	0.5900	0.5200	0.5200	0.000%	29	19,717	-34.615%
2026-05-06	0.6200	0.6200	0.4400	0.5200	0.000%	182	19,704	-34.615%
2026-05-05	0.5000	0.5400	0.4800	0.5200	+6.122%	399	19,706	-34.615%
2026-05-04	0.5000	0.5000	0.4800	0.4900	-2.000%	61	19,326	-30.612%
2026-05-01	0.5200	0.6100	0.3900	0.5000	-10.714%	4,399	15,204	-32.000%
2026-04-30	0.5700	0.5900	0.5400	0.5600	-3.448%	155	15,204	-39.286%
2026-04-29	0.5900	0.5900	0.5400	0.5800	+1.754%	20	15,069	-41.379%
2026-04-28	0.5800	0.5800	0.5400	0.5700	-5.000%	68	15,057	-40.351%
2026-04-27	0.6400	0.6400	0.5500	0.6000	0.000%	110	15,069	-43.333%
2026-04-24	0.6800	0.6800	0.6000	0.6000	-1.639%	13	15,052	-43.333%
2026-04-23	0.6900	0.6900	0.6100	0.6100	-8.955%	16	15,039	-44.262%
2026-04-22	0.6900	0.7000	0.6500	0.6700	-2.899%	23	15,027	-49.254%
2026-04-21	0.7200	0.7300	0.6800	0.6900	-10.390%	349	15,210	-50.725%
2026-04-20	0.7000	0.7700	0.7000	0.7700	+2.667%	56	15,210	-55.844%
2026-04-17	0.7500	0.8000	0.6700	0.7500	+13.636%	48	15,254	-54.667%
2026-04-16	0.6400	0.6900	0.6300	0.6600	+8.197%	2,593	15,242	-48.485%
2026-04-15	0.6000	0.6100	0.5700	0.6100	+10.909%	66	12,473	-44.262%
2026-04-14	0.5600	0.5800	0.5400	0.5500	+7.843%	601	12,413	-38.182%
2026-04-13	0.5100	0.5500	0.4900	0.5100	0.000%	11	12,993	-33.333%
2026-04-10	0.4500	0.5200	0.4500	0.5100	-1.923%	21	12,986	-33.333%
2026-04-09	0.4800	0.5200	0.4800	0.5200	-1.887%	5	12,967	-34.615%
2026-04-08	0.5000	0.5700	0.5000	0.5300	+26.190%	233	12,967	-35.849%
2026-04-07	0.4300	0.4400	0.4200	0.4200	-8.696%	31	12,746	-19.048%
2026-04-06	0.4500	0.4900	0.4500	0.4600	-2.128%	15	12,742	-26.087%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-6.000%	5	12,738	-27.660%
2026-04-01	0.5300	0.5300	0.5000	0.5000	+2.041%	33	12,738	-32.000%
2026-03-31	0.4700	0.5200	0.4700	0.4900	+4.255%	16	12,705	-30.612%
2026-03-30	0.4900	0.4900	0.4600	0.4700	+4.444%	48	12,704	-27.660%
2026-03-27	0.5000	0.7000	0.4500	0.4500	-19.643%	12	12,748	-24.444%
2026-03-26	0.5600	0.5600	0.5600	0.5600	+1.818%	10	12,744	-39.286%
2026-03-25	0.5900	0.5900	0.5500	0.5500	-8.333%	76	12,744	-38.182%
2026-03-24	0.5300	0.6000	0.5300	0.6000	+9.091%	714	12,668	-43.333%
2026-03-23	0.4100	0.5500	0.4100	0.5500	+5.769%	12	11,969	-38.182%
2026-03-20	0.4900	0.5200	0.4500	0.5200	0.000%	66	11,979	-34.615%
2026-03-19	0.5600	0.5600	0.5000	0.5200	-7.143%	31	12,001	-34.615%
2026-03-18	0.6000	0.6000	0.5500	0.5600	-6.667%	523	12,008	-39.286%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+5.263%	5	12,086	-43.333%
2026-03-16	0.5600	0.5700	0.5600	0.5700	+7.547%	2	12,077	-40.351%
2026-03-13	0.5700	0.5800	0.5300	0.5300	-8.621%	20	12,077	-35.849%
2026-03-12	0.5700	0.5900	0.5700	0.5800	-7.937%	28	12,068	-41.379%
2026-03-11	0.6300	0.6500	0.6000	0.6300	0.000%	150	12,087	-46.032%
2026-03-10	0.6600	0.6800	0.6200	0.6300	-3.077%	39	11,959	-46.032%
2026-03-09	0.6500	0.7000	0.6000	0.6500	-5.797%	77	11,943	-47.692%
2026-03-06	0.7400	0.7400	0.6900	0.6900	0.000%	29	11,881	-50.725%
2026-03-05	0.7500	0.9800	0.6900	0.6900	-13.750%	22	11,852	-50.725%
2026-03-04	0.7500	0.8000	0.7300	0.8000	+6.667%	18	11,830	-57.500%
2026-03-03	0.7300	0.7500	0.6700	0.7500	-3.846%	378	11,815	-54.667%
2026-03-02	0.8000	0.8000	0.7500	0.7800	-13.333%	14	11,828	-56.410%
2026-02-27	0.8800	0.9000	0.8800	0.9000	-2.174%	5	11,814	-62.222%
2026-02-26	0.8000	0.9200	0.7000	0.9200	+9.524%	132	11,809	-63.043%
2026-02-25	0.8400	0.8400	0.8400	0.8400	+10.526%	130	11,719	-59.524%
2026-02-24	0.7600	0.7800	0.7000	0.7600	+1.333%	61	11,719	-55.263%
2026-02-23	0.8500	0.8500	0.7500	0.7500	-16.667%	268	11,703	-54.667%
2026-02-20	0.8900	0.9000	0.8900	0.9000	0.000%	3	11,899	-62.222%
2026-02-19	0.9200	0.9200	0.8500	0.9000	-5.263%	31	11,898	-62.222%
2026-02-18	0.8100	0.9500	0.8100	0.9500	+18.750%	32	11,917	-64.211%
2026-02-17	1.0000	1.0000	0.7500	0.8000	+11.111%	292	11,939	-57.500%
2026-02-13	0.8000	0.8000	0.7000	0.7200	-11.111%	102	12,178	-52.778%
2026-02-12	0.8700	0.8800	0.8100	0.8100	-4.706%	113	12,178	-58.025%
2026-02-11	0.8100	0.9000	0.8100	0.8500	-3.409%	80	12,110	-60.000%
2026-02-09	0.9000	0.9000	0.8000	0.8800	+4.762%	52	12,146	-61.364%
2026-02-06	0.7800	0.8600	0.7600	0.8400	+7.692%	283	12,157	-59.524%
2026-02-05	0.7700	0.8000	0.7200	0.7800	-8.235%	57	12,426	-56.410%
2026-02-04	0.8500	1.0000	0.8000	0.8500	0.000%	112	12,425	-60.000%
2026-02-03	0.9200	0.9400	0.8200	0.8500	-12.371%	215	12,423	-60.000%
2026-02-02	0.9700	1.0000	0.9400	0.9700	+7.778%	50	12,313	-64.948%
2026-01-30	0.9800	0.9800	0.8900	0.9000	-10.000%	19	12,263	-62.222%
2026-01-29	0.9500	1.0000	0.9500	1.0000	-23.077%	50	12,249	-66.000%
2026-01-28	1.1300	1.3000	1.0700	1.3000	+13.043%	35	12,254	-73.846%
2026-01-27	1.0400	1.2000	1.0400	1.1500	+7.477%	59	12,224	-70.435%
2026-01-26	1.0700	1.1200	1.0400	1.0700	0.000%	149	12,269	-68.224%
2026-01-23	1.0500	1.1000	1.0300	1.0700	+1.905%	119	12,215	-68.224%
2026-01-22	1.0200	1.0600	1.0200	1.0500	+10.526%	6	12,109	-67.619%
2026-01-21	1.0000	1.0600	0.9500	0.9500	-9.524%	41	12,112	-64.211%
2026-01-20	0.9600	1.0500	0.9400	1.0500	+14.130%	99	12,117	-67.619%
2026-01-16	1.1400	1.1800	0.9200	0.9200	-8.000%	2,043	11,683	-63.043%
2026-01-15	1.0200	1.0600	0.9300	1.0000	-6.542%	446	11,683	-66.000%
2026-01-14	1.1500	1.1500	1.0200	1.0700	-4.464%	153	11,495	-68.224%
2026-01-13	1.1900	1.2400	1.1200	1.1200	-6.667%	39	11,377	-69.643%
2026-01-12	1.2000	1.2600	1.2000	1.2000	-4.000%	1,186	11,344	-71.667%
2026-01-09	1.3000	1.3000	1.1900	1.2500	+3.306%	76	10,411	-72.800%
2026-01-08	1.3700	1.6500	1.2100	1.2100	-12.319%	187	10,356	-71.901%
2026-01-07	1.4500	1.5500	1.3800	1.3800	-12.102%	136	10,427	-75.362%
2026-01-06	1.4400	1.7000	1.4200	1.5700	+12.143%	81	10,292	-78.344%
2026-01-05	1.4000	1.4600	1.3300	1.4000	-13.580%	43	10,191	-75.714%
2026-01-02	1.3700	1.6200	1.3300	1.6200	+20.000%	45	10,191	-79.012%
2025-12-31	1.4000	1.4000	1.3500	1.3500	-6.897%	214	10,003	-74.815%
2025-12-30	1.4000	1.4500	1.4000	1.4500	0.000%	4	10,003	-76.552%
2025-12-29	1.5000	1.5000	1.4000	1.4500	0.000%	32	10,001	-76.552%
2025-12-26	1.3800	1.4500	1.3800	1.4500	+3.571%	19	9,999	-76.552%
2025-12-24	1.4600	1.4600	1.4000	1.4000	-3.448%	105	9,901	-75.714%
2025-12-23	1.5000	1.5000	1.4000	1.4500	-6.452%	25	9,901	-76.552%
2025-12-22	1.5000	1.5500	1.4700	1.5500	+14.815%	241	9,896	-78.065%
2025-12-19	1.4400	1.4400	1.3500	1.3500	+3.846%	28	9,676	-74.815%
2025-12-18	1.3500	1.4000	1.2300	1.3000	+1.563%	217	9,663	-73.846%
2025-12-17	1.3500	1.3500	1.2600	1.2800	-5.185%	582	9,454	-73.438%
2025-12-16	1.3500	1.3500	1.3300	1.3500	-3.571%	114	8,921	-74.815%
2025-12-15	1.5200	1.8000	1.3500	1.4000	-17.647%	212	9,009	-75.714%
2025-12-12	1.9500	1.9500	1.7000	1.7000	+9.677%	6	8,837	-80.000%
2025-12-10	1.4500	1.5500	1.4100	1.5500	-3.125%	124	8,831	-78.065%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+5.960%	200	8,708	-78.750%
2025-12-08	1.6000	1.6000	1.5000	1.5100	-2.581%	11	8,708	-77.483%
2025-12-05	1.6500	1.6500	1.5500	1.5500	-13.889%	61	8,698	-78.065%
2025-12-04	1.7300	1.8000	1.6000	1.8000	+13.924%	30	8,655	-81.111%
2025-12-03	1.6500	1.6500	1.4800	1.5800	+1.935%	136	8,654	-78.481%
2025-12-02	1.5900	1.5900	1.5500	1.5500	-4.908%	14	8,525	-78.065%
2025-12-01	1.5900	1.6500	1.5900	1.6300	-6.857%	18	8,539	-79.141%
2025-11-28	1.7600	1.8000	1.6000	1.7500	+2.941%	8	8,527	-80.571%
2025-11-26	1.6500	1.7000	1.5500	1.7000	-5.556%	14	8,512	-80.000%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+24.138%	1	8,512	-81.111%
2025-11-24	1.6000	1.7000	1.4500	1.4500	+7.407%	36	8,511	-76.552%
2025-11-21	1.4500	1.4500	1.3000	1.3500	-5.594%	9	8,481	-74.815%
2025-11-20	1.6500	1.6500	1.3700	1.4300	-4.667%	147	8,478	-76.224%
2025-11-19	1.6000	1.6000	1.5000	1.5000	-6.250%	2	8,417	-77.333%
2025-11-18	1.5500	1.7000	1.5500	1.6000	-5.882%	81	8,419	-78.750%
2025-11-17	1.8000	1.8000	1.7000	1.7000	0.000%	15	8,400	-80.000%
2025-11-14	1.7000	1.8000	1.6900	1.7000	-5.556%	60	8,388	-80.000%
2025-11-13	1.9000	2.0000	1.8000	1.8000	-12.195%	55	8,368	-81.111%
2025-11-12	2.1000	2.1000	2.0500	2.0500	-2.381%	239	8,359	-83.415%
2025-11-11	2.2700	2.3400	1.9000	2.1000	0.000%	135	8,594	-83.810%
2025-11-10	2.1100	2.2500	2.0600	2.1000	+12.299%	47	8,481	-83.810%
2025-11-07	2.0000	2.0000	1.8000	1.8700	-2.094%	255	8,526	-81.818%
2025-11-06	1.8500	1.9500	1.8500	1.9100	-2.051%	15	8,747	-82.199%
2025-11-05	2.0000	2.1500	1.9500	1.9500	0.000%	41	8,747	-82.564%
2025-11-04	1.8500	2.0000	1.8500	1.9500	-15.217%	74	8,746	-82.564%
2025-11-03	2.1600	2.3000	2.1600	2.3000	+15.000%	23	8,690	-85.217%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-9.091%	1	8,690	-83.000%
2025-10-30	2.2000	2.2500	2.2000	2.2000	-6.383%	22	8,691	-84.545%
2025-10-29	2.5500	2.5500	2.1500	2.3500	+11.905%	40	8,670	-85.532%
2025-10-28	2.2000	2.2400	2.0000	2.1000	-8.696%	51	8,641	-83.810%
2025-10-27	2.2000	2.3000	2.2000	2.3000	+9.524%	46	8,594	-85.217%
2025-10-24	2.0000	2.1500	2.0000	2.1000	+5.528%	13	8,594	-83.810%
2025-10-23	1.9000	2.0500	1.9000	1.9900	+7.568%	49	8,592	-82.915%
2025-10-22	1.8000	1.8600	1.7800	1.8500	0.000%	244	8,550	-81.622%
2025-10-21	1.8700	1.8800	1.8500	1.8500	-4.145%	231	8,612	-81.622%
2025-10-20	1.9000	1.9700	1.9000	1.9300	+2.116%	27	8,393	-82.383%
2025-10-17	1.8500	1.9300	1.8500	1.8900	-0.526%	119	8,378	-82.011%
2025-10-16	2.1000	2.1000	1.9000	1.9000	-9.524%	40	8,339	-82.105%
2025-10-15	2.2500	2.2500	2.1000	2.1000	0.000%	9	8,324	-83.810%
2025-10-14	1.9000	2.1500	1.9000	2.1000	-0.474%	209	8,324	-83.810%
2025-10-13	2.5000	2.5000	2.1000	2.1100	-0.939%	71	8,305	-83.886%
2025-10-10	2.3000	2.3000	2.1000	2.1300	-7.792%	25	8,241	-84.038%
2025-10-09	2.3400	2.4100	2.2000	2.3100	-5.714%	143	8,234	-85.281%
2025-10-08	2.4000	2.4500	2.4000	2.4500	+3.814%	25	8,137	-86.122%
2025-10-07	2.6000	2.6000	2.3500	2.3600	-5.600%	33	8,149	-85.593%
2025-10-06	2.3500	2.5000	2.3000	2.5000	+11.111%	134	8,149	-86.400%
2025-10-03	2.2500	2.3000	2.2000	2.2500	+2.273%	70	8,279	-84.889%
2025-10-02	2.1600	2.2000	2.1500	2.2000	+5.769%	9	8,328	-84.545%
2025-10-01	2.2000	2.3500	1.9500	2.0800	-5.455%	165	8,321	-83.654%
2025-09-30	2.2700	2.2700	2.2000	2.2000	-4.348%	16	8,325	-84.545%
2025-09-29	2.2500	2.3000	2.2000	2.3000	-2.128%	71	8,314	-85.217%
2025-09-26	2.4000	2.4000	2.3200	2.3500	-6.000%	18	8,300	-85.532%
2025-09-25	2.5100	2.5100	2.3500	2.5000	0.000%	11	8,292	-86.400%
2025-09-24	2.5100	2.5500	2.5000	2.5000	-3.101%	13	8,287	-86.400%
2025-09-23	2.7500	2.7500	2.5800	2.5800	-2.642%	45	8,276	-86.822%
2025-09-22	2.5000	2.7000	2.5000	2.6500	+6.000%	24	8,236	-87.170%
2025-09-19	2.6500	2.7000	2.5000	2.5000	0.000%	19	8,238	-86.400%
2025-09-18	2.3500	2.6500	2.3500	2.5000	+9.649%	109	8,236	-86.400%
2025-09-17	2.3000	2.4500	2.1700	2.2800	-8.800%	448	8,266	-85.088%
2025-09-16	2.2500	2.5200	2.0000	2.5000	+11.111%	380	8,238	-86.400%
2025-09-15	2.0000	2.3500	1.9900	2.2500	+3.687%	113	8,544	-84.889%
2025-09-12	1.8500	2.1700	1.8500	2.1700	+24.713%	447	8,628	-84.332%
2025-09-11	1.6100	1.8000	1.6100	1.7400	+12.258%	123	8,517	-80.460%
2025-09-10	1.5500	1.6200	1.5500	1.5500	+6.897%	180	8,437	-78.065%
2025-09-09	1.5000	1.5000	1.4500	1.4500	-3.333%	4	8,494	-76.552%
2025-09-08	1.4700	1.5800	1.4500	1.5000	0.000%	140	8,498	-77.333%
2025-09-05	1.4500	1.5000	1.4300	1.5000	0.000%	59	8,377	-77.333%
2025-09-04	1.3500	1.5000	1.3500	1.5000	+15.385%	57	8,347	-77.333%
2025-09-03	1.4000	1.4000	1.3000	1.3000	-2.256%	27	8,344	-73.846%
2025-09-02	1.3500	1.3500	1.3000	1.3300	-5.000%	129	8,364	-74.436%
2025-08-29	1.4000	1.4000	1.4000	1.4000	0.000%	12	8,283	-75.714%
2025-08-28	1.4000	1.4000	1.4000	1.4000	0.000%	10	8,283	-75.714%
2025-08-27	1.4000	1.4500	1.4000	1.4000	-3.448%	23	8,273	-75.714%
2025-08-26	1.3900	1.4700	1.3900	1.4500	-2.027%	61	8,271	-76.552%
2025-08-25	1.4400	1.5000	1.4400	1.4800	+0.680%	60	8,216	-77.027%
2025-08-22	1.4700	1.5500	1.4700	1.4700	+1.379%	188	8,168	-76.871%
2025-08-21	1.4700	1.4700	1.4500	1.4500	+2.113%	15	7,982	-76.552%
2025-08-20	1.4500	1.4500	1.3800	1.4200	-5.333%	226	7,971	-76.056%
2025-08-19	1.5000	1.6000	1.4800	1.5000	-3.226%	235	7,795	-77.333%
2025-08-18	1.5500	1.6000	1.5500	1.5500	0.000%	26	8,000	-78.065%
2025-08-15	1.6000	1.6000	1.5500	1.5500	0.000%	3	7,974	-78.065%
2025-08-14	1.6000	1.6000	1.5500	1.5500	0.000%	10	7,973	-78.065%
2025-08-13	1.5000	1.5500	1.5000	1.5500	+6.897%	14	7,963	-78.065%
2025-08-12	1.4500	1.4500	1.4300	1.4500	+7.407%	16	7,951	-76.552%
2025-08-11	1.4500	1.4500	1.3500	1.3500	-3.571%	103	7,950	-74.815%
2025-08-08	1.4200	1.4300	1.3800	1.4000	-3.448%	47	7,849	-75.714%
2025-08-07	1.4000	1.4500	1.4000	1.4500	+6.618%	13	7,812	-76.552%
2025-08-06	1.4500	1.4500	1.3600	1.3600	-6.207%	60	7,803	-75.000%
2025-08-05	1.4500	1.4500	1.4300	1.4500	-2.685%	35	7,749	-76.552%
2025-08-04	1.4300	1.5500	1.4300	1.4900	+2.759%	105	7,764	-77.181%
2025-08-01	1.4000	1.4700	1.3500	1.4500	0.000%	230	7,764	-76.552%
2025-07-31	1.5000	2.4000	1.3800	1.4500	-19.444%	659	7,616	-76.552%
2025-07-30	1.7500	1.8000	1.7500	1.8000	+2.857%	160	7,408	-81.111%
2025-07-29	1.8500	1.8500	1.7400	1.7500	0.000%	75	7,320	-80.571%
2025-07-28	1.8500	1.8500	1.7500	1.7500	-2.778%	15	7,252	-80.571%
2025-07-25	1.7800	1.8000	1.7800	1.8000	+2.857%	233	7,239	-81.111%
2025-07-24	1.7500	1.7500	1.7500	1.7500	-4.372%	43	7,011	-80.571%
2025-07-23	1.8900	1.8900	1.8000	1.8300	-3.684%	33	7,048	-81.421%
2025-07-22	1.8000	2.0000	1.7500	1.9000	+7.955%	30	7,041	-82.105%
2025-07-21	1.8000	1.8100	1.7000	1.7600	-4.865%	61	7,015	-80.682%
2025-07-18	1.9000	1.9000	1.7600	1.8500	+2.778%	151	6,980	-81.622%
2025-07-17	1.7000	1.8000	1.7000	1.8000	+12.500%	90	6,870	-81.111%
2025-07-16	1.5000	1.6000	1.5000	1.6000	+3.226%	34	6,826	-78.750%
2025-07-15	1.6500	1.7000	1.5500	1.5500	-1.274%	338	6,818	-78.065%
2025-07-14	1.5700	1.5700	1.5700	1.5700	-1.875%	30	6,501	-78.344%
2025-07-11	1.6200	1.6500	1.6000	1.6000	+5.960%	8	6,531	-78.750%
2025-07-10	1.8000	1.8000	1.5100	1.5100	-2.581%	17	6,523	-77.483%
2025-07-09	1.5500	1.6500	1.5500	1.5500	+3.333%	150	6,508	-78.065%
2025-07-08	1.6500	1.6500	1.4500	1.5000	-9.091%	88	6,480	-77.333%
2025-07-07	1.5600	1.6500	1.5000	1.6500	+7.843%	601	6,458	-79.394%
2025-07-03	1.5500	1.5600	1.5300	1.5300	-1.290%	23	6,152	-77.778%
2025-07-02	1.6500	1.6500	1.5500	1.5500	-6.061%	32	6,152	-78.065%
2025-07-01	1.5500	1.6500	1.5400	1.6500	0.000%	42	6,183	-79.394%
2025-06-30	1.6000	1.7300	1.6000	1.6500	+6.452%	307	6,163	-79.394%
2025-06-27	1.4500	1.5800	1.4500	1.5500	+6.897%	27	6,253	-78.065%
2025-06-26	1.4000	1.4800	1.4000	1.4500	-6.452%	76	6,240	-76.552%
2025-06-25	1.4500	1.5500	1.4000	1.5500	+3.333%	44	6,184	-78.065%
2025-06-24	1.4900	1.5500	1.4500	1.5000	+7.914%	126	6,141	-77.333%
2025-06-23	1.4300	1.4300	1.3500	1.3900	-0.714%	41	6,067	-75.540%
2025-06-20	1.4500	1.4500	1.3500	1.4000	-6.040%	382	6,030	-75.714%
2025-06-18	1.5700	1.5700	1.4500	1.4900	-3.871%	79	5,815	-77.181%
2025-06-16	1.5500	1.5500	1.5100	1.5500	+5.442%	18	5,815	-78.065%
2025-06-13	1.6500	1.6500	1.4500	1.4700	-5.161%	70	5,800	-76.871%
2025-06-12	1.5000	1.5500	1.4500	1.5500	+2.649%	327	5,791	-78.065%
2025-06-11	2.0500	2.0500	1.5100	1.5100	+0.667%	320	5,466	-77.483%
2025-06-10	1.5400	1.6500	1.4700	1.5000	-13.793%	851	5,336	-77.333%
2025-06-09	1.6900	2.0500	1.6300	1.7400	-3.867%	17	4,549	-80.460%
2025-06-06	2.0000	2.0000	1.7100	1.8100	+7.101%	462	4,546	-81.215%
2025-06-04	1.6500	1.6900	1.6500	1.6900	+4.321%	112	4,331	-79.882%
2025-06-03	1.6100	1.6500	1.6100	1.6200	+7.285%	33	4,229	-79.012%
2025-06-02	1.6500	1.6500	1.4500	1.5100	-5.625%	116	4,196	-77.483%
2025-05-30	1.6000	1.6000	1.6000	1.6000	0.000%	204	4,086	-78.750%
2025-05-29	1.6000	1.6000	1.6000	1.6000	-3.030%	10	3,984	-78.750%
2025-05-28	1.6900	1.7000	1.6500	1.6500	-0.602%	358	3,984	-79.394%
2025-05-27	1.7000	1.7000	1.6500	1.6600	-0.599%	435	3,631	-79.518%
2025-05-23	1.6700	1.6700	1.6700	1.6700	-1.765%	2	3,243	-79.641%
2025-05-22	1.5500	1.7300	1.5500	1.7000	+6.250%	75	3,243	-80.000%
2025-05-21	1.4500	1.6000	1.4500	1.6000	-3.030%	244	3,186	-78.750%
2025-05-20	1.7200	1.7200	1.6300	1.6500	-7.821%	513	3,027	-79.394%
2025-05-19	1.7500	1.7900	1.7300	1.7900	0.000%	8	2,515	-81.006%
2025-05-16	1.8500	2.0000	1.7500	1.7900	+2.286%	538	2,509	-81.006%
2025-05-15	1.7600	1.7600	1.7300	1.7500	-4.891%	211	2,337	-80.571%
2025-05-14	1.8000	1.8400	1.8000	1.8400	+8.235%	8	2,141	-81.522%
2025-05-13	1.6900	1.7400	1.6600	1.7000	-0.585%	18	2,143	-80.000%
2025-05-12	1.7000	1.7200	1.6500	1.7100	+2.395%	39	2,125	-80.117%
2025-05-09	1.6600	1.6700	1.6600	1.6700	-2.339%	12	2,162	-79.641%
2025-05-08	1.6600	1.7100	1.6100	1.7100	+3.636%	70	2,168	-80.117%
2025-05-07	1.6500	1.6500	1.6500	1.6500	+3.125%	2	2,232	-79.394%
2025-05-06	1.6000	1.6000	1.6000	1.6000	-6.433%	2	2,234	-78.750%
2025-05-05	1.7300	1.7500	1.7100	1.7100	+3.012%	24	2,236	-80.117%
2025-05-02	1.7800	1.7800	1.6500	1.6600	-1.190%	80	2,254	-79.518%
2025-05-01	1.8500	1.8500	1.6800	1.6800	-6.667%	20	2,288	-79.762%
2025-04-30	1.7500	1.8000	1.6200	1.8000	0.000%	280	2,268	-81.111%
2025-04-29	1.7300	1.8000	1.7000	1.8000	+5.882%	54	2,000	-81.111%
2025-04-28	1.7300	1.7600	1.7000	1.7000	-2.857%	3	1,995	-80.000%
2025-04-25	1.6000	1.7500	1.5700	1.7500	+8.696%	18	1,994	-80.571%
2025-04-24	1.6000	1.6200	1.6000	1.6100	+4.545%	7	1,991	-78.882%
2025-04-23	1.5400	1.5400	1.5400	1.5400	+10.000%	2	1,984	-77.922%
2025-04-22	1.2600	1.4000	1.2600	1.4000	+14.754%	2	1,982	-75.714%
2025-04-21	1.2200	1.2200	1.2200	1.2200	-0.813%	25	1,982	-72.131%
2025-04-16	1.1500	1.2300	1.1500	1.2300	-1.600%	10	2,007	-72.358%
2025-04-15	1.2000	1.2500	1.2000	1.2500	0.000%	14	2,017	-72.800%
2025-04-14	1.2200	1.2500	1.2000	1.2500	+5.042%	107	2,010	-72.800%
2025-04-11	1.2500	1.2600	1.1000	1.1900	+2.586%	268	1,905	-71.429%
2025-04-10	1.2600	1.2600	1.1500	1.1600	-14.074%	356	1,829	-70.690%
2025-04-09	1.1400	1.3500	1.0500	1.3500	+35.000%	244	1,544	-74.815%
2025-04-08	1.1000	1.2100	1.0000	1.0000	0.000%	263	1,702	-66.000%
2025-04-07	0.8900	1.0500	0.8600	1.0000	-4.762%	635	1,841	-66.000%
2025-04-04	1.2000	1.2000	1.0300	1.0500	-24.460%	796	1,287	-67.619%
2025-04-03	1.4000	1.4000	1.2600	1.3900	-9.150%	42	895	-75.540%
2025-04-02	1.5000	1.5300	1.5000	1.5300	+2.000%	16	863	-77.778%
2025-04-01	1.4700	1.5300	1.4700	1.5000	+7.143%	12	847	-77.333%
2025-03-31	1.4100	1.4100	1.4000	1.4000	-6.667%	14	835	-75.714%
2025-03-28	1.6300	1.6300	1.5000	1.5000	-11.765%	134	822	-77.333%
2025-03-27	1.7200	1.7200	1.7000	1.7000	0.000%	6	818	-80.000%
2025-03-26	1.6000	1.7000	1.4500	1.7000	+6.250%	27	812	-80.000%
2025-03-25	1.6700	1.6900	1.6000	1.6000	-3.030%	75	787	-78.750%
2025-03-24	1.6700	1.6700	1.6500	1.6500	+1.227%	4	712	-79.394%
2025-03-21	1.7000	1.7000	1.6300	1.6300	-0.610%	4	708	-79.141%
2025-03-20	1.6400	1.6400	1.6400	1.6400	-6.286%	3	706	-79.268%
2025-03-19	1.7400	1.7500	1.7400	1.7500	+8.025%	26	703	-80.571%
2025-03-18	1.6500	1.6500	1.6200	1.6200	+1.250%	11	678	-79.012%
2025-03-17	1.5700	1.6000	1.5600	1.6000	+3.896%	3	667	-78.750%
2025-03-14	1.5100	1.5400	1.5100	1.5400	+2.667%	12	666	-77.922%
2025-03-13	1.4800	1.5000	1.4800	1.5000	+3.448%	11	650	-77.333%
2025-03-12	1.4900	1.5000	1.4500	1.4500	-6.452%	7	650	-76.552%
2025-03-11	1.6200	1.6200	1.3800	1.5500	+14.815%	82	644	-78.065%
2025-03-10	1.5000	1.5000	1.3000	1.3500	-20.588%	124	620	-74.815%
2025-03-07	1.6800	1.7500	1.6400	1.7000	-2.857%	118	549	-80.000%
2025-03-06	1.8500	1.8500	1.7500	1.7500	-2.778%	7	490	-80.571%
2025-03-05	1.7900	1.8000	1.7900	1.8000	+2.273%	11	483	-81.111%
2025-03-04	1.8000	1.8000	1.5700	1.7600	-4.865%	108	492	-80.682%
2025-03-03	2.0000	2.0000	1.8500	1.8500	0.000%	16	509	-81.622%
2025-02-28	1.8800	1.9300	1.8500	1.8500	-3.141%	174	493	-81.622%
2025-02-27	1.9500	1.9500	1.9100	1.9100	-0.521%	4	406	-82.199%
2025-02-26	1.9000	1.9500	1.8800	1.9200	+6.667%	75	404	-82.292%
2025-02-25	2.0500	2.0500	1.7500	1.8000	-10.000%	119	329	-81.111%
2025-02-24	2.3000	2.3000	1.9000	2.0000	-6.977%	166	253	-83.000%
2025-02-21	2.5500	2.5500	2.0000	2.1500	0.000%	204	102	-84.186%

.dark-mode .tMMrzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMMrzR{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270617C5GRAB Jun 17 2027 5.00 Call (GRAB270617C00005000)option OPRA

GRAB20270617C5
GRAB Jun 17 2027 5.00 Call (GRAB270617C00005000)
option OPRA