Dark

GRAB20270617P4
GRAB Jun 17 2027 4.00 Put (GRAB270617P00004000)
option OPRA

EOD

Sep 17, 2026

1.30+4.000%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2400	1.3000	1.2400	1.3000	+4.000%	4	1,436	0.000%
2026-09-15	1.2500	1.2500	1.2500	1.2500	+5.932%	10	1,432	+4.000%
2026-09-09	1.1500	1.1800	1.1500	1.1800	+16.832%	213	1,422	+10.169%
2026-09-08	1.0100	1.0100	1.0100	1.0100	+14.773%	20	1,219	+28.713%
2026-08-31	0.8800	0.8800	0.8800	0.8800	-4.348%	10	1,199	+47.727%
2026-08-20	0.9200	0.9200	0.9200	0.9200	-1.075%	3	1,189	+41.304%
2026-08-19	0.9100	0.9300	0.9100	0.9300	-2.105%	11	1,186	+39.785%
2026-08-18	0.9000	0.9500	0.9000	0.9500	+10.465%	21	1,175	+36.842%
2026-08-17	0.8600	0.8600	0.8600	0.8600	+2.381%	5	1,161	+51.163%
2026-08-14	0.8400	0.8500	0.8400	0.8400	-3.448%	10	1,156	+54.762%
2026-08-13	0.8900	0.8900	0.8700	0.8700	+6.098%	4	1,156	+49.425%
2026-08-12	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,154	+58.537%
2026-08-11	0.7200	0.7900	0.7200	0.7900	-7.059%	2	1,153	+64.557%
2026-08-04	0.8800	0.8800	0.8500	0.8500	-25.439%	50	1,152	+52.941%
2026-08-03	1.1400	1.1400	1.1400	1.1400	+11.765%	1	1,202	+14.035%
2026-07-29	1.1000	1.1100	1.0200	1.0200	+0.990%	5	1,201	+27.451%
2026-07-27	0.9900	1.0100	0.9900	1.0100	-2.885%	14	1,203	+28.713%
2026-07-23	1.0400	1.0400	1.0400	1.0400	+10.638%	1	1,189	+25.000%
2026-07-17	0.8900	0.9400	0.8900	0.9400	+13.253%	25	1,189	+38.298%
2026-07-16	0.8300	0.8300	0.8300	0.8300	+7.792%	1	1,175	+56.627%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-1.282%	22	1,174	+68.831%
2026-07-09	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,156	+66.667%
2026-07-08	0.8000	0.8500	0.8000	0.8500	-3.409%	201	1,155	+52.941%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+11.392%	1	956	+47.727%
2026-07-01	0.8200	0.8200	0.7900	0.7900	-4.819%	50	957	+64.557%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-16.162%	5	925	+56.627%
2026-06-25	0.9700	1.0000	0.9500	0.9900	+20.732%	51	920	+31.313%
2026-06-15	0.9300	0.9300	0.8200	0.8200	-18.812%	2	917	+58.537%
2026-06-03	1.0100	1.0100	1.0100	1.0100	+6.316%	30	916	+28.713%
2026-06-01	0.9100	0.9500	0.9100	0.9500	-1.042%	4	916	+36.842%
2026-05-29	0.9900	0.9900	0.9600	0.9600	+2.128%	7	915	+35.417%
2026-05-28	0.9400	0.9400	0.9400	0.9400	-4.082%	3	918	+38.298%
2026-05-20	1.0100	1.0100	0.9800	0.9800	+3.158%	21	916	+32.653%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-1.042%	1	896	+36.842%
2026-05-15	1.0000	1.0000	0.9400	0.9600	+6.667%	24	896	+35.417%
2026-05-08	0.9000	0.9200	0.9000	0.9000	-5.263%	10	883	+44.444%
2026-05-05	0.9000	0.9500	0.9000	0.9500	-3.061%	8	888	+36.842%
2026-05-04	0.9500	0.9900	0.9500	0.9800	+40.000%	47	880	+32.653%
2026-04-20	0.7000	0.7100	0.7000	0.7000	-2.778%	20	857	+85.714%
2026-04-17	0.7300	0.7300	0.7200	0.7200	-7.692%	2	847	+80.556%
2026-04-16	0.8000	0.8000	0.7800	0.7800	+1.299%	7	847	+66.667%
2026-04-15	0.7700	0.7700	0.7700	0.7700	-14.444%	50	847	+68.831%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-4.255%	1	797	+44.444%
2026-04-07	0.9400	0.9400	0.9400	0.9400	0.000%	20	797	+38.298%
2026-03-26	0.8700	0.9400	0.8700	0.9400	+2.174%	6	797	+38.298%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-2.128%	1	797	+41.304%
2026-03-20	0.9400	0.9400	0.9400	0.9400	+16.049%	1	796	+38.298%
2026-03-16	0.8100	0.8100	0.8100	0.8100	-6.897%	1	796	+60.494%
2026-03-13	0.8700	0.8700	0.8700	0.8700	-5.435%	2	796	+49.425%
2026-03-12	0.9200	0.9200	0.9200	0.9200	+13.580%	1	794	+41.304%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-10.000%	1	793	+60.494%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+5.882%	5	792	+44.444%
2026-03-06	0.8500	0.8500	0.8500	0.8500	+4.938%	2	787	+52.941%
2026-03-04	0.7800	0.8100	0.7800	0.8100	+6.579%	2	787	+60.494%
2026-02-13	0.7400	0.7600	0.7400	0.7600	-1.299%	13	786	+71.053%
2026-02-05	0.7700	0.7700	0.7700	0.7700	+18.462%	5	786	+68.831%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-16.667%	1	786	+100.000%
2026-01-21	0.6800	0.7800	0.6800	0.7800	+44.444%	30	785	+66.667%
2026-01-20	0.6700	0.6700	0.5400	0.5400	-20.588%	2	760	+140.741%
2026-01-16	0.6800	0.7300	0.6800	0.6800	-2.857%	789	161	+91.176%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+42.857%	16	161	+85.714%
2026-01-13	0.4900	0.4900	0.4900	0.4900	-10.909%	1	146	+165.306%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-6.780%	5	147	+136.364%
2026-01-09	0.5900	0.5900	0.5900	0.5900	-27.160%	2	147	+120.339%
2025-12-23	0.8100	0.8100	0.8100	0.8100	+47.273%	1	145	+60.494%
2025-12-16	0.5500	0.5500	0.5500	0.5500	+27.907%	2	145	+136.364%
2025-12-11	0.4300	0.4300	0.4300	0.4300	-21.818%	1	143	+202.326%
2025-12-03	0.5500	0.5500	0.5500	0.5500	+27.907%	8	142	+136.364%
2025-12-01	0.4300	0.4300	0.4300	0.4300	0.000%	5	142	+202.326%
2025-11-25	0.4300	0.4300	0.4300	0.4300	+22.857%	1	137	+202.326%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-46.154%	1	136	+271.429%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+30.000%	1	136	+100.000%
2025-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	4	136	+160.000%
2025-11-03	0.4600	0.5000	0.4600	0.5000	0.000%	5	127	+160.000%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+61.290%	1	127	+160.000%
2025-10-08	0.4300	0.4300	0.3100	0.3100	-6.061%	2	126	+319.355%
2025-10-07	0.3300	0.3300	0.3300	0.3300	-19.512%	2	126	+293.939%
2025-10-02	0.4900	0.4900	0.4100	0.4100	+2.500%	2	126	+217.073%
2025-09-30	0.4800	0.4800	0.4000	0.4000	-20.000%	2	126	+225.000%
2025-09-25	0.4400	0.5000	0.4400	0.5000	+25.000%	2	126	+160.000%
2025-09-16	0.4000	0.4000	0.4000	0.4000	-9.091%	300	125	+225.000%
2025-09-15	0.4000	0.4400	0.4000	0.4400	-15.385%	2	425	+195.455%
2025-09-10	0.5200	0.5200	0.5200	0.5200	-5.455%	3	425	+150.000%
2025-09-02	0.5500	0.5500	0.5500	0.5500	-12.698%	2	428	+136.364%
2025-07-18	0.6300	0.6300	0.6300	0.6300	-20.253%	5	426	+106.349%
2025-06-24	0.7900	0.7900	0.7900	0.7900	-5.952%	5	431	+64.557%
2025-06-23	0.8500	0.8500	0.8400	0.8400	+6.329%	7	428	+54.762%
2025-06-10	1.0000	1.0000	0.7900	0.7900	+1.282%	20	426	+64.557%
2025-05-20	0.7800	0.7800	0.7800	0.7800	+5.405%	1	431	+66.667%
2025-05-19	0.7400	0.7400	0.7400	0.7400	-10.843%	1	432	+75.676%
2025-05-02	0.8300	0.8300	0.8300	0.8300	-13.542%	4	433	+56.627%
2025-04-28	0.9900	1.0200	0.9600	0.9600	-3.030%	6	431	+35.417%
2025-04-25	0.9800	0.9900	0.9100	0.9900	+4.211%	34	432	+31.313%
2025-04-24	1.0300	1.0300	0.9400	0.9500	-16.667%	14	433	+36.842%
2025-04-22	1.0600	1.1400	1.0600	1.1400	-4.202%	16	433	+14.035%
2025-04-21	1.1100	1.1900	1.1100	1.1900	-69.487%	14	433	+9.244%
2025-04-16	1.1000	3.9000	1.0900	3.9000	+519.048%	56	433	-66.667%
2025-04-15	0.6300	0.6300	0.6300	0.6300	-44.248%	41	469	+106.349%
2025-04-10	1.1300	1.1300	1.1300	1.1300	-16.296%	300	428	+15.044%
2025-04-09	1.2000	1.3500	1.2000	1.3500	+17.391%	200	128	-3.704%
2025-04-08	1.1500	1.1500	1.1500	1.1500	-20.690%	1	51	+13.043%
2025-04-07	1.4500	1.4500	1.4500	1.4500	+26.087%	2	52	-10.345%
2025-04-04	1.0900	1.2000	1.0900	1.1500	+15.000%	8	52	+13.043%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+5.263%	8	50	+30.000%
2025-04-02	0.9500	0.9500	0.9500	0.9500	+1.064%	3	45	+36.842%
2025-04-01	0.9400	0.9400	0.9400	0.9400	-5.051%	2	45	+38.298%
2025-03-24	0.9500	0.9900	0.9500	0.9900	+2.062%	6	43	+31.313%
2025-03-21	1.0100	1.0100	0.9700	0.9700	-3.000%	46	37	+34.021%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-0.990%	2	14	+30.000%
2025-03-17	1.0100	1.0100	1.0100	1.0100	-10.619%	1	12	+28.713%
2025-03-10	1.1000	1.1300	1.1000	1.1300	+14.141%	11	11	+15.044%
2025-02-26	0.9900	0.9900	0.9900	0.9900	-10.000%	5	5	+31.313%
2025-02-21	1.1000	1.1000	1.1000	1.1000	0.000%	10	5	+18.182%

.dark-mode .XvjSjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XvjSjM{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20270617P4GRAB Jun 17 2027 4.00 Put (GRAB270617P00004000)option OPRA

GRAB20270617P4
GRAB Jun 17 2027 4.00 Put (GRAB270617P00004000)
option OPRA