Dark

GRAB20271217C12
GRAB Dec 17 2027 12.00 Call (GRAB271217C00012000)
option OPRA

EOD

Jul 28, 2026

0.1100+10.000%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1100	0.1100	0.1100	0.1100	+10.000%	100	11,140	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	5	11,140	+10.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	350	11,135	+10.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-16.667%	5	11,485	+10.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-7.692%	1	11,480	-8.333%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-18.750%	5	11,479	-15.385%
2026-07-13	0.1800	0.1800	0.1400	0.1600	+6.667%	530	11,479	-31.250%
2026-07-10	0.1600	0.1600	0.1500	0.1500	0.000%	701	10,979	-26.667%
2026-07-09	0.1600	0.1600	0.1500	0.1500	+7.143%	11	11,680	-26.667%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-12.500%	1	11,691	-21.429%
2026-07-07	0.1600	0.1700	0.1600	0.1600	0.000%	12	11,691	-31.250%
2026-07-06	0.1700	0.1700	0.1500	0.1600	-5.882%	352	11,692	-31.250%
2026-07-02	0.1700	0.1700	0.1700	0.1700	+6.250%	5	11,368	-35.294%
2026-07-01	0.1600	0.1800	0.1400	0.1600	0.000%	107	11,368	-31.250%
2026-06-30	0.1500	0.1700	0.1500	0.1600	+6.667%	19	11,369	-31.250%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+15.385%	1	11,371	-26.667%
2026-06-26	0.1200	0.1300	0.1200	0.1300	+8.333%	250	11,372	-15.385%
2026-06-24	0.1300	0.1300	0.1200	0.1200	-20.000%	12	11,172	-8.333%
2026-06-22	0.1500	0.1500	0.1500	0.1500	+7.143%	100	11,162	-26.667%
2026-06-17	0.1500	0.1500	0.1400	0.1400	-6.667%	205	11,262	-21.429%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+25.000%	5	11,262	-26.667%
2026-06-12	0.1400	0.1400	0.1200	0.1200	+9.091%	2,551	11,267	-8.333%
2026-06-11	0.1100	0.1100	0.1100	0.1100	-15.385%	24	8,769	0.000%
2026-06-09	0.1200	0.1500	0.1200	0.1300	0.000%	51	8,781	-15.385%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-7.143%	15	8,760	-15.385%
2026-06-05	0.1400	0.1400	0.1400	0.1400	0.000%	230	8,775	-21.429%
2026-06-04	0.1500	0.1500	0.1300	0.1400	0.000%	26	8,975	-21.429%
2026-06-03	0.1700	0.1700	0.1300	0.1400	-17.647%	20	8,980	-21.429%
2026-06-02	0.1600	0.1700	0.1600	0.1700	+21.429%	200	8,980	-35.294%
2026-06-01	0.1400	0.1600	0.1400	0.1400	-6.667%	50	9,030	-21.429%
2026-05-29	0.1300	0.1500	0.1300	0.1500	+7.143%	91	9,029	-26.667%
2026-05-28	0.1500	0.1500	0.1400	0.1400	0.000%	1,511	9,115	-21.429%
2026-05-27	0.1600	0.1600	0.1400	0.1400	+7.692%	510	9,125	-21.429%
2026-05-22	0.1300	0.1300	0.1300	0.1300	-7.143%	11	9,053	-15.385%
2026-05-21	0.1300	0.1400	0.1300	0.1400	+7.692%	35	9,042	-21.429%
2026-05-19	0.1300	0.1300	0.1300	0.1300	-7.143%	1	9,042	-15.385%
2026-05-15	0.1400	0.1400	0.1300	0.1400	0.000%	136	9,042	-21.429%
2026-05-14	0.1600	0.1600	0.1400	0.1400	-6.667%	26	8,985	-21.429%
2026-05-12	0.1500	0.1500	0.1500	0.1500	0.000%	35	9,019	-26.667%
2026-05-11	0.1500	0.1500	0.1500	0.1500	+15.385%	35	9,019	-26.667%
2026-05-08	0.1500	0.1500	0.1300	0.1300	-38.095%	17	8,984	-15.385%
2026-05-07	0.2100	0.2100	0.2100	0.2100	+40.000%	1	8,972	-47.619%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-6.250%	1	8,973	-26.667%
2026-05-04	0.1600	0.1600	0.1600	0.1600	0.000%	250	8,973	-31.250%
2026-04-28	0.1600	0.1600	0.1600	0.1600	-27.273%	1	8,973	-31.250%
2026-04-22	0.2300	0.2300	0.1700	0.2200	0.000%	5	8,974	-50.000%
2026-04-21	0.2400	0.2400	0.2200	0.2200	0.000%	21	8,948	-50.000%
2026-04-17	0.2200	0.2200	0.2200	0.2200	+15.789%	10	8,948	-50.000%
2026-04-16	0.2300	0.2300	0.1900	0.1900	+11.765%	12	8,954	-42.105%
2026-04-14	0.1800	0.1800	0.1700	0.1700	-10.526%	9	8,951	-35.294%
2026-04-13	0.1500	0.1900	0.1300	0.1900	-5.000%	25	8,953	-42.105%
2026-04-08	0.2000	0.2000	0.2000	0.2000	+25.000%	2	8,950	-45.000%
2026-04-06	0.1700	0.1700	0.1600	0.1600	+6.667%	27	8,950	-31.250%
2026-03-31	0.1500	0.1500	0.1500	0.1500	0.000%	86	8,925	-26.667%
2026-03-30	0.1800	0.1800	0.1500	0.1500	0.000%	278	8,861	-26.667%
2026-03-27	0.1400	0.1500	0.1300	0.1500	-6.250%	65	8,603	-26.667%
2026-03-25	0.1600	0.1600	0.1600	0.1600	-11.111%	1	8,633	-31.250%
2026-03-24	0.1800	0.1800	0.1800	0.1800	-18.182%	5	8,634	-38.889%
2026-03-23	0.2200	0.2200	0.2200	0.2200	+29.412%	1	8,634	-50.000%
2026-03-20	0.1700	0.1700	0.1500	0.1700	-5.556%	22	8,633	-35.294%
2026-03-19	0.1800	0.1800	0.1800	0.1800	+5.882%	5	8,643	-38.889%
2026-03-17	0.1700	0.1700	0.1600	0.1700	-15.000%	12	8,643	-35.294%
2026-03-16	0.2000	0.2000	0.2000	0.2000	+5.263%	100	8,644	-45.000%
2026-03-12	0.1900	0.1900	0.1900	0.1900	-24.000%	7	8,744	-42.105%
2026-03-11	0.2700	0.3600	0.2500	0.2500	+25.000%	200	8,741	-56.000%
2026-03-10	0.2000	0.2000	0.2000	0.2000	+11.111%	2	8,946	-45.000%
2026-03-09	0.1700	0.1900	0.1700	0.1800	-10.000%	8	8,946	-38.889%
2026-03-06	0.2000	0.2000	0.2000	0.2000	-9.091%	16	8,947	-45.000%
2026-03-04	0.2300	0.2300	0.2000	0.2200	-8.333%	112	8,947	-50.000%
2026-03-03	0.2200	0.2400	0.2200	0.2400	0.000%	12	8,936	-54.167%
2026-02-27	0.2500	0.2600	0.2400	0.2400	+4.348%	398	8,934	-54.167%
2026-02-23	0.2300	0.2300	0.2300	0.2300	-20.690%	2	8,953	-52.174%
2026-02-20	0.2900	0.2900	0.2900	0.2900	+3.571%	1	8,953	-62.069%
2026-02-19	0.2800	0.2800	0.2800	0.2800	0.000%	1	8,952	-60.714%
2026-02-18	0.2800	0.2800	0.2800	0.2800	+12.000%	7	8,951	-60.714%
2026-02-17	0.2500	0.2500	0.2500	0.2500	+4.167%	11	8,955	-56.000%
2026-02-13	0.2600	0.2600	0.2300	0.2400	-7.692%	48	8,962	-54.167%
2026-02-12	0.2600	0.2800	0.2600	0.2600	-23.529%	75	8,962	-57.692%
2026-02-11	0.3000	0.3400	0.3000	0.3400	+9.677%	3	9,001	-67.647%
2026-02-10	0.3000	0.3100	0.3000	0.3100	+10.714%	45	8,998	-64.516%
2026-02-09	0.3000	0.3000	0.2800	0.2800	0.000%	11	8,954	-60.714%
2026-02-06	0.2600	0.2900	0.2600	0.2800	-12.500%	48	8,946	-60.714%
2026-02-04	0.3000	0.3300	0.2900	0.3200	0.000%	171	8,898	-65.625%
2026-02-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	8,834	-65.625%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-3.226%	1	8,833	-63.333%
2026-01-29	0.3000	0.3100	0.3000	0.3100	+3.333%	4	8,832	-64.516%
2026-01-28	0.3500	0.3500	0.3000	0.3000	-14.286%	3	8,829	-63.333%
2026-01-27	0.3500	0.3500	0.3500	0.3500	+6.061%	1	8,828	-68.571%
2026-01-26	0.3400	0.3400	0.3000	0.3300	-5.714%	149	8,827	-66.667%
2026-01-22	0.2700	0.3500	0.2600	0.3500	+6.061%	260	8,945	-68.571%
2026-01-21	0.3300	0.3300	0.3300	0.3300	-8.333%	1	8,704	-66.667%
2026-01-20	0.3400	0.3700	0.3300	0.3600	+2.857%	576	8,703	-69.444%
2026-01-16	0.4100	0.4100	0.3300	0.3500	+6.061%	84	8,221	-68.571%
2026-01-15	0.4300	0.4300	0.3200	0.3300	-8.333%	390	8,221	-66.667%
2026-01-14	0.3200	0.3800	0.3200	0.3600	-5.263%	14	7,988	-69.444%
2026-01-13	0.3800	0.4100	0.3300	0.3800	-5.000%	14	7,987	-71.053%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-9.091%	1	7,981	-72.500%
2026-01-09	0.4000	0.4400	0.4000	0.4400	+10.000%	103	7,981	-75.000%
2026-01-08	0.4800	0.4800	0.3600	0.4000	0.000%	235	7,893	-72.500%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-14.894%	1	7,929	-72.500%
2026-01-06	0.4400	0.5000	0.4400	0.4700	-6.000%	74	7,930	-76.596%
2026-01-05	0.5000	0.5000	0.4900	0.5000	+4.167%	103	7,982	-78.000%
2026-01-02	0.4400	0.5000	0.4400	0.4800	-4.000%	44	7,982	-77.083%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-9.091%	50	7,964	-78.000%
2025-12-30	0.5500	0.5500	0.5500	0.5500	+7.843%	1	7,964	-80.000%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-30.137%	12	7,965	-78.431%
2025-12-26	0.7300	0.7300	0.7300	0.7300	+21.667%	1	7,970	-84.932%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+9.091%	10	7,960	-81.667%
2025-12-23	0.6100	0.6100	0.5400	0.5500	+14.583%	85	7,960	-80.000%
2025-12-19	0.4800	0.4800	0.4800	0.4800	-4.000%	1	7,951	-77.083%
2025-12-18	0.5600	0.5600	0.5000	0.5000	-3.846%	16	7,950	-78.000%
2025-12-17	0.5200	0.5200	0.5200	0.5200	-5.455%	13	7,964	-78.846%
2025-12-16	0.5500	0.5500	0.5500	0.5500	0.000%	201	7,951	-80.000%
2025-12-15	0.5500	0.5500	0.5500	0.5500	-15.385%	1	7,750	-80.000%
2025-12-12	0.6500	0.6500	0.6500	0.6500	+62.500%	1	7,751	-83.077%
2025-12-10	0.5500	0.5500	0.4000	0.4000	-33.333%	156	7,751	-72.500%
2025-12-09	0.6400	0.6400	0.5800	0.6000	-20.000%	162	7,755	-81.667%
2025-11-28	0.7500	0.7500	0.7500	0.7500	+20.968%	1	7,665	-85.333%
2025-11-26	0.6800	0.6800	0.6000	0.6200	+3.333%	8	7,661	-82.258%
2025-11-25	0.6000	0.6000	0.6000	0.6000	+13.208%	1	7,661	-81.667%
2025-11-20	0.5500	0.5500	0.5100	0.5300	-11.667%	609	7,661	-79.245%
2025-11-19	0.5500	0.6100	0.5500	0.6000	-13.043%	13	7,327	-81.667%
2025-11-17	0.6500	0.6900	0.6500	0.6900	-8.000%	34	7,335	-84.058%
2025-11-13	1.0300	1.0300	0.7300	0.7500	-11.765%	68	7,338	-85.333%
2025-11-12	0.8600	0.8600	0.8500	0.8500	0.000%	5	7,298	-87.059%
2025-11-11	0.8500	0.8500	0.8500	0.8500	-5.556%	1	7,298	-87.059%
2025-11-10	0.8700	0.9000	0.8500	0.9000	+12.500%	370	7,297	-87.778%
2025-11-07	0.7000	0.8000	0.7000	0.8000	+2.564%	291	7,249	-86.250%
2025-11-06	0.9000	0.9000	0.7800	0.7800	-8.235%	8	7,249	-85.897%
2025-11-05	0.8200	0.8500	0.8000	0.8500	+4.938%	15	7,244	-87.059%
2025-11-04	0.7500	0.8500	0.7500	0.8100	-22.857%	32	7,235	-86.420%
2025-11-03	0.9200	1.0500	0.9200	1.0500	+5.000%	14	7,205	-89.524%
2025-10-31	0.9800	1.0000	0.9800	1.0000	+5.263%	17	7,205	-89.000%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-5.000%	4	7,205	-88.421%
2025-10-29	1.0500	1.0500	0.9100	1.0000	+5.263%	34	7,205	-89.000%
2025-10-28	0.9600	1.0500	0.9500	0.9500	-4.040%	45	7,203	-88.421%
2025-10-27	1.0000	1.0000	0.8600	0.9900	+12.500%	7	7,203	-88.889%
2025-10-24	0.9000	0.9000	0.8800	0.8800	+3.529%	225	7,203	-87.500%
2025-10-23	1.2000	1.2000	0.8500	0.8500	+6.250%	65	7,303	-87.059%
2025-10-22	0.8000	0.8000	0.7500	0.8000	-2.439%	54	7,303	-86.250%
2025-10-21	0.9000	0.9000	0.7700	0.8200	+2.500%	1,069	7,303	-86.585%
2025-10-20	0.8000	0.8500	0.7500	0.8000	-10.112%	4,427	6,311	-86.250%
2025-10-17	0.8500	0.9000	0.8100	0.8900	+2.299%	47	1,934	-87.640%
2025-10-16	0.8900	0.9300	0.8700	0.8700	-4.396%	123	1,919	-87.356%
2025-10-15	0.9300	0.9300	0.9100	0.9100	+1.111%	103	1,811	-87.912%
2025-10-14	0.9800	0.9800	0.9000	0.9000	-5.263%	65	1,808	-87.778%
2025-10-13	0.9500	0.9500	0.8600	0.9500	+9.195%	36	1,797	-88.421%
2025-10-10	1.0500	1.0500	0.8700	0.8700	-8.421%	254	1,784	-87.356%
2025-10-09	0.9500	0.9500	0.9500	0.9500	-7.767%	200	1,566	-88.421%
2025-10-08	1.0200	1.0300	0.9500	1.0300	+0.980%	3	1,566	-89.320%
2025-10-07	1.0500	1.0700	1.0000	1.0200	-3.774%	49	1,566	-89.216%
2025-10-06	0.9000	1.0600	0.9000	1.0600	+11.579%	63	1,553	-89.623%
2025-10-03	0.9300	0.9500	0.9300	0.9500	+1.064%	3	1,554	-88.421%
2025-10-02	0.9100	0.9500	0.9000	0.9400	+4.444%	972	1,553	-88.298%
2025-10-01	0.9500	0.9500	0.8500	0.9000	-6.250%	26	871	-87.778%
2025-09-29	1.0500	1.0500	0.9600	0.9600	-12.727%	90	865	-88.542%
2025-09-26	1.1000	1.1000	1.1000	1.1000	+0.917%	3	805	-90.000%
2025-09-25	1.0000	1.1400	1.0000	1.0900	-0.909%	227	805	-89.908%
2025-09-24	1.2500	1.2500	1.1000	1.1000	-7.563%	53	785	-90.000%
2025-09-23	1.2800	1.2800	1.1900	1.1900	-4.800%	11	769	-90.756%
2025-09-22	1.2000	1.2500	1.2000	1.2500	+8.696%	150	766	-91.200%
2025-09-19	1.2000	1.2000	1.1000	1.1500	0.000%	160	639	-90.435%
2025-09-18	1.1500	1.2000	1.1000	1.1500	+21.053%	254	481	-90.435%
2025-09-17	0.9500	1.0000	0.9500	0.9500	0.000%	404	0	-88.421%

.dark-mode .zmlkzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmlkzD{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217C12GRAB Dec 17 2027 12.00 Call (GRAB271217C00012000)option OPRA

GRAB20271217C12
GRAB Dec 17 2027 12.00 Call (GRAB271217C00012000)
option OPRA