Dark

GRAB20271217C7
GRAB Dec 17 2027 7.00 Call (GRAB271217C00007000)
option OPRA

EOD

Jul 31, 2026

0.2900+16.000%(+0.0400)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3000	0.3100	0.2800	0.2900	+16.000%	40	120,498	0.000%
2026-07-30	0.3000	0.3000	0.2500	0.2500	0.000%	58	120,495	+16.000%
2026-07-29	0.2800	0.2800	0.2400	0.2500	0.000%	17	120,518	+16.000%
2026-07-28	0.2700	0.2700	0.2400	0.2500	0.000%	60	120,517	+16.000%
2026-07-27	0.2600	0.2600	0.2500	0.2500	0.000%	43	120,541	+16.000%
2026-07-24	0.2600	0.2700	0.2400	0.2500	0.000%	39	120,536	+16.000%
2026-07-23	0.3000	0.3000	0.2500	0.2500	-10.714%	45	120,530	+16.000%
2026-07-22	0.3000	0.3000	0.2700	0.2800	-12.500%	53	120,522	+3.571%
2026-07-21	0.3400	0.3400	0.2900	0.3200	-5.882%	39	120,522	-9.375%
2026-07-20	0.3200	0.3400	0.3200	0.3400	+9.677%	21	120,513	-14.706%
2026-07-17	0.3000	0.3200	0.2900	0.3100	-11.429%	164	120,521	-6.452%
2026-07-16	0.3400	0.3500	0.3300	0.3500	-5.405%	616	120,539	-17.143%
2026-07-15	0.3900	0.3900	0.3700	0.3700	-5.128%	12	120,130	-21.622%
2026-07-14	0.4000	0.4100	0.3900	0.3900	-11.364%	39	120,140	-25.641%
2026-07-13	0.4300	0.4400	0.4300	0.4400	+4.762%	25	120,128	-34.091%
2026-07-10	0.4000	0.4700	0.4000	0.4200	+5.000%	66	120,153	-30.952%
2026-07-09	0.3700	0.4000	0.3700	0.4000	-2.439%	9	120,143	-27.500%
2026-07-08	0.3700	0.4100	0.3700	0.4100	-6.818%	13	120,151	-29.268%
2026-07-07	0.4500	0.4600	0.4100	0.4400	+15.789%	55	120,141	-34.091%
2026-07-06	0.3800	0.3800	0.3600	0.3800	0.000%	287	120,127	-23.684%
2026-07-02	0.4000	0.4100	0.3800	0.3800	-5.000%	23	120,136	-23.684%
2026-07-01	0.3900	0.4200	0.3900	0.4000	+5.263%	359	120,136	-27.500%
2026-06-30	0.3800	0.4000	0.3800	0.3800	+8.571%	276	120,139	-23.684%
2026-06-29	0.3400	0.3500	0.3400	0.3500	+12.903%	432	120,068	-17.143%
2026-06-26	0.2900	0.3100	0.2500	0.3100	+10.714%	209	119,710	-6.452%
2026-06-25	0.3100	0.3300	0.2700	0.2800	-3.448%	926	119,705	+3.571%
2026-06-24	0.3000	0.3200	0.2900	0.2900	+3.571%	39	119,183	0.000%
2026-06-23	0.3300	0.3300	0.2800	0.2800	-12.500%	636	119,177	+3.571%
2026-06-22	0.3100	0.3600	0.3100	0.3200	-13.514%	71	118,649	-9.375%
2026-06-18	0.3000	0.3700	0.3000	0.3700	+15.625%	278	118,510	-21.622%
2026-06-17	0.3400	0.3400	0.3000	0.3200	-3.030%	136	118,510	-9.375%
2026-06-16	0.2800	0.3600	0.2800	0.3300	+17.857%	157	118,510	-12.121%
2026-06-15	0.3300	0.3300	0.2800	0.2800	+12.000%	492	118,519	+3.571%
2026-06-12	0.3000	0.3000	0.2500	0.2500	-7.407%	822	118,440	+16.000%
2026-06-11	0.2700	0.2700	0.2600	0.2700	-6.897%	559	117,913	+7.407%
2026-06-10	0.3000	0.3000	0.2500	0.2900	+7.407%	79	118,360	0.000%
2026-06-09	0.2900	0.2900	0.2700	0.2700	-10.000%	2,152	118,353	+7.407%
2026-06-08	0.3000	0.3200	0.2700	0.3000	-6.250%	141	116,381	-3.333%
2026-06-05	0.3300	0.3600	0.3100	0.3200	-5.882%	168	116,370	-9.375%
2026-06-04	0.3200	0.4000	0.3200	0.3400	+6.250%	31	116,359	-14.706%
2026-06-03	0.3700	0.4000	0.3100	0.3200	-8.571%	45	116,357	-9.375%
2026-06-02	0.3800	0.3800	0.3500	0.3500	0.000%	718	116,360	-17.143%
2026-06-01	0.3400	0.3600	0.3400	0.3500	-7.895%	139	116,391	-17.143%
2026-05-29	0.3200	0.3800	0.3200	0.3800	+15.152%	150	116,403	-23.684%
2026-05-28	0.3200	0.3600	0.3100	0.3300	-8.333%	87	116,378	-12.121%
2026-05-27	0.3200	0.3600	0.3200	0.3600	+9.091%	233	116,363	-19.444%
2026-05-26	0.3300	0.3600	0.3100	0.3300	+3.125%	304	116,159	-12.121%
2026-05-22	0.3600	0.3600	0.3200	0.3200	-5.882%	118	116,026	-9.375%
2026-05-21	0.3500	0.3600	0.3000	0.3400	+6.250%	243	116,025	-14.706%
2026-05-20	0.3100	0.3200	0.2900	0.3200	0.000%	142	116,025	-9.375%
2026-05-19	0.3100	0.3300	0.2900	0.3200	-5.882%	1,735	115,051	-9.375%
2026-05-18	0.3400	0.3500	0.3100	0.3400	+3.030%	15	115,051	-14.706%
2026-05-15	0.3600	0.3600	0.3100	0.3300	-37.736%	144	115,051	-12.121%
2026-05-14	0.3600	0.5300	0.3300	0.5300	+51.429%	196	115,030	-45.283%
2026-05-13	0.3500	0.3600	0.3500	0.3500	-7.895%	19	114,557	-17.143%
2026-05-12	0.3800	0.3800	0.3600	0.3800	+5.556%	523	114,557	-23.684%
2026-05-11	0.4000	0.5400	0.3400	0.3600	-5.263%	477	114,557	-19.444%
2026-05-08	0.3700	0.4500	0.3300	0.3800	-2.564%	131	114,395	-23.684%
2026-05-07	0.4500	0.5200	0.3800	0.3900	-2.500%	39	114,399	-25.641%
2026-05-06	0.5000	0.5000	0.3800	0.4000	+11.111%	113	114,375	-27.500%
2026-05-05	0.4000	0.4400	0.3500	0.3600	-5.263%	2,195	114,308	-19.444%
2026-05-04	0.3700	0.3900	0.3500	0.3800	+5.556%	359	112,731	-23.684%
2026-05-01	0.4000	0.4000	0.3300	0.3600	-14.286%	1,216	112,276	-19.444%
2026-04-30	0.4200	0.4300	0.3600	0.4200	+13.514%	61	112,276	-30.952%
2026-04-29	0.4500	0.4500	0.3300	0.3700	-7.500%	71	112,236	-21.622%
2026-04-28	0.4100	0.4100	0.3900	0.4000	-2.439%	54	112,228	-27.500%
2026-04-27	0.4600	0.4600	0.4000	0.4100	-2.381%	1,324	112,212	-29.268%
2026-04-24	0.5200	0.5200	0.4100	0.4200	-4.545%	1,432	111,145	-30.952%
2026-04-23	0.4900	0.5300	0.4400	0.4400	-12.000%	544	110,048	-34.091%
2026-04-22	0.5000	0.6400	0.4700	0.5000	-5.660%	362	110,174	-42.000%
2026-04-21	0.5800	0.5800	0.4900	0.5300	-7.018%	112	110,174	-45.283%
2026-04-20	0.5600	0.6400	0.5400	0.5700	-5.000%	41	110,174	-49.123%
2026-04-17	0.5500	0.6400	0.5500	0.6000	+1.695%	213	110,138	-51.667%
2026-04-16	0.4500	0.5900	0.4400	0.5900	+34.091%	214	110,083	-50.847%
2026-04-15	0.4000	0.4800	0.4000	0.4400	+10.000%	177	110,057	-34.091%
2026-04-14	0.4500	0.4500	0.4000	0.4000	+5.263%	67	110,080	-27.500%
2026-04-13	0.3700	0.3800	0.3400	0.3800	+5.556%	87	110,059	-23.684%
2026-04-10	0.3900	0.3900	0.3300	0.3600	-2.703%	262	110,060	-19.444%
2026-04-09	0.3700	0.3800	0.3600	0.3700	+5.714%	1,031	110,054	-21.622%
2026-04-08	0.4500	0.4500	0.3500	0.3500	0.000%	75	110,028	-17.143%
2026-04-07	0.2700	0.3500	0.2700	0.3500	-7.895%	288	109,986	-17.143%
2026-04-06	0.4000	0.4100	0.3700	0.3800	+5.556%	389	109,953	-23.684%
2026-04-02	0.3900	0.4000	0.3300	0.3600	-10.000%	363	109,752	-19.444%
2026-04-01	0.5000	0.5000	0.3800	0.4000	+2.564%	42	109,752	-27.500%
2026-03-31	0.3900	0.3900	0.3400	0.3900	+11.429%	123	109,734	-25.641%
2026-03-30	0.3300	0.3500	0.3000	0.3500	+6.061%	100	109,635	-17.143%
2026-03-27	0.3900	0.3900	0.3200	0.3300	-10.811%	455	109,626	-12.121%
2026-03-26	0.4400	0.4500	0.3700	0.3700	-9.756%	106	109,348	-21.622%
2026-03-25	0.4500	0.5000	0.4100	0.4100	-4.651%	878	109,372	-29.268%
2026-03-24	0.4100	0.5400	0.4000	0.4300	+16.216%	383	109,154	-32.558%
2026-03-23	0.3800	0.4500	0.3700	0.3700	+5.714%	3,779	109,064	-21.622%
2026-03-20	0.3600	0.3800	0.3500	0.3500	+6.061%	44	105,322	-17.143%
2026-03-19	0.4200	0.4200	0.3300	0.3300	-21.429%	62	105,323	-12.121%
2026-03-18	0.4800	0.4800	0.4200	0.4200	-2.326%	5	105,331	-30.952%
2026-03-17	0.4300	0.4800	0.4300	0.4300	-2.273%	21	105,331	-32.558%
2026-03-16	0.4400	0.4500	0.4300	0.4400	+7.317%	163	105,338	-34.091%
2026-03-13	0.4300	0.4300	0.4000	0.4100	-4.651%	80	105,334	-29.268%
2026-03-12	0.4800	0.4800	0.4100	0.4300	-12.245%	92	105,326	-32.558%
2026-03-11	0.4800	0.5000	0.4600	0.4900	-3.922%	250	105,321	-40.816%
2026-03-10	0.5200	0.5500	0.5000	0.5100	+8.511%	20	105,216	-43.137%
2026-03-09	0.2900	0.4800	0.0800	0.4700	-2.083%	68	105,216	-38.298%
2026-03-06	0.5200	0.5200	0.4700	0.4800	-2.041%	49	105,248	-39.583%
2026-03-05	0.5500	0.5500	0.4900	0.4900	-7.547%	1,017	105,236	-40.816%
2026-03-04	0.5700	0.5700	0.5200	0.5300	-7.018%	165	105,243	-45.283%
2026-03-03	0.6000	0.6000	0.5000	0.5700	-5.000%	257	105,226	-49.123%
2026-03-02	0.5900	0.6000	0.5400	0.6000	0.000%	427	105,387	-51.667%
2026-02-27	0.6000	0.6500	0.6000	0.6000	-1.639%	41	105,494	-51.667%
2026-02-26	0.5800	0.6100	0.5800	0.6100	+5.172%	46	105,469	-52.459%
2026-02-25	0.6400	0.6400	0.5800	0.5800	+16.000%	126	105,366	-50.000%
2026-02-24	0.5500	0.5700	0.5000	0.5000	-5.660%	719	105,366	-42.000%
2026-02-23	0.5800	0.5800	0.5300	0.5300	-14.516%	40	105,033	-45.283%
2026-02-20	0.6000	0.6800	0.6000	0.6200	-3.125%	47	105,064	-53.226%
2026-02-19	0.6200	0.6400	0.6200	0.6400	-1.538%	4	105,057	-54.688%
2026-02-18	0.5900	0.6600	0.5800	0.6500	+12.069%	156	105,056	-55.385%
2026-02-17	0.5600	0.6000	0.5500	0.5800	+3.571%	147	105,048	-50.000%
2026-02-13	0.6000	0.6000	0.5100	0.5600	-9.677%	1,064	105,310	-48.214%
2026-02-12	0.6000	0.7000	0.5200	0.6200	-1.587%	738	105,310	-53.226%
2026-02-11	0.6500	0.6500	0.6200	0.6300	0.000%	131	105,367	-53.968%
2026-02-10	0.6100	0.7000	0.6100	0.6300	-1.563%	393	105,212	-53.968%
2026-02-09	0.6500	0.7900	0.5900	0.6400	0.000%	817	104,961	-54.688%
2026-02-06	0.6100	0.6700	0.5500	0.6400	+10.345%	499	104,763	-54.688%
2026-02-05	0.6400	0.6400	0.5500	0.5800	-6.452%	2,214	104,973	-50.000%
2026-02-04	0.6800	0.7100	0.5800	0.6200	-1.587%	255	106,133	-53.226%
2026-02-03	0.7400	0.7400	0.6200	0.6300	-7.353%	130	106,177	-53.968%
2026-02-02	0.6800	0.6800	0.6500	0.6800	+1.493%	224	106,126	-57.353%
2026-01-30	0.7100	0.7300	0.6400	0.6700	+3.077%	272	105,925	-56.716%
2026-01-29	0.6800	0.7000	0.6400	0.6500	-7.143%	200	105,928	-55.385%
2026-01-28	0.8000	0.8000	0.7000	0.7000	-16.667%	300	105,874	-58.571%
2026-01-27	0.8500	0.8500	0.7900	0.8400	+5.000%	849	105,860	-65.476%
2026-01-26	0.7900	1.0300	0.7500	0.8000	+2.564%	473	105,084	-63.750%
2026-01-23	0.8000	0.8200	0.7600	0.7800	-3.704%	52	104,682	-62.821%
2026-01-22	0.7400	0.8100	0.7400	0.8100	+12.500%	57	104,662	-64.198%
2026-01-21	0.7600	0.7900	0.7000	0.7200	-11.111%	436	104,633	-59.722%
2026-01-20	0.7400	0.8500	0.7300	0.8100	+15.714%	648	104,303	-64.198%
2026-01-16	0.9000	0.9000	0.6700	0.7000	-9.091%	3,963	101,600	-58.571%
2026-01-15	0.9000	0.9000	0.6600	0.7700	-4.938%	6,166	101,600	-62.338%
2026-01-14	0.8300	0.8600	0.7200	0.8100	-2.410%	426	97,330	-64.198%
2026-01-13	0.8600	0.9300	0.8100	0.8300	-4.598%	565	97,364	-65.060%
2026-01-12	0.9600	0.9600	0.8600	0.8700	0.000%	38	97,505	-66.667%
2026-01-09	0.9100	0.9800	0.8700	0.8700	-5.435%	428	97,502	-66.667%
2026-01-08	1.0000	1.0000	0.8800	0.9200	-5.155%	1,152	97,494	-68.478%
2026-01-07	1.0700	1.0700	0.9700	0.9700	-11.818%	316	97,373	-70.103%
2026-01-06	1.0900	1.1000	1.0400	1.1000	+11.111%	251	97,365	-73.636%
2026-01-05	1.1000	1.1000	0.9600	0.9900	-1.000%	10,104	97,375	-70.707%
2026-01-02	1.0800	1.0800	0.9600	1.0000	-1.961%	288	103,720	-71.000%
2025-12-31	1.0500	1.0800	1.0000	1.0200	-2.857%	374	103,756	-71.569%
2025-12-30	1.1000	1.1000	1.0400	1.0500	-1.869%	134	103,756	-72.381%
2025-12-29	1.1000	1.1500	1.0500	1.0700	-2.727%	724	103,802	-72.897%
2025-12-26	1.1000	1.1500	1.0500	1.1000	0.000%	147	104,014	-73.636%
2025-12-24	1.0900	1.1000	1.0500	1.1000	-1.786%	116	104,163	-73.636%
2025-12-23	1.2000	1.2100	1.0700	1.1200	-6.667%	187	104,163	-74.107%
2025-12-22	1.1500	1.2400	1.1500	1.2000	+14.286%	198	104,157	-75.833%
2025-12-19	1.1000	1.1500	1.0000	1.0500	0.000%	106	104,189	-72.381%
2025-12-18	1.0100	1.1000	1.0000	1.0500	+5.000%	545	104,180	-72.381%
2025-12-17	1.1500	1.1500	1.0000	1.0000	-8.257%	118	104,186	-71.000%
2025-12-16	1.1000	1.1000	1.0000	1.0900	-0.909%	271	104,204	-73.394%
2025-12-15	1.1500	1.2000	1.1000	1.1000	-10.569%	227	104,236	-73.636%
2025-12-12	1.2000	1.2400	1.1500	1.2300	+2.500%	312	104,276	-76.423%
2025-12-11	1.1500	1.2000	1.1500	1.2000	+9.091%	11	104,037	-75.833%
2025-12-10	1.3200	1.3200	1.1000	1.1000	-4.348%	58	104,033	-73.636%
2025-12-09	1.2500	1.2500	1.1200	1.1500	0.000%	136	104,035	-74.783%
2025-12-08	1.2500	1.3000	1.1500	1.1500	-0.862%	45	104,097	-74.783%
2025-12-05	1.2500	1.3000	1.1600	1.1600	-10.769%	119	104,109	-75.000%
2025-12-04	1.2100	1.3000	1.1800	1.3000	+10.169%	72	104,114	-77.692%
2025-12-03	1.2500	1.3000	1.1500	1.1800	-2.479%	145	104,160	-75.424%
2025-12-02	1.2500	1.2700	1.2000	1.2100	-0.820%	312	104,149	-76.033%
2025-12-01	1.3000	1.3500	1.2000	1.2200	-6.154%	36	104,106	-76.230%
2025-11-28	1.3500	1.4000	1.3000	1.3000	0.000%	643	104,101	-77.692%
2025-11-26	1.2100	1.3000	1.2000	1.3000	+8.333%	339	103,917	-77.692%
2025-11-25	1.2000	1.2500	1.1500	1.2000	0.000%	168	103,917	-75.833%
2025-11-24	1.2500	1.3000	1.1700	1.2000	+14.286%	203	103,925	-75.833%
2025-11-21	1.0500	1.1000	1.0000	1.0500	-4.545%	6,688	103,889	-72.381%
2025-11-20	1.2500	1.3000	1.0500	1.1000	-9.836%	216	98,338	-73.636%
2025-11-19	1.3000	1.3000	1.2000	1.2200	-0.813%	200	98,373	-76.230%
2025-11-18	1.2800	1.3000	1.1800	1.2300	-6.818%	245	98,373	-76.423%
2025-11-17	1.3500	1.4500	1.2500	1.3200	-5.714%	410	98,302	-78.030%
2025-11-14	1.3500	1.4000	1.3000	1.4000	0.000%	835	98,354	-79.286%
2025-11-13	1.7500	1.7500	1.3900	1.4000	-12.500%	170	98,362	-79.286%
2025-11-12	1.6500	1.7400	1.6000	1.6000	-3.030%	368	98,385	-81.875%
2025-11-11	1.7500	1.8200	1.6000	1.6500	+0.610%	222	98,393	-82.424%
2025-11-10	1.6000	1.7500	1.5500	1.6400	+9.333%	272	98,440	-82.317%
2025-11-07	1.5300	1.5300	1.4000	1.5000	0.000%	219	98,425	-80.667%
2025-11-06	1.6000	1.6000	1.4500	1.5000	-1.316%	374	98,430	-80.667%
2025-11-05	1.7000	1.7000	1.4500	1.5200	-2.564%	703	98,500	-80.921%
2025-11-04	1.4500	1.6500	1.3500	1.5600	-13.333%	1,045	98,562	-81.410%
2025-11-03	1.8000	1.8500	1.7000	1.8000	+1.124%	148	98,578	-83.889%
2025-10-31	1.7500	1.8500	1.7500	1.7800	+3.488%	215	98,578	-83.708%
2025-10-30	1.6500	1.7900	1.6500	1.7200	-0.578%	381	98,578	-83.140%
2025-10-29	1.7500	1.8000	1.6500	1.7300	+1.765%	943	98,623	-83.237%
2025-10-28	1.8000	1.8500	1.7000	1.7000	-3.955%	3,790	99,416	-82.941%
2025-10-27	1.6500	1.8000	1.6500	1.7700	+10.625%	905	102,386	-83.616%
2025-10-24	1.8000	1.8000	1.5500	1.6000	+3.226%	494	102,386	-81.875%
2025-10-23	1.5500	1.6000	1.5000	1.5500	+4.730%	200	102,335	-81.290%
2025-10-22	1.5000	1.5400	1.4000	1.4800	0.000%	783	102,264	-80.405%
2025-10-21	1.4000	1.5500	1.4000	1.4800	-1.333%	435	102,037	-80.405%
2025-10-20	1.5900	1.6000	1.4500	1.5000	0.000%	286	101,993	-80.667%
2025-10-17	1.5000	1.6000	1.4000	1.5000	-6.250%	488	101,989	-80.667%
2025-10-16	1.7500	1.7500	1.5000	1.6000	-5.882%	1,460	102,010	-81.875%
2025-10-15	1.7500	1.7500	1.7000	1.7000	0.000%	119	101,889	-82.941%
2025-10-14	1.6000	1.7500	1.5000	1.7000	+3.030%	661	101,872	-82.941%
2025-10-13	1.6000	1.7500	1.6000	1.6500	-2.941%	214	101,643	-82.424%
2025-10-10	1.7500	1.8500	1.5700	1.7000	-8.108%	657	101,591	-82.941%
2025-10-09	1.9000	1.9000	1.7500	1.8500	+2.778%	709	101,493	-84.324%
2025-10-08	1.8000	2.0000	1.8000	1.8000	-6.736%	1,083	101,520	-83.889%
2025-10-07	2.1500	2.2200	1.8000	1.9300	+1.579%	1,284	101,071	-84.974%
2025-10-06	1.8500	1.9500	1.7500	1.9000	+5.556%	831	101,071	-84.737%
2025-10-03	1.7500	1.8500	1.7400	1.8000	+3.448%	581	101,066	-83.889%
2025-10-02	2.3000	2.3000	1.6500	1.7400	+2.353%	528	100,993	-83.333%
2025-10-01	1.7800	1.8500	1.6000	1.7000	0.000%	1,137	100,969	-82.941%
2025-09-30	1.7000	1.8500	1.7000	1.7000	-5.028%	355	100,950	-82.941%
2025-09-29	1.9000	1.9000	1.6800	1.7900	-3.243%	956	100,959	-83.799%
2025-09-26	1.9500	1.9500	1.7500	1.8500	-3.646%	2,084	100,948	-84.324%
2025-09-25	1.9000	1.9800	1.7500	1.9200	-1.538%	1,073	99,395	-84.896%
2025-09-24	2.0500	2.1000	1.8500	1.9500	-4.878%	3,100	99,393	-85.128%
2025-09-23	2.1000	2.2500	1.9500	2.0500	-2.381%	9,351	97,275	-85.854%
2025-09-22	2.0500	2.2500	2.0000	2.1000	+1.449%	3,886	89,819	-86.190%
2025-09-19	2.0700	2.1500	2.0000	2.0700	+0.976%	852	87,185	-85.990%
2025-09-18	1.8400	2.1200	1.8400	2.0500	+13.889%	6,714	87,045	-85.854%
2025-09-17	1.8500	1.8500	1.6500	1.8000	-6.736%	1,474	82,445	-83.889%
2025-09-16	1.8000	2.0000	1.6300	1.9300	+7.821%	11,782	81,912	-84.974%
2025-09-15	1.6500	1.8000	1.4000	1.7900	+8.485%	2,617	81,698	-83.799%
2025-09-12	1.3000	1.6500	1.3000	1.6500	+30.952%	2,459	81,450	-82.424%
2025-09-11	1.1500	1.3000	1.1500	1.2600	+9.565%	1,223	81,289	-76.984%
2025-09-10	1.2500	1.2500	1.1000	1.1500	+2.679%	444	81,115	-74.783%
2025-09-09	1.1000	1.1500	1.0000	1.1200	0.000%	678	81,022	-74.107%
2025-09-08	1.0500	1.1900	1.0500	1.1200	+10.891%	213	81,065	-74.107%
2025-09-05	1.0500	1.1000	1.0000	1.0100	-3.810%	346	81,036	-71.287%
2025-09-04	0.9800	1.0500	0.9500	1.0500	+6.061%	110	81,014	-72.381%
2025-09-03	1.0500	1.0500	0.9800	0.9900	-3.883%	1,595	81,006	-70.707%
2025-09-02	1.0200	1.0500	0.9300	1.0300	+0.980%	993	79,820	-71.845%
2025-08-29	1.0500	1.0500	1.0000	1.0200	-2.857%	332	79,387	-71.569%
2025-08-28	1.0500	1.1000	1.0000	1.0500	-2.778%	266	79,387	-72.381%
2025-08-27	1.1500	1.1500	1.0500	1.0800	-0.917%	4,296	79,263	-73.148%
2025-08-26	1.1500	1.1500	1.0500	1.0900	-3.540%	304	75,229	-73.394%
2025-08-25	1.1000	1.1500	1.1000	1.1300	-1.739%	591	75,183	-74.336%
2025-08-22	1.1100	1.1500	1.1000	1.1500	+4.545%	210	74,968	-74.783%
2025-08-21	1.1500	1.1500	1.1000	1.1000	-0.901%	281	74,935	-73.636%
2025-08-20	1.1500	1.1500	1.0500	1.1100	+0.909%	161	74,999	-73.874%
2025-08-19	1.1500	1.2500	1.1000	1.1000	-4.348%	499	74,936	-73.636%
2025-08-18	1.2200	1.2200	1.0600	1.1500	-5.738%	2,082	74,549	-74.783%
2025-08-15	1.3200	1.3200	1.2000	1.2200	+1.667%	393	72,719	-76.230%
2025-08-14	1.2000	1.2500	1.1500	1.2000	+4.348%	295	72,624	-75.833%
2025-08-13	1.1500	1.1500	1.0500	1.1500	+4.545%	414	72,569	-74.783%
2025-08-12	1.1000	1.1500	1.0300	1.1000	+7.843%	816	72,487	-73.636%
2025-08-11	1.1000	1.1000	1.0000	1.0200	-7.273%	665	72,044	-71.569%
2025-08-08	1.1500	1.1500	1.0000	1.1000	0.000%	332	71,865	-73.636%
2025-08-07	1.1000	1.1500	1.0500	1.1000	+7.843%	913	71,728	-73.636%
2025-08-06	1.1500	1.1500	1.0200	1.0200	-9.735%	1,553	71,074	-71.569%
2025-08-05	1.1500	1.1500	1.1000	1.1300	-1.739%	304	70,519	-74.336%
2025-08-04	1.1000	1.2000	1.1000	1.1500	+9.524%	3,598	70,369	-74.783%
2025-08-01	1.1000	1.1500	1.0100	1.0500	-7.895%	2,033	67,149	-72.381%
2025-07-31	1.2500	1.2500	1.0700	1.1400	-14.925%	4,153	67,004	-74.561%
2025-07-30	1.3500	1.4000	1.3000	1.3400	0.000%	1,308	64,101	-78.358%
2025-07-29	1.4000	1.4100	1.3000	1.3400	0.000%	1,257	63,295	-78.358%
2025-07-28	1.4000	1.4000	1.3000	1.3400	-0.741%	211	62,597	-78.358%
2025-07-25	1.4000	1.4000	1.3000	1.3500	-1.460%	533	62,505	-78.519%
2025-07-24	1.3900	1.3900	1.3000	1.3700	-2.143%	158	62,162	-78.832%
2025-07-23	1.4500	1.5000	1.3500	1.4000	-2.098%	670	62,038	-79.286%
2025-07-22	1.4500	1.5000	1.3100	1.4300	+5.926%	1,137	62,092	-79.720%
2025-07-21	1.3500	1.4000	1.2700	1.3500	+3.053%	4,834	61,317	-78.519%
2025-07-18	1.3500	1.4500	1.3000	1.3100	+0.769%	2,729	57,276	-77.863%
2025-07-17	1.2800	1.3500	1.2300	1.3000	+4.839%	5,472	55,848	-77.692%
2025-07-16	1.2500	1.2500	1.1700	1.2400	0.000%	1,051	52,891	-76.613%
2025-07-15	1.3000	1.3000	1.2000	1.2400	+3.333%	921	52,317	-76.613%
2025-07-14	1.2600	1.3500	1.1800	1.2000	-3.226%	208	52,098	-75.833%
2025-07-11	1.2000	1.3000	1.1500	1.2400	+7.826%	579	52,040	-76.613%
2025-07-10	1.2200	1.2500	1.1500	1.1500	0.000%	359	51,743	-74.783%
2025-07-09	1.3000	1.3000	1.1500	1.1500	+0.877%	1,723	51,623	-74.783%
2025-07-08	1.2500	1.2500	1.1000	1.1400	-6.557%	460	51,606	-74.561%
2025-07-07	1.2000	1.3000	1.1600	1.2200	+1.667%	77	51,478	-76.230%
2025-07-03	1.2000	1.2500	1.1700	1.2000	-3.226%	112	51,498	-75.833%
2025-07-02	1.3000	1.3700	1.2000	1.2400	-0.800%	308	51,498	-76.613%
2025-07-01	1.2500	1.3000	1.2000	1.2500	-3.846%	269	51,395	-76.800%
2025-06-30	1.2600	1.4000	1.2500	1.3000	+4.839%	520	51,311	-77.692%
2025-06-27	1.1300	1.2400	1.1100	1.2400	+11.712%	374	51,186	-76.613%
2025-06-26	1.1500	1.1500	1.0500	1.1100	+0.909%	434	51,114	-73.874%
2025-06-25	1.1500	1.1500	1.1000	1.1000	-4.348%	100	50,845	-73.636%
2025-06-24	1.1500	1.2000	1.0500	1.1500	0.000%	1,241	50,807	-74.783%
2025-06-23	1.1000	1.1500	1.0500	1.1500	+2.679%	510	50,308	-74.783%
2025-06-20	1.1500	1.1500	1.0000	1.1200	-2.609%	4,486	49,995	-74.107%
2025-06-18	1.2300	1.2300	1.1000	1.1500	-3.361%	390	48,855	-74.783%
2025-06-17	1.2000	1.2500	1.1500	1.1900	-0.833%	314	48,855	-75.630%
2025-06-16	1.2000	1.2300	1.1500	1.2000	+12.150%	14,078	49,063	-75.833%
2025-06-13	1.1600	1.1600	1.0500	1.0700	-4.464%	1,548	37,655	-72.897%
2025-06-12	1.3500	1.3500	1.1000	1.1200	-5.882%	1,614	37,757	-74.107%
2025-06-11	1.2000	1.2500	1.1500	1.1900	-0.833%	33,928	37,301	-75.630%
2025-06-10	1.3500	1.3500	1.1500	1.2000	-11.111%	2,265	6,056	-75.833%
2025-06-09	1.5000	1.5000	1.3000	1.3500	-6.897%	415	4,240	-78.519%
2025-06-06	1.4900	1.5000	1.3500	1.4500	+11.538%	1,636	4,102	-80.000%
2025-06-05	1.3200	1.4500	1.2600	1.3000	+1.563%	311	3,419	-77.692%
2025-06-04	1.3000	1.3600	1.2600	1.2800	0.000%	257	3,227	-77.344%
2025-06-03	1.3000	1.3000	1.2000	1.2800	+2.400%	510	3,014	-77.344%
2025-06-02	1.3000	1.3000	1.1500	1.2500	+4.167%	187	2,504	-76.800%
2025-05-30	1.3000	1.4000	1.1900	1.2000	-6.977%	56	2,365	-75.833%
2025-05-29	1.4000	1.4000	1.2900	1.2900	-3.008%	11	2,355	-77.519%
2025-05-28	1.3000	1.3300	1.1500	1.3300	-0.746%	10	2,345	-78.195%
2025-05-27	1.3000	1.4000	1.3000	1.3400	-2.899%	13	2,342	-78.358%
2025-05-23	1.4000	1.4000	1.3800	1.3800	-1.429%	18	2,325	-78.986%
2025-05-22	1.4000	1.4000	1.4000	1.4000	+16.667%	21	2,325	-79.286%
2025-05-21	1.2500	1.3500	1.2000	1.2000	-13.043%	97	2,304	-75.833%
2025-05-20	1.5000	1.5000	1.3000	1.3800	+2.222%	44	2,258	-78.986%
2025-05-19	1.4000	1.5600	1.3000	1.3500	-1.460%	141	2,214	-78.519%
2025-05-16	1.5000	2.1000	1.3000	1.3700	+3.788%	130	2,139	-78.832%
2025-05-15	1.4200	1.4600	1.3100	1.3200	-5.714%	196	2,088	-78.030%
2025-05-14	1.2500	1.5000	1.2500	1.4000	+12.000%	202	1,893	-79.286%
2025-05-13	1.2800	1.3100	1.2500	1.2500	0.000%	180	1,904	-76.800%
2025-05-12	1.3500	1.3500	1.1900	1.2500	-3.846%	446	1,731	-76.800%
2025-05-09	1.3600	1.5000	1.3000	1.3000	-7.143%	306	1,341	-77.692%
2025-05-08	1.3100	1.4000	1.2900	1.4000	+11.111%	15	1,198	-79.286%
2025-05-07	1.4000	1.4500	1.2600	1.2600	-6.667%	30	1,205	-76.984%
2025-05-06	1.4500	1.4500	1.3500	1.3500	-6.897%	9	1,175	-78.519%
2025-05-05	1.4600	1.5000	1.4500	1.4500	-3.333%	36	1,166	-80.000%
2025-05-02	1.0500	1.5000	1.0500	1.5000	+7.143%	12	1,130	-80.667%
2025-05-01	1.3000	1.4500	1.3000	1.4000	+1.449%	185	1,130	-79.286%
2025-04-30	1.4500	1.4600	1.3800	1.3800	-4.828%	114	1,241	-78.986%
2025-04-29	1.4400	1.4500	1.3200	1.4500	+3.571%	23	1,130	-80.000%
2025-04-28	1.7000	1.7000	1.0500	1.4000	-3.448%	31	1,115	-79.286%
2025-04-25	1.3500	1.4500	1.3500	1.4500	+5.839%	2,084	1,086	-80.000%
2025-04-24	1.3500	1.4100	1.3100	1.3700	+9.600%	34	44	-78.832%
2025-04-23	1.2500	1.2500	1.2500	1.2500	0.000%	10	10	-76.800%

.dark-mode .KR6RtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KR6RtD{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217C7GRAB Dec 17 2027 7.00 Call (GRAB271217C00007000)option OPRA

GRAB20271217C7
GRAB Dec 17 2027 7.00 Call (GRAB271217C00007000)
option OPRA