Dark

GRAB20271217C3
GRAB Dec 17 2027 3.00 Call (GRAB271217C00003000)
option OPRA

EOD

Jul 31, 2026

1.30+20.370%(+0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.3000	1.3000	1.3000	1.3000	+20.370%	4	1,810	0.000%
2026-07-30	1.0800	1.0800	1.0800	1.0800	-3.571%	1	1,810	+20.370%
2026-07-29	1.1500	1.1500	1.1200	1.1200	+3.704%	12	1,810	+16.071%
2026-07-24	1.1400	1.1400	1.0800	1.0800	+0.935%	11	1,808	+20.370%
2026-07-23	1.0900	1.1000	1.0700	1.0700	-6.140%	12	1,812	+21.495%
2026-07-22	1.1500	1.1500	1.1400	1.1400	-20.833%	2	1,810	+14.035%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-11.111%	1	1,809	-9.722%
2026-07-15	1.5300	1.6200	1.5300	1.6200	-10.000%	5	1,809	-19.753%
2026-07-13	1.8000	1.8000	1.8000	1.8000	+14.650%	10	1,807	-27.778%
2026-07-07	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,807	-17.197%
2026-07-06	1.5500	1.5500	1.4300	1.5000	-0.662%	6	1,807	-13.333%
2026-07-02	1.5000	1.5100	1.5000	1.5100	-2.581%	105	1,844	-13.907%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+6.897%	50	1,844	-16.129%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,894	-10.345%
2026-06-29	1.4300	1.4300	1.3500	1.3700	+13.223%	7	1,895	-5.109%
2026-06-25	1.2300	1.2500	1.2100	1.2100	-0.820%	11	1,891	+7.438%
2026-06-23	1.2200	1.2200	1.2200	1.2200	-3.175%	2	1,891	+6.557%
2026-06-22	1.2600	1.2600	1.2600	1.2600	-4.545%	4	1,889	+3.175%
2026-06-18	1.2900	1.3200	1.2900	1.3200	+4.762%	30	1,885	-1.515%
2026-06-17	1.2600	1.2600	1.2600	1.2600	-3.077%	30	1,885	+3.175%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,885	0.000%
2026-06-15	1.1400	1.2700	1.1400	1.2500	+12.613%	53	1,887	+4.000%
2026-06-12	1.1100	1.1100	1.1100	1.1100	-1.770%	1	1,879	+17.117%
2026-06-11	1.0800	1.1300	1.0600	1.1300	0.000%	41	1,880	+15.044%
2026-06-10	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,871	+15.044%
2026-06-09	1.1100	1.1200	1.1000	1.1000	-7.563%	152	1,872	+18.182%
2026-06-08	1.1900	1.1900	1.1900	1.1900	+3.478%	57	1,970	+9.244%
2026-06-04	1.3000	1.3000	1.1500	1.1500	-2.542%	65	1,956	+13.043%
2026-06-03	1.2500	1.2500	1.1800	1.1800	-12.593%	13	1,956	+10.169%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-3.571%	401	1,956	-3.704%
2026-06-01	1.3100	1.4000	1.3100	1.4000	+3.704%	4	2,195	-7.143%
2026-05-29	1.2800	1.3500	1.2800	1.3500	+1.504%	106	2,197	-3.704%
2026-05-28	1.3600	1.3900	1.3300	1.3300	-2.206%	63	2,091	-2.256%
2026-05-27	1.3600	1.3600	1.3600	1.3600	+0.741%	5	2,057	-4.412%
2026-05-26	1.3200	1.3500	1.3200	1.3500	+8.871%	22	2,062	-3.704%
2026-05-20	1.2900	1.2900	1.2400	1.2400	-4.615%	9	2,050	+4.839%
2026-05-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,045	0.000%
2026-05-18	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,045	0.000%
2026-05-15	1.3000	1.5000	1.3000	1.3000	-2.985%	6	2,045	0.000%
2026-05-14	1.5000	1.5000	1.3400	1.3400	-0.741%	33	2,039	-2.985%
2026-05-13	1.3700	1.3700	1.3500	1.3500	-2.174%	6	2,018	-3.704%
2026-05-12	1.3600	1.3800	1.3400	1.3800	0.000%	3	2,018	-5.797%
2026-05-11	1.4200	1.4200	1.3800	1.3800	-8.000%	8	2,018	-5.797%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+3.448%	2	2,010	-13.333%
2026-05-05	1.5500	1.5500	1.4500	1.4500	+2.113%	204	2,012	-10.345%
2026-05-04	1.5200	1.5200	1.3500	1.4200	+1.429%	9	1,997	-8.451%
2026-05-01	1.3900	1.4500	1.3800	1.4000	-7.285%	79	1,923	-7.143%
2026-04-30	1.5200	1.5200	1.4900	1.5100	-18.378%	6	1,923	-13.907%
2026-04-21	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,923	-29.730%
2026-04-20	1.8500	1.8500	1.8000	1.8500	-5.128%	5	1,923	-29.730%
2026-04-17	1.8000	1.9500	1.8000	1.9500	+14.706%	29	1,923	-33.333%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+6.250%	110	1,922	-23.529%
2026-04-15	1.6500	1.6500	1.6000	1.6000	+1.266%	50	1,862	-18.750%
2026-04-14	1.5800	1.5800	1.5800	1.5800	+11.268%	7	1,875	-17.722%
2026-04-13	1.4200	1.4200	1.4200	1.4200	-4.054%	1	1,875	-8.451%
2026-04-09	1.5000	1.5000	1.4500	1.4800	+5.714%	8	1,876	-12.162%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+11.111%	1	1,878	-7.143%
2026-04-07	1.4500	1.4500	1.2600	1.2600	-20.253%	2	1,878	+3.175%
2026-04-06	1.5000	1.5800	1.5000	1.5800	+12.857%	6	1,877	-17.722%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,877	-7.143%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+8.209%	2	1,877	-10.345%
2026-03-30	1.4500	1.4500	1.3400	1.3400	-0.741%	15	1,877	-2.985%
2026-03-27	1.4100	1.4500	1.3500	1.3500	-9.396%	15	1,867	-3.704%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-5.696%	10	1,862	-12.752%
2026-03-25	1.7500	1.7500	1.5800	1.5800	+2.597%	6	1,862	-17.722%
2026-03-24	1.6000	1.6000	1.5400	1.5400	+4.762%	11	1,861	-15.584%
2026-03-23	1.3900	1.4700	1.3900	1.4700	+8.889%	40	1,860	-11.565%
2026-03-20	1.3000	1.3500	1.3000	1.3500	-4.930%	210	1,860	-3.704%
2026-03-19	1.4200	1.4200	1.4200	1.4200	-7.792%	25	1,937	-8.451%
2026-03-18	1.4800	1.5400	1.4800	1.5400	-3.145%	11	1,949	-15.584%
2026-03-17	1.6400	1.6700	1.5900	1.5900	+2.581%	203	1,949	-18.239%
2026-03-13	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,946	-16.129%
2026-03-12	1.7200	1.7200	1.5500	1.5500	+3.333%	11	1,946	-16.129%
2026-03-11	1.5800	1.5800	1.5000	1.5000	-32.432%	71	1,936	-13.333%
2026-03-10	2.2200	2.2200	2.2200	2.2200	+34.545%	2	2,007	-41.441%
2026-03-09	1.7700	1.7700	1.6200	1.6500	-6.250%	37	2,007	-21.212%
2026-03-03	1.8000	1.8000	1.7400	1.7600	0.000%	136	1,982	-26.136%
2026-03-02	1.7600	1.7600	1.7600	1.7600	-5.882%	10	1,848	-26.136%
2026-02-27	1.8400	1.8700	1.8400	1.8700	-1.579%	802	1,848	-30.481%
2026-02-25	1.9000	1.9000	1.9000	1.9000	+6.742%	1	2,256	-31.579%
2026-02-23	1.9500	1.9500	1.7800	1.7800	-6.316%	4	2,256	-26.966%
2026-02-17	1.9000	1.9000	1.9000	1.9000	+15.152%	20	2,259	-31.579%
2026-02-13	1.7500	1.8700	1.6500	1.6500	-13.158%	4	2,259	-21.212%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-0.524%	50	2,259	-31.579%
2026-02-09	2.0000	2.0000	1.9000	1.9100	+1.058%	62	2,209	-31.937%
2026-02-04	1.8900	1.8900	1.8900	1.8900	-1.563%	2	2,177	-31.217%
2026-02-03	2.0000	2.0000	1.8900	1.9200	-6.341%	27	2,175	-32.292%
2026-02-02	2.0000	2.0500	2.0000	2.0500	-2.381%	5	2,151	-36.585%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-30.000%	200	2,151	-38.095%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+42.857%	1	1,951	-56.667%
2026-01-20	2.9800	2.9800	2.1000	2.1000	+3.448%	6	1,950	-38.095%
2026-01-15	2.0500	2.2700	1.9000	2.0300	-15.417%	53	1,944	-35.961%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-2.834%	15	1,927	-45.833%
2026-01-12	2.4400	2.5100	2.4400	2.4700	-1.200%	25	1,912	-47.368%
2026-01-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,927	-48.000%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-7.407%	21	1,926	-48.000%
2026-01-07	2.7000	2.7000	2.7000	2.7000	0.000%	2	1,905	-51.852%
2026-01-05	2.7000	2.7000	2.7000	2.7000	+4.247%	2	1,883	-51.852%
2025-12-31	2.5600	2.6000	2.5600	2.5900	-8.156%	40	1,883	-49.807%
2025-12-22	2.7400	2.8200	2.7400	2.8200	+0.714%	2	1,882	-53.901%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,882	-53.571%
2025-12-11	2.7000	2.7000	2.7000	2.7000	-4.255%	7	1,883	-51.852%
2025-12-05	2.8200	2.8200	2.8200	2.8200	+12.800%	3	1,883	-53.901%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,880	-48.000%
2025-11-20	2.7500	2.7500	2.7500	2.7500	-3.509%	6	1,879	-52.727%
2025-11-19	2.8900	2.9000	2.8500	2.8500	-5.000%	3	1,873	-54.386%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-13.043%	35	1,872	-56.667%
2025-11-11	3.6700	3.6700	3.4000	3.4500	+0.291%	202	1,872	-62.319%
2025-11-04	3.1600	3.4400	3.1600	3.4400	-4.444%	10	1,872	-62.209%
2025-11-03	3.6000	3.6000	3.6000	3.6000	-12.195%	2	1,880	-63.889%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+16.809%	10	1,880	-68.293%
2025-10-27	3.5100	3.5100	3.5100	3.5100	+16.611%	8	1,872	-62.963%
2025-10-22	3.0100	3.0100	3.0100	3.0100	-11.471%	1	1,872	-56.811%
2025-10-17	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,872	-61.765%
2025-10-16	3.2000	3.2500	3.2000	3.2500	-7.143%	10	1,873	-60.000%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-2.778%	5	1,877	-62.857%
2025-10-10	3.5000	3.6000	3.5000	3.6000	-7.692%	58	1,872	-63.889%
2025-10-07	3.9000	3.9000	3.9000	3.9000	0.000%	5	1,809	-66.667%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+5.405%	5	1,809	-66.667%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+5.714%	5	1,804	-64.865%
2025-10-02	3.6000	3.6000	3.5000	3.5000	-3.846%	32	1,799	-62.857%
2025-09-30	3.7000	3.7000	3.5800	3.6400	-1.622%	22	1,767	-64.286%
2025-09-29	3.7000	3.7000	3.7000	3.7000	+2.778%	7	1,758	-64.865%
2025-09-26	3.7000	3.7000	3.6000	3.6000	+6.195%	12	1,751	-63.889%
2025-09-25	3.3900	3.3900	3.3900	3.3900	-10.789%	5	1,763	-61.652%
2025-09-24	3.8000	3.8600	3.8000	3.8000	-1.299%	19	1,763	-65.789%
2025-09-23	3.8400	3.8500	3.8400	3.8500	-4.938%	50	1,771	-66.234%
2025-09-22	4.0400	4.0500	3.9600	4.0500	+3.053%	12	1,821	-67.901%
2025-09-19	3.9700	3.9700	3.9300	3.9300	+0.255%	12	1,812	-66.921%
2025-09-18	4.1000	4.1000	3.7000	3.9200	+8.889%	47	1,820	-66.837%
2025-09-17	3.5000	3.6000	3.5000	3.6000	-5.263%	81	1,780	-63.889%
2025-09-16	3.6000	3.9000	3.6000	3.8000	+5.556%	64	1,701	-65.789%
2025-09-15	3.4000	3.6900	3.3000	3.6000	+3.448%	74	1,739	-63.889%
2025-09-12	3.2900	3.5000	3.2500	3.4800	+17.966%	199	1,698	-62.644%
2025-09-11	2.8500	3.0200	2.8500	2.9500	+5.357%	15	1,705	-55.932%
2025-09-09	2.8000	2.8000	2.8000	2.8000	0.000%	10	1,699	-53.571%
2025-09-08	2.8500	2.8500	2.8000	2.8000	+3.704%	33	1,699	-53.571%
2025-09-05	2.6000	2.7000	2.6000	2.7000	+4.247%	10	1,667	-51.852%
2025-09-04	2.4000	2.5900	2.4000	2.5900	+1.569%	9	1,677	-49.807%
2025-09-03	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,674	-49.020%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-3.846%	6	1,674	-48.000%
2025-08-29	2.5500	2.6000	2.5500	2.6000	-1.141%	29	1,639	-50.000%
2025-08-28	2.5500	2.6300	2.5500	2.6300	+1.938%	8	1,639	-50.570%
2025-08-27	2.5500	2.5800	2.5500	2.5800	-2.642%	11	1,645	-49.612%
2025-08-25	2.6000	2.6500	2.6000	2.6500	-2.214%	29	1,643	-50.943%
2025-08-22	2.7100	2.7100	2.7100	2.7100	+4.231%	100	1,640	-52.030%
2025-08-21	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,740	-50.000%
2025-08-20	2.6000	2.6000	2.6000	2.6000	-3.704%	12	1,740	-50.000%
2025-08-19	2.8000	2.9000	2.7000	2.7000	-1.818%	46	1,728	-51.852%
2025-08-18	2.7500	2.8000	2.7500	2.7500	0.000%	46	1,694	-52.727%
2025-08-15	2.8800	2.8800	2.7400	2.7500	0.000%	157	1,648	-52.727%
2025-08-13	2.6500	2.7500	2.6500	2.7500	+10.000%	16	1,555	-52.727%
2025-08-11	2.6000	2.6000	2.5000	2.5000	-1.961%	18	1,554	-48.000%
2025-08-08	2.5500	2.5500	2.5500	2.5500	0.000%	802	1,538	-49.020%
2025-08-07	2.5700	2.5700	2.5500	2.5500	+4.082%	23	740	-49.020%
2025-08-06	2.5000	2.5000	2.4500	2.4500	-3.922%	8	717	-46.939%
2025-08-05	2.5500	2.5500	2.5500	2.5500	-2.299%	2	713	-49.020%
2025-08-04	2.6100	2.6100	2.6100	2.6100	+4.400%	10	713	-50.192%
2025-08-01	2.4500	2.5000	2.4500	2.5000	-5.660%	18	703	-48.000%
2025-07-31	2.6000	3.5000	2.5000	2.6500	-8.935%	116	696	-50.943%
2025-07-30	2.9100	2.9100	2.9100	2.9100	-1.689%	3	743	-55.326%
2025-07-29	3.0000	3.0100	2.9300	2.9600	+5.714%	20	746	-56.081%
2025-07-28	2.8000	2.8000	2.8000	2.8000	-6.040%	1	728	-53.571%
2025-07-25	3.0100	3.0500	2.9500	2.9800	+1.706%	29	728	-56.376%
2025-07-24	2.9500	2.9500	2.9300	2.9300	-2.333%	6	701	-55.631%
2025-07-23	3.1000	3.1000	3.0000	3.0000	-3.226%	14	697	-56.667%
2025-07-22	2.9500	3.1000	2.9500	3.1000	+5.085%	3	688	-58.065%
2025-07-21	2.9000	3.0000	2.9000	2.9500	-4.839%	117	685	-55.932%
2025-07-18	3.1000	3.2000	3.0000	3.1000	+5.085%	108	705	-58.065%
2025-07-17	2.8000	2.9500	2.8000	2.9500	+5.357%	58	617	-55.932%
2025-07-16	2.7500	2.8000	2.7500	2.8000	+1.818%	8	579	-53.571%
2025-07-15	2.9000	2.9000	2.7500	2.7500	+1.852%	6	579	-52.727%
2025-07-14	2.7500	2.7500	2.7000	2.7000	-0.735%	4	576	-51.852%
2025-07-11	2.7500	2.7500	2.7200	2.7200	+6.667%	4	573	-52.206%
2025-07-10	2.7000	2.7000	2.5500	2.5500	-3.409%	12	569	-49.020%
2025-07-09	2.6400	2.6400	2.6400	2.6400	+3.529%	5	558	-50.758%
2025-07-08	2.6500	2.6500	2.5500	2.5500	-5.556%	16	553	-49.020%
2025-07-07	2.7400	2.7400	2.7000	2.7000	+3.846%	5	538	-51.852%
2025-07-03	2.6800	2.6800	2.5500	2.6000	-3.704%	29	545	-50.000%
2025-07-02	2.8500	2.8700	2.7000	2.7000	+1.504%	10	545	-51.852%
2025-07-01	2.6600	2.6600	2.6600	2.6600	+4.314%	2	535	-51.128%
2025-06-27	2.5400	2.6000	2.5400	2.5500	+5.372%	13	534	-49.020%
2025-06-26	2.4600	2.4600	2.4200	2.4200	-2.024%	123	523	-46.281%
2025-06-25	2.4700	2.4700	2.4700	2.4700	-2.372%	5	418	-47.368%
2025-06-24	2.5500	2.5500	2.5300	2.5300	+6.303%	25	413	-48.617%
2025-06-23	2.3900	2.3900	2.3800	2.3800	+1.277%	5	388	-45.378%
2025-06-20	2.4500	2.4500	2.3500	2.3500	-9.962%	14	383	-44.681%
2025-06-17	2.6100	2.6100	2.6100	2.6100	+0.385%	1	376	-50.192%
2025-06-16	2.5900	2.6500	2.5900	2.6000	+3.586%	12	375	-50.000%
2025-06-12	2.5000	2.5100	2.5000	2.5100	-1.569%	3	363	-48.207%
2025-06-10	2.1500	2.5500	2.1500	2.5500	-7.942%	39	360	-49.020%
2025-06-09	2.8200	2.8900	2.6600	2.7700	-6.102%	46	360	-53.069%
2025-06-06	2.9000	2.9900	2.8100	2.9500	-1.993%	118	354	-55.932%
2025-06-05	2.8000	3.0100	2.6200	3.0100	+4.152%	49	315	-56.811%
2025-06-04	2.8000	3.5000	2.6700	2.8900	+14.229%	79	312	-55.017%
2025-06-02	2.5300	2.5300	2.5300	2.5300	-5.597%	2	247	-48.617%
2025-05-30	2.6500	2.7000	2.6200	2.6800	-0.741%	206	245	-51.493%
2025-05-29	2.4500	2.7000	2.4500	2.7000	-1.818%	11	142	-51.852%
2025-05-20	2.7500	2.7500	2.7500	2.7500	-6.780%	5	151	-52.727%
2025-05-16	2.8500	4.0000	2.8300	2.9500	+3.509%	28	146	-55.932%
2025-05-15	2.8500	2.8500	2.8500	2.8500	-3.390%	40	132	-54.386%
2025-05-14	2.9000	2.9500	2.7500	2.9500	+9.259%	13	92	-55.932%
2025-05-12	2.7800	2.7900	2.7000	2.7000	-2.174%	13	86	-51.852%
2025-05-08	2.7600	2.7600	2.7600	2.7600	+6.977%	8	73	-52.899%
2025-04-25	2.5800	2.5800	2.5800	2.5800	+7.500%	100	65	-49.612%
2025-04-23	2.4500	2.4500	2.4000	2.4000	0.000%	15	15	-45.833%

.dark-mode .lXj2DV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXj2DV{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217C3GRAB Dec 17 2027 3.00 Call (GRAB271217C00003000)option OPRA

GRAB20271217C3
GRAB Dec 17 2027 3.00 Call (GRAB271217C00003000)
option OPRA