Dark

GRAB20271217C5
GRAB Dec 17 2027 5.00 Call (GRAB271217C00005000)
option OPRA

EOD

Sep 21, 2026

0.3100+6.897%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2700	0.3200	0.2700	0.3100	+6.897%	9	17,174	0.000%
2026-09-18	0.3000	0.3000	0.2800	0.2900	-9.375%	266	17,172	+6.897%
2026-09-17	0.3000	0.3500	0.3000	0.3200	-3.030%	295	16,989	-3.125%
2026-09-16	0.3300	0.3400	0.3300	0.3300	0.000%	48	16,950	-6.061%
2026-09-15	0.3500	0.3500	0.3200	0.3300	-5.714%	54	16,905	-6.061%
2026-09-14	0.3300	0.3700	0.3300	0.3500	-2.778%	22	16,893	-11.429%
2026-09-11	0.3700	0.3700	0.3400	0.3600	+5.882%	112	16,892	-13.889%
2026-09-10	0.3700	0.3700	0.3300	0.3400	-8.108%	1,118	16,914	-8.824%
2026-09-09	0.3500	0.3900	0.3400	0.3700	-9.756%	561	16,773	-16.216%
2026-09-08	0.4400	0.4500	0.4000	0.4100	-14.583%	53	16,471	-24.390%
2026-09-04	0.4700	0.5000	0.4700	0.4800	+4.348%	26	16,493	-35.417%
2026-09-03	0.5200	0.5200	0.4600	0.4600	-4.167%	26	16,493	-32.609%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-9.434%	1	16,493	-35.417%
2026-09-01	0.4600	0.5300	0.4600	0.5300	0.000%	3	16,494	-41.509%
2026-08-31	0.5300	0.5300	0.5300	0.5300	-5.357%	20	16,493	-41.509%
2026-08-28	0.5900	0.5900	0.5600	0.5600	+3.704%	26	16,493	-44.643%
2026-08-27	0.5700	0.5700	0.5400	0.5400	-3.571%	22	16,519	-42.593%
2026-08-26	0.5800	0.5800	0.5300	0.5600	+1.818%	84	16,512	-44.643%
2026-08-25	0.5300	0.5500	0.5300	0.5500	+12.245%	229	16,491	-43.636%
2026-08-24	0.4500	0.4900	0.4500	0.4900	0.000%	162	16,664	-36.735%
2026-08-21	0.5300	0.5300	0.4900	0.4900	-3.922%	74	16,768	-36.735%
2026-08-20	0.5000	0.5300	0.5000	0.5100	0.000%	91	16,697	-39.216%
2026-08-19	0.5200	0.5500	0.5100	0.5100	-5.556%	259	16,647	-39.216%
2026-08-18	0.5500	0.5900	0.5100	0.5400	-8.475%	346	16,682	-42.593%
2026-08-17	0.6100	0.6100	0.5800	0.5900	-10.606%	542	16,569	-47.458%
2026-08-14	0.6000	0.6600	0.6000	0.6600	+10.000%	434	16,395	-53.030%
2026-08-13	0.5800	0.6000	0.5800	0.6000	0.000%	12	16,121	-48.333%
2026-08-12	0.6100	0.6100	0.6000	0.6000	-7.692%	33	16,109	-48.333%
2026-08-11	0.7100	0.7200	0.6500	0.6500	+4.839%	275	16,098	-52.308%
2026-08-10	0.6200	0.6200	0.6200	0.6200	-3.125%	1	16,065	-50.000%
2026-08-07	0.6300	0.6800	0.6300	0.6400	+3.226%	23	16,065	-51.563%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-4.615%	1	16,043	-50.000%
2026-08-05	0.6300	0.6500	0.5800	0.6500	+3.175%	121	16,043	-52.308%
2026-08-04	0.7300	0.7300	0.5800	0.6300	+6.780%	341	15,932	-50.794%
2026-08-03	0.5900	0.5900	0.5900	0.5900	+18.000%	2	15,949	-47.458%
2026-07-30	0.5000	0.5000	0.4900	0.5000	-7.407%	26	15,949	-38.000%
2026-07-28	0.2500	0.5400	0.2500	0.5400	+8.000%	64	15,944	-42.593%
2026-07-27	0.5100	0.5100	0.5000	0.5000	+2.041%	8	15,913	-38.000%
2026-07-24	0.5000	0.5300	0.4900	0.4900	+8.889%	17	15,837	-36.735%
2026-07-23	0.5100	0.5300	0.4400	0.4500	-11.765%	83	15,851	-31.111%
2026-07-22	0.5500	0.5500	0.5100	0.5100	-10.526%	17	15,866	-39.216%
2026-07-21	0.6300	0.6300	0.5600	0.5700	-5.000%	31	15,866	-45.614%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-7.692%	53	15,850	-48.333%
2026-07-16	0.7000	0.7000	0.6500	0.6500	-8.451%	39	15,859	-52.308%
2026-07-14	0.7500	0.7500	0.7100	0.7100	-13.415%	50	15,839	-56.338%
2026-07-13	0.8300	0.8300	0.7700	0.8200	+9.333%	95	15,794	-62.195%
2026-07-10	0.8000	0.8000	0.7500	0.7500	+1.351%	2	15,804	-58.667%
2026-07-09	0.7500	0.7500	0.7400	0.7400	+2.778%	105	15,805	-58.108%
2026-07-08	0.7200	0.7200	0.7200	0.7200	-11.111%	12	15,900	-56.944%
2026-07-07	0.8200	0.8200	0.8000	0.8100	+24.615%	40	15,912	-61.728%
2026-07-06	0.7700	0.7700	0.6500	0.6500	-15.584%	12	15,946	-52.308%
2026-07-02	0.7500	0.7800	0.7500	0.7700	+1.316%	23	15,921	-59.740%
2026-07-01	0.7500	0.7600	0.7500	0.7600	0.000%	49	15,921	-59.211%
2026-06-30	0.7100	0.7600	0.7100	0.7600	+15.152%	6	15,968	-59.211%
2026-06-29	0.6400	0.6600	0.6400	0.6600	+20.000%	21	15,968	-53.030%
2026-06-26	0.5500	0.5500	0.5500	0.5500	-3.509%	1	15,987	-43.636%
2026-06-25	0.5800	0.6300	0.5700	0.5700	-1.724%	114	15,987	-45.614%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-3.333%	19	16,029	-46.552%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-6.250%	2	16,047	-48.333%
2026-06-18	0.5400	0.6400	0.5400	0.6400	+6.667%	20	16,054	-51.563%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-1.639%	5	16,054	-48.333%
2026-06-15	0.6200	0.6600	0.6100	0.6100	+12.963%	8	16,054	-49.180%
2026-06-12	0.5000	0.5400	0.5000	0.5400	+1.887%	12	16,054	-42.593%
2026-06-11	0.5000	0.5300	0.4800	0.5300	0.000%	64	16,059	-41.509%
2026-06-10	0.5400	0.5400	0.5300	0.5300	+1.923%	131	16,037	-41.509%
2026-06-09	0.5500	0.5500	0.5100	0.5200	-5.455%	289	16,147	-40.385%
2026-06-08	0.5600	0.5700	0.5500	0.5500	-3.509%	8	16,264	-43.636%
2026-06-05	0.5900	0.5900	0.5700	0.5700	-5.000%	53	16,265	-45.614%
2026-06-04	0.5800	0.6400	0.5800	0.6000	+5.263%	8	16,272	-48.333%
2026-06-03	0.6400	0.6400	0.5600	0.5700	-16.176%	135	16,274	-45.614%
2026-06-02	0.6600	0.6800	0.6600	0.6800	+3.030%	11	16,369	-54.412%
2026-06-01	0.6300	0.6800	0.6000	0.6600	+1.538%	421	16,366	-53.030%
2026-05-29	0.6000	0.6500	0.6000	0.6500	0.000%	36	16,016	-52.308%
2026-05-28	0.6300	0.6500	0.6000	0.6500	-1.515%	50	16,041	-52.308%
2026-05-27	0.6400	0.6900	0.6400	0.6600	+3.125%	86	16,028	-53.030%
2026-05-26	0.6200	0.6900	0.5900	0.6400	+4.918%	121	15,957	-51.563%
2026-05-22	0.6500	0.6500	0.5500	0.6100	+3.390%	19	15,856	-49.180%
2026-05-21	0.5800	0.6300	0.5800	0.5900	-1.667%	50	15,843	-47.458%
2026-05-20	0.5700	0.6000	0.5700	0.6000	+5.263%	32	15,843	-48.333%
2026-05-19	0.6500	0.6500	0.5700	0.5700	-8.065%	21	15,855	-45.614%
2026-05-18	0.6300	0.6300	0.6200	0.6200	0.000%	9	15,855	-50.000%
2026-05-15	0.6400	0.6500	0.6000	0.6200	-4.615%	34	15,855	-50.000%
2026-05-14	0.6500	0.6700	0.6200	0.6500	0.000%	56	15,838	-52.308%
2026-05-13	0.6500	0.6800	0.6200	0.6500	-4.412%	96	15,226	-52.308%
2026-05-12	0.6900	0.6900	0.6600	0.6800	+4.615%	527	15,226	-54.412%
2026-05-11	0.7100	0.7300	0.6500	0.6500	-7.143%	557	15,226	-52.308%
2026-05-08	0.7400	0.7400	0.7000	0.7000	-4.110%	817	15,242	-55.714%
2026-05-07	0.7500	0.8100	0.7100	0.7300	-2.667%	67	14,455	-57.534%
2026-05-06	0.7800	0.7800	0.7200	0.7500	+11.940%	14	14,493	-58.667%
2026-05-05	0.8300	0.8300	0.6700	0.6700	-4.286%	54	14,486	-53.731%
2026-05-04	0.6500	0.7000	0.6500	0.7000	+7.692%	320	14,453	-55.714%
2026-05-01	0.7100	0.7400	0.6200	0.6500	-12.162%	182	14,147	-52.308%
2026-04-30	0.7100	0.7500	0.7100	0.7400	-1.333%	41	14,147	-58.108%
2026-04-29	0.7600	0.7600	0.7400	0.7500	-2.597%	74	14,121	-58.667%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-1.282%	5	14,066	-59.740%
2026-04-27	0.8200	0.8200	0.7500	0.7800	+1.299%	13	14,066	-60.256%
2026-04-24	0.8000	0.8100	0.7700	0.7700	-7.229%	14	14,056	-59.740%
2026-04-23	0.8200	0.8300	0.8200	0.8300	-8.791%	23	14,048	-62.651%
2026-04-22	0.9100	0.9100	0.9100	0.9100	-1.087%	1	14,049	-65.934%
2026-04-21	0.8800	0.9600	0.8700	0.9200	-1.075%	25	14,048	-66.304%
2026-04-20	0.9800	1.0200	0.9300	0.9300	+1.087%	26	14,058	-66.667%
2026-04-17	1.0400	1.0400	0.9200	0.9200	-2.128%	14	14,004	-66.304%
2026-04-16	0.8500	0.9400	0.8500	0.9400	+17.500%	85	13,994	-67.021%
2026-04-15	0.4500	0.8400	0.4500	0.8000	+6.667%	310	13,915	-61.250%
2026-04-14	0.7600	0.8000	0.7100	0.7500	+4.167%	80	13,778	-58.667%
2026-04-13	0.6500	0.7400	0.6500	0.7200	+7.463%	35	13,806	-56.944%
2026-04-10	0.6500	0.7500	0.6500	0.6700	-5.634%	45	13,773	-53.731%
2026-04-09	0.6700	0.7100	0.6700	0.7100	+5.970%	10	13,793	-56.338%
2026-04-08	0.6900	0.6900	0.6700	0.6700	+8.065%	19	13,791	-53.731%
2026-04-07	0.6500	0.6900	0.6200	0.6200	-10.145%	31	13,794	-50.000%
2026-04-06	0.7500	0.7500	0.6900	0.6900	+2.985%	12	13,784	-55.072%
2026-04-02	0.6700	0.6900	0.6700	0.6700	-1.471%	9	13,782	-53.731%
2026-04-01	0.7800	0.7800	0.6500	0.6800	-2.857%	66	13,782	-54.412%
2026-03-31	0.7100	0.7100	0.6400	0.7000	+11.111%	12	13,778	-55.714%
2026-03-30	0.6700	0.6800	0.6300	0.6300	-3.077%	46	13,783	-50.794%
2026-03-27	0.6600	0.7000	0.6500	0.6500	-7.143%	258	13,787	-52.308%
2026-03-26	0.7300	0.7300	0.7000	0.7000	-6.667%	2	14,043	-55.714%
2026-03-25	0.7800	0.8500	0.7000	0.7500	+2.740%	18	14,042	-58.667%
2026-03-24	0.7600	0.7900	0.7300	0.7300	+1.389%	15	14,031	-57.534%
2026-03-23	0.7400	0.7400	0.7200	0.7200	+7.463%	26	14,028	-56.944%
2026-03-20	0.6800	0.7000	0.6400	0.6700	-5.634%	173	14,024	-53.731%
2026-03-19	0.7900	0.7900	0.6800	0.7100	-5.333%	50	14,013	-56.338%
2026-03-18	0.8000	0.8000	0.7000	0.7500	-7.407%	16	14,056	-58.667%
2026-03-17	0.8200	0.8200	0.7800	0.8100	+2.532%	545	14,053	-61.728%
2026-03-16	0.8000	0.8000	0.7400	0.7900	-2.469%	19	14,595	-60.759%
2026-03-13	0.7800	0.8100	0.7800	0.8100	+3.846%	7	14,594	-61.728%
2026-03-12	0.8000	0.8100	0.7600	0.7800	-6.024%	62	14,598	-60.256%
2026-03-11	0.8700	0.8700	0.8300	0.8300	-2.353%	2	14,542	-62.651%
2026-03-10	0.8800	0.9000	0.8500	0.8500	-6.593%	41	14,542	-63.529%
2026-03-09	0.6800	0.9400	0.6800	0.9100	+4.598%	120	14,517	-65.934%
2026-03-06	0.8500	0.9500	0.8500	0.8700	-11.224%	30	14,438	-64.368%
2026-03-05	1.1300	1.1300	0.9800	0.9800	+1.031%	10	14,464	-68.367%
2026-03-04	0.9700	0.9800	0.9500	0.9700	-2.020%	255	14,454	-68.041%
2026-03-03	0.9400	0.9900	0.8500	0.9900	+5.319%	652	14,279	-68.687%
2026-03-02	0.9600	0.9800	0.9000	0.9400	-12.963%	133	13,695	-67.021%
2026-02-27	1.0100	1.0800	1.0000	1.0800	+1.887%	9	13,602	-71.296%
2026-02-26	1.0600	1.0600	1.0600	1.0600	+1.923%	2	13,609	-70.755%
2026-02-25	1.1000	1.1000	1.0400	1.0400	+9.474%	9	13,602	-70.192%
2026-02-24	1.0200	1.0200	0.9000	0.9500	-3.061%	15	13,602	-67.368%
2026-02-23	1.0700	1.0700	0.9800	0.9800	-14.035%	12	13,607	-68.367%
2026-02-20	1.1400	1.1400	1.1400	1.1400	+9.615%	8	13,605	-72.807%
2026-02-19	1.0900	1.0900	1.0400	1.0400	-7.143%	30	13,613	-70.192%
2026-02-18	1.1100	1.1500	1.1100	1.1200	+15.464%	9	13,639	-72.321%
2026-02-17	1.0000	1.0000	0.9200	0.9700	+1.042%	280	13,641	-68.041%
2026-02-13	0.9600	0.9600	0.9000	0.9600	-4.000%	72	13,918	-67.708%
2026-02-12	1.1900	1.1900	1.0000	1.0000	-4.762%	116	13,918	-69.000%
2026-02-11	1.0300	1.0500	1.0300	1.0500	-7.895%	16	14,011	-70.476%
2026-02-10	1.1000	1.1400	1.1000	1.1400	+9.615%	12	13,998	-72.807%
2026-02-09	1.0500	1.0500	1.0100	1.0400	-2.804%	92	13,994	-70.192%
2026-02-06	0.9600	1.0700	0.9600	1.0700	+11.458%	23	13,986	-71.028%
2026-02-05	1.0000	1.0000	0.9100	0.9600	-4.000%	2,173	13,999	-67.708%
2026-02-04	1.0600	1.0600	0.9900	1.0000	-5.660%	108	15,183	-69.000%
2026-02-03	1.1400	1.1400	0.9500	1.0600	-7.826%	137	15,263	-70.755%
2026-02-02	1.1200	1.1500	1.1200	1.1500	+2.679%	27	15,348	-73.043%
2026-01-30	1.1800	1.1800	1.1000	1.1200	-5.085%	1,103	15,330	-72.321%
2026-01-29	1.2300	1.2500	1.1200	1.1800	-6.349%	56	16,357	-73.729%
2026-01-28	1.3000	1.3000	1.2600	1.2600	-8.696%	56	16,308	-75.397%
2026-01-27	1.2400	1.4000	1.2400	1.3800	+7.812%	41	16,276	-77.536%
2026-01-26	1.3000	1.3300	1.2100	1.2800	+1.587%	125	16,275	-75.781%
2026-01-23	1.2200	1.3100	1.2200	1.2600	+1.613%	22	16,289	-75.397%
2026-01-22	1.2800	1.2800	1.2400	1.2400	+2.479%	59	16,297	-75.000%
2026-01-21	1.2500	1.2700	1.2000	1.2100	-0.820%	35	16,284	-74.380%
2026-01-20	1.2000	1.2600	1.1500	1.2200	+3.390%	410	16,255	-74.590%
2026-01-16	1.3200	1.3400	1.1500	1.1800	-4.065%	610	15,520	-73.729%
2026-01-15	1.5000	1.5000	1.1400	1.2300	-1.600%	254	15,520	-74.797%
2026-01-14	1.5300	1.5300	1.2500	1.2500	-7.407%	265	15,398	-75.200%
2026-01-13	1.5000	1.6000	1.3500	1.3500	-3.571%	246	15,151	-77.037%
2026-01-12	1.4900	1.5200	1.4000	1.4000	-2.778%	86	14,946	-77.857%
2026-01-09	1.5000	1.6000	1.4300	1.4400	-0.690%	572	14,883	-78.472%
2026-01-08	1.5000	1.5500	1.4000	1.4500	-6.452%	147	14,570	-78.621%
2026-01-07	1.7000	1.7000	1.5500	1.5500	-8.824%	80	14,618	-80.000%
2026-01-06	1.6900	1.7500	1.6100	1.7000	+3.030%	95	14,608	-81.765%
2026-01-05	1.6500	1.6500	1.6000	1.6500	+0.610%	41	14,589	-81.212%
2026-01-02	1.6200	1.6400	1.6200	1.6400	+5.806%	2	14,589	-81.098%
2025-12-31	1.6000	1.6800	1.5500	1.5500	-6.061%	68	14,554	-80.000%
2025-12-30	1.7000	1.7000	1.6500	1.6500	-5.714%	15	14,554	-81.212%
2025-12-29	1.7000	1.7500	1.7000	1.7500	+6.061%	114	14,546	-82.286%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-5.714%	1	14,660	-81.212%
2025-12-24	1.7000	1.7500	1.6500	1.7500	+5.422%	103	14,660	-82.286%
2025-12-23	1.7000	1.7300	1.6600	1.6600	-5.682%	10	14,660	-81.325%
2025-12-22	1.7000	1.8200	1.7000	1.7600	+13.548%	162	14,655	-82.386%
2025-12-19	1.5000	1.9000	1.5000	1.5500	-3.125%	51	14,583	-80.000%
2025-12-18	1.5500	1.6500	1.5300	1.6000	+3.896%	76	14,570	-80.625%
2025-12-17	1.5600	1.6000	1.5000	1.5400	-1.911%	45	14,505	-79.870%
2025-12-16	1.8500	1.8500	1.5500	1.5700	-1.875%	53	14,478	-80.255%
2025-12-15	1.7500	1.7500	1.6000	1.6000	-8.571%	99	14,471	-80.625%
2025-12-12	1.7500	1.8500	1.7500	1.7500	-2.778%	22	14,535	-82.286%
2025-12-10	1.7000	1.8100	1.6800	1.8000	+4.651%	109	14,536	-82.778%
2025-12-09	1.7100	1.7500	1.7100	1.7200	+1.176%	28	14,437	-81.977%
2025-12-08	1.8000	1.8500	1.7000	1.7000	-3.955%	49	14,421	-81.765%
2025-12-05	1.9000	1.9000	1.7700	1.7700	-6.842%	40	14,397	-82.486%
2025-12-04	1.8900	1.9000	1.8400	1.9000	+6.742%	13	14,365	-83.684%
2025-12-03	1.8000	1.8500	1.7600	1.7800	-4.301%	90	14,363	-82.584%
2025-12-02	1.9000	1.9000	1.8600	1.8600	+0.541%	22	14,369	-83.333%
2025-12-01	1.9400	1.9400	1.8500	1.8500	-7.500%	39	14,376	-83.243%
2025-11-28	1.9500	2.0000	1.9500	2.0000	+5.263%	11	14,368	-84.500%
2025-11-26	1.9000	1.9000	1.8700	1.9000	+6.742%	103	14,355	-83.684%
2025-11-25	1.8000	1.8000	1.7700	1.7800	-1.111%	62	14,355	-82.584%
2025-11-24	1.8000	1.9500	1.8000	1.8000	+16.129%	57	14,415	-82.778%
2025-11-21	1.9000	1.9000	1.5200	1.5500	-6.061%	365	14,369	-80.000%
2025-11-20	1.8000	1.8000	1.6000	1.6500	-8.333%	73	14,209	-81.212%
2025-11-19	2.1500	2.1500	1.8000	1.8000	-2.703%	4	14,219	-82.778%
2025-11-18	2.0800	2.0800	1.7900	1.8500	+2.778%	86	14,218	-83.243%
2025-11-17	2.0000	2.0200	1.8000	1.8000	-7.692%	35	14,185	-82.778%
2025-11-14	2.0000	2.0100	1.9400	1.9500	-6.250%	22	14,214	-84.103%
2025-11-13	2.0600	2.1600	2.0000	2.0800	-8.772%	133	14,203	-85.096%
2025-11-12	2.5000	2.5000	2.2800	2.2800	+0.885%	47	14,303	-86.404%
2025-11-11	2.4900	2.5100	2.2600	2.2600	-7.377%	37	14,297	-86.283%
2025-11-10	2.4000	2.4500	2.3500	2.4400	+13.488%	27	14,304	-87.295%
2025-11-07	2.0400	2.1500	2.0200	2.1500	-4.444%	495	14,290	-85.581%
2025-11-06	2.0500	2.4000	2.0500	2.2500	+2.273%	241	14,705	-86.222%
2025-11-05	2.4000	2.4000	2.2000	2.2000	-1.786%	5	14,914	-85.909%
2025-11-04	2.4000	2.4000	2.0000	2.2400	-10.400%	174	14,914	-86.161%
2025-11-03	2.5000	2.5000	2.3400	2.5000	+4.167%	100	15,060	-87.600%
2025-10-31	2.4500	2.4500	2.4000	2.4000	0.000%	62	15,060	-87.083%
2025-10-30	2.4000	2.4500	2.3000	2.4000	-1.639%	120	15,105	-87.083%
2025-10-29	2.4000	2.4900	2.4000	2.4400	+1.667%	113	15,219	-87.295%
2025-10-28	2.5500	2.5500	2.4000	2.4000	-3.614%	17	15,119	-87.083%
2025-10-27	2.4500	2.5200	2.4500	2.4900	+9.211%	1,109	15,110	-87.550%
2025-10-24	2.3300	2.3300	2.2800	2.2800	+8.571%	19	15,110	-86.404%
2025-10-23	2.1500	2.3500	2.1000	2.1000	+7.692%	40	15,127	-85.238%
2025-10-22	2.0200	2.1000	1.9500	1.9500	-8.019%	294	15,104	-84.103%
2025-10-21	2.1500	2.1500	2.0000	2.1200	-0.935%	160	15,310	-85.377%
2025-10-20	2.0500	2.2000	2.0500	2.1400	+0.469%	148	15,206	-85.514%
2025-10-17	2.0300	2.1500	2.0200	2.1300	-0.930%	642	15,100	-85.446%
2025-10-16	2.3000	2.4800	2.1000	2.1500	-6.114%	204	14,561	-85.581%
2025-10-15	2.3500	2.3500	2.2900	2.2900	-2.553%	3	14,582	-86.463%
2025-10-14	2.2500	2.4000	2.1500	2.3500	+0.858%	49	14,581	-86.809%
2025-10-13	2.4000	2.6000	2.3000	2.3300	+2.643%	248	14,588	-86.695%
2025-10-10	2.5000	2.5000	2.2500	2.2700	-10.980%	284	14,666	-86.344%
2025-10-09	2.6300	2.6500	2.4700	2.5500	-3.774%	91	14,700	-87.843%
2025-10-08	2.6500	2.7000	2.5500	2.6500	+3.922%	520	14,636	-88.302%
2025-10-07	2.8000	2.8000	2.5500	2.5500	-3.774%	255	14,527	-87.843%
2025-10-06	2.6000	2.7000	2.5000	2.6500	+8.163%	162	14,527	-88.302%
2025-10-03	2.5000	2.5100	2.4500	2.4500	+2.083%	30	14,529	-87.347%
2025-10-02	2.3500	2.6000	2.3500	2.4000	+2.128%	83	14,556	-87.083%
2025-10-01	2.5000	2.6000	2.2800	2.3500	-4.082%	290	14,621	-86.809%
2025-09-30	2.5000	2.5000	2.4000	2.4500	-2.778%	48	14,521	-87.347%
2025-09-29	2.5000	2.5200	2.4400	2.5200	-1.176%	990	14,518	-87.698%
2025-09-26	2.6000	2.6000	2.4500	2.5500	0.000%	213	14,602	-87.843%
2025-09-25	2.5500	2.7400	2.4000	2.5500	-3.774%	191	14,654	-87.843%
2025-09-24	2.8500	2.8500	2.6000	2.6500	-3.636%	253	14,805	-88.302%
2025-09-23	2.8800	3.0000	2.7400	2.7500	-2.135%	32	15,035	-88.727%
2025-09-22	2.7500	2.9500	2.7500	2.8100	+0.357%	281	15,029	-88.968%
2025-09-19	2.7700	2.9200	2.7000	2.8000	+0.358%	177	14,958	-88.929%
2025-09-18	2.5200	2.8500	2.5200	2.7900	+12.500%	281	14,979	-88.889%
2025-09-17	2.3800	2.5000	2.3500	2.4800	-6.415%	326	15,017	-87.500%
2025-09-16	2.5500	2.8000	2.3300	2.6500	+1.923%	476	14,994	-88.302%
2025-09-15	2.3500	2.6000	2.1000	2.6000	+10.638%	531	14,785	-88.077%
2025-09-12	1.9500	2.3600	1.9500	2.3500	+25.668%	997	14,529	-86.809%
2025-09-11	1.7500	1.9500	1.7300	1.8700	+6.857%	277	14,267	-83.422%
2025-09-10	1.7500	1.8000	1.7500	1.7500	+2.941%	216	14,092	-82.286%
2025-09-09	1.7000	1.7700	1.6000	1.7000	+2.410%	118	14,054	-81.765%
2025-09-08	1.6700	1.8000	1.6600	1.6600	-2.353%	328	14,020	-81.325%
2025-09-05	1.6800	1.7000	1.6100	1.7000	+3.030%	92	13,823	-81.765%
2025-09-04	1.5100	1.6500	1.5100	1.6500	+5.769%	397	13,760	-81.212%
2025-09-03	1.6000	1.6000	1.5400	1.5600	+1.299%	70	13,938	-80.128%
2025-09-02	1.5500	1.5700	1.4700	1.5400	-0.645%	305	13,875	-79.870%
2025-08-29	1.6000	1.6500	1.5500	1.5500	0.000%	171	13,695	-80.000%
2025-08-28	1.6000	1.6500	1.5500	1.5500	-4.908%	206	13,695	-80.000%
2025-08-27	1.7100	1.7100	1.5500	1.6300	+0.617%	249	13,734	-80.982%
2025-08-26	1.7000	1.7000	1.6000	1.6200	-1.818%	234	13,785	-80.864%
2025-08-25	1.8000	1.8000	1.6300	1.6500	-0.602%	239	13,560	-81.212%
2025-08-22	1.6500	1.7500	1.6000	1.6600	+3.750%	223	13,426	-81.325%
2025-08-21	1.7000	1.7000	1.6000	1.6000	-5.882%	450	13,500	-80.625%
2025-08-20	1.7000	1.7000	1.5600	1.7000	-2.857%	330	13,302	-81.765%
2025-08-19	1.8200	1.8500	1.6500	1.7500	+1.744%	321	13,342	-82.286%
2025-08-18	1.8200	1.8200	1.7000	1.7200	-4.972%	290	13,574	-81.977%
2025-08-15	1.7500	1.8500	1.7200	1.8100	+3.429%	998	13,451	-82.873%
2025-08-14	1.8000	1.8000	1.7000	1.7500	+2.339%	908	13,570	-82.286%
2025-08-13	1.7000	1.8500	1.6500	1.7100	+3.012%	215	13,018	-81.871%
2025-08-12	1.5800	1.7000	1.5800	1.6600	+7.792%	275	12,894	-81.325%
2025-08-11	1.6000	1.6000	1.5400	1.5400	-3.750%	301	12,688	-79.870%
2025-08-08	1.7000	1.7000	1.5700	1.6000	-3.030%	258	12,422	-80.625%
2025-08-07	1.7000	1.7000	1.6000	1.6500	+3.125%	439	12,243	-81.212%
2025-08-06	1.6400	1.6400	1.5100	1.6000	-3.030%	472	11,931	-80.625%
2025-08-05	1.6500	1.7000	1.6000	1.6500	-2.367%	386	11,749	-81.212%
2025-08-04	1.7500	1.7500	1.6000	1.6900	+5.625%	600	11,958	-81.657%
2025-08-01	1.6500	1.6500	1.5200	1.6000	-5.882%	345	11,405	-80.625%
2025-07-31	1.6500	1.8000	1.6000	1.7000	-12.821%	774	11,093	-81.765%
2025-07-30	1.9500	1.9700	1.9000	1.9500	0.000%	1,083	10,613	-84.103%
2025-07-29	1.9600	2.0000	1.9000	1.9500	0.000%	503	9,885	-84.103%
2025-07-28	1.9500	2.0000	1.9000	1.9500	-1.015%	163	9,719	-84.103%
2025-07-25	1.9700	2.1000	1.9500	1.9700	+3.141%	581	9,776	-84.264%
2025-07-24	2.0000	2.0000	1.9000	1.9100	-2.051%	94	9,420	-83.770%
2025-07-23	2.1000	2.1500	1.9000	1.9500	-7.143%	332	9,360	-84.103%
2025-07-22	2.0000	2.1000	1.9000	2.1000	+3.960%	4,174	9,256	-85.238%
2025-07-21	2.0500	2.2000	1.9500	2.0200	-1.463%	361	8,858	-84.653%
2025-07-18	2.0500	2.0500	1.9500	2.0500	+3.535%	752	8,536	-84.878%
2025-07-17	1.9500	2.0500	1.9000	1.9800	+10.000%	307	7,819	-84.343%
2025-07-16	1.8000	1.8100	1.7500	1.8000	0.000%	50	7,590	-82.778%
2025-07-15	1.8500	1.9000	1.7600	1.8000	+9.091%	131	7,585	-82.778%
2025-07-14	1.8500	1.8500	1.6500	1.6500	-8.333%	92	7,536	-81.212%
2025-07-11	1.7500	1.8200	1.7400	1.8000	+2.857%	111	7,452	-82.778%
2025-07-10	1.7500	1.8000	1.7000	1.7500	-2.778%	170	7,461	-82.286%
2025-07-09	1.7500	1.8500	1.6800	1.8000	+5.882%	546	7,428	-82.778%
2025-07-08	1.8000	1.8500	1.6500	1.7000	-5.028%	114	7,513	-81.765%
2025-07-07	1.8000	1.8200	1.7500	1.7900	+2.286%	537	7,410	-82.682%
2025-07-03	1.8000	1.8000	1.7100	1.7500	-1.685%	21	6,880	-82.286%
2025-07-02	1.6500	1.9500	1.6500	1.7800	+1.714%	303	6,880	-82.584%
2025-07-01	1.8300	1.8800	1.6500	1.7500	-5.914%	156	6,847	-82.286%
2025-06-30	1.8500	1.9300	1.8000	1.8600	+6.286%	447	6,806	-83.333%
2025-06-27	1.6500	1.8000	1.6300	1.7500	+9.375%	411	6,922	-82.286%
2025-06-26	1.5800	1.7000	1.5500	1.6000	0.000%	196	6,881	-80.625%
2025-06-25	1.6500	1.6600	1.6000	1.6000	-3.030%	161	6,801	-80.625%
2025-06-24	1.6600	1.7500	1.6500	1.6500	+3.125%	219	6,669	-81.212%
2025-06-23	1.5500	1.6500	1.5500	1.6000	0.000%	318	6,481	-80.625%
2025-06-20	1.7000	1.7000	1.4500	1.6000	-5.325%	4,686	6,306	-80.625%
2025-06-18	1.7500	1.7500	1.6500	1.6900	-6.111%	125	4,102	-81.657%
2025-06-17	1.7500	1.8000	1.7000	1.8000	+2.857%	53	4,102	-82.778%
2025-06-16	1.7500	1.8000	1.6500	1.7500	+6.061%	241	4,082	-82.286%
2025-06-13	1.7000	1.7000	1.5500	1.6500	0.000%	476	3,888	-81.212%
2025-06-12	1.7500	1.8500	1.6500	1.6500	-7.821%	742	3,790	-81.212%
2025-06-11	1.8300	1.8300	1.7000	1.7900	+2.286%	413	3,103	-82.682%
2025-06-10	1.8000	1.8000	1.6200	1.7500	-6.417%	738	2,723	-82.286%
2025-06-09	2.0000	2.0000	1.8200	1.8700	-8.780%	269	2,164	-83.422%
2025-06-06	1.9500	2.0500	1.9000	2.0500	+9.626%	896	2,084	-84.878%
2025-06-05	1.9500	1.9500	1.8600	1.8700	+0.538%	200	1,733	-83.422%
2025-06-04	1.8000	1.9500	1.8000	1.8600	+3.333%	303	1,598	-83.333%
2025-06-03	1.7800	1.8500	1.6800	1.8000	+2.857%	100	1,512	-82.778%
2025-06-02	1.7000	1.8500	1.6200	1.7500	-7.895%	126	1,431	-82.286%
2025-05-30	1.7500	1.9000	1.7200	1.9000	+5.556%	68	1,309	-83.684%
2025-05-29	1.9000	1.9300	1.7900	1.8000	-1.099%	59	1,291	-82.778%
2025-05-28	1.9000	1.9000	1.8200	1.8200	0.000%	4	1,243	-82.967%
2025-05-27	1.8500	1.9500	1.8100	1.8200	-3.191%	114	1,241	-82.967%
2025-05-23	1.9000	1.9000	1.8000	1.8800	-1.053%	60	1,226	-83.511%
2025-05-22	1.8000	1.9000	1.7500	1.9000	+5.556%	133	1,226	-83.684%
2025-05-21	1.9000	1.9000	1.7500	1.8000	-2.174%	110	1,307	-82.778%
2025-05-20	1.9500	1.9500	1.8000	1.8400	-5.641%	928	1,247	-83.152%
2025-05-19	1.9000	2.0000	1.9000	1.9500	0.000%	71	1,238	-84.103%
2025-05-16	2.0400	2.0500	1.9000	1.9500	+2.632%	522	1,206	-84.103%
2025-05-15	2.0000	2.0000	1.9000	1.9000	-5.000%	75	965	-83.684%
2025-05-14	1.9400	2.0500	1.8600	2.0000	+7.527%	18	890	-84.500%
2025-05-13	1.8500	1.9000	1.8000	1.8600	+2.762%	222	874	-83.333%
2025-05-12	1.9000	1.9500	1.8100	1.8100	+0.556%	11	658	-82.873%
2025-05-09	1.9500	2.0000	1.8000	1.8000	-7.692%	866	647	-82.778%
2025-05-08	1.9000	1.9500	1.8000	1.9500	-2.500%	19	219	-84.103%
2025-05-07	1.9000	2.0000	1.8300	2.0000	+14.286%	34	207	-84.500%
2025-05-06	1.8000	1.8000	1.7500	1.7500	-14.634%	16	180	-82.286%
2025-05-05	1.8500	2.0500	1.8500	2.0500	+7.895%	26	169	-84.878%
2025-05-02	2.0000	2.1000	1.9000	1.9000	-1.554%	52	146	-83.684%
2025-05-01	1.8500	1.9600	1.8500	1.9300	-3.015%	104	134	-83.938%
2025-04-30	1.9500	2.0500	1.8500	1.9900	+2.051%	13	30	-84.422%
2025-04-29	2.0500	2.0500	1.9500	1.9500	+10.795%	16	26	-84.103%
2025-04-28	1.7600	1.7600	1.7600	1.7600	-4.865%	1	10	-82.386%
2025-04-24	1.8000	1.9200	1.7800	1.8500	+15.625%	16	9	-83.243%
2025-04-23	2.5500	3.3000	1.6000	1.6000	0.000%	7	5	-80.625%

.dark-mode .FgF1F1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FgF1F1{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217C5GRAB Dec 17 2027 5.00 Call (GRAB271217C00005000)option OPRA

GRAB20271217C5
GRAB Dec 17 2027 5.00 Call (GRAB271217C00005000)
option OPRA