Dark

GRAB20271217P3
GRAB Dec 17 2027 3.00 Put (GRAB271217P00003000)
option OPRA

EOD

Sep 21, 2026

0.7000-5.405%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7000	0.7000	0.7000	0.7000	-5.405%	1	8,868	0.000%
2026-09-18	0.7400	0.7400	0.7400	0.7400	+5.714%	20	8,868	-5.405%
2026-09-17	0.7000	0.7000	0.7000	0.7000	+7.692%	2	8,868	0.000%
2026-09-16	0.6500	0.6500	0.6500	0.6500	-1.515%	1	8,869	+7.692%
2026-09-15	0.6000	0.6700	0.6000	0.6600	+3.125%	42	8,868	+6.061%
2026-09-14	0.6400	0.6400	0.6300	0.6400	-3.030%	40	8,831	+9.375%
2026-09-11	0.6500	0.6600	0.6500	0.6600	+1.538%	11	8,814	+6.061%
2026-09-10	0.6400	0.6500	0.6300	0.6500	+3.175%	129	8,814	+7.692%
2026-09-09	0.5900	0.6300	0.5900	0.6300	+16.667%	53	8,900	+11.111%
2026-09-08	0.5200	0.5400	0.5100	0.5400	+8.000%	109	8,883	+29.630%
2026-09-04	0.5000	0.5000	0.5000	0.5000	+2.041%	65	8,878	+40.000%
2026-09-03	0.4900	0.4900	0.4900	0.4900	+2.083%	1	8,878	+42.857%
2026-09-01	0.4700	0.4800	0.4700	0.4800	+2.128%	282	8,878	+45.833%
2026-08-31	0.4700	0.4700	0.4700	0.4700	0.000%	5	8,811	+48.936%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-17.544%	10	8,806	+48.936%
2026-08-27	0.4100	0.5700	0.4100	0.5700	+18.750%	10	8,816	+22.807%
2026-08-25	0.4800	0.4800	0.4800	0.4800	-5.882%	10	8,806	+45.833%
2026-08-20	0.5000	0.5100	0.5000	0.5100	+2.000%	2	8,796	+37.255%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	8,798	+40.000%
2026-08-18	0.5100	0.5100	0.5100	0.5100	-10.526%	1	8,798	+37.255%
2026-07-28	0.5200	0.5700	0.5200	0.5700	-5.000%	101	8,798	+22.807%
2026-07-24	0.6000	0.6000	0.6000	0.6000	+1.695%	80	8,699	+16.667%
2026-07-23	0.5900	0.5900	0.5900	0.5900	+15.686%	3	8,699	+18.644%
2026-07-17	0.5100	0.5100	0.5100	0.5100	+24.390%	15	8,699	+37.255%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-18.000%	101	8,699	+70.732%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+16.279%	1	8,598	+40.000%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-2.273%	486	8,598	+62.791%
2026-07-09	0.4500	0.4500	0.4400	0.4400	-4.348%	303	8,112	+59.091%
2026-07-01	0.4600	0.4600	0.4600	0.4600	-8.000%	403	7,809	+52.174%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-5.660%	12	7,406	+40.000%
2026-06-25	0.5300	0.5300	0.5300	0.5300	-3.636%	3	7,411	+32.075%
2026-06-24	0.5400	0.5500	0.5400	0.5500	0.000%	296	7,411	+27.273%
2026-06-22	0.5500	0.5500	0.5300	0.5500	+7.843%	1,505	7,128	+27.273%
2026-06-18	0.5700	0.5700	0.5100	0.5100	+2.000%	3	5,627	+37.255%
2026-06-17	0.5500	0.5500	0.5000	0.5000	-5.660%	7	5,627	+40.000%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+3.922%	2	5,627	+32.075%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-17.742%	10	5,627	+37.255%
2026-06-09	0.6200	0.6200	0.5800	0.6200	+8.772%	7	5,627	+12.903%
2026-06-08	0.5700	0.5700	0.5700	0.5700	-5.000%	130	5,626	+22.807%
2026-06-05	0.5900	0.6000	0.5700	0.6000	+5.263%	106	5,496	+16.667%
2026-06-04	0.5900	0.5900	0.5700	0.5700	+9.615%	412	5,397	+22.807%
2026-06-03	0.5300	0.5300	0.5200	0.5200	+8.333%	15	5,157	+34.615%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-4.000%	3	5,150	+45.833%
2026-05-28	0.5200	0.5200	0.4700	0.5000	-1.961%	93	5,147	+40.000%
2026-05-27	0.3700	0.5100	0.3700	0.5100	-3.774%	6	5,146	+37.255%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-3.636%	400	5,146	+32.075%
2026-05-22	0.5300	0.5500	0.5300	0.5500	+1.852%	7	4,873	+27.273%
2026-05-21	0.5400	0.5400	0.5400	0.5400	+14.894%	10	4,873	+29.630%
2026-05-15	0.4700	0.4700	0.4700	0.4700	-14.545%	2	4,873	+48.936%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+14.583%	5	4,871	+27.273%
2026-05-04	0.5500	0.5500	0.4800	0.4800	-15.789%	8	4,871	+45.833%
2026-04-29	0.5700	0.5700	0.5700	0.5700	+14.000%	200	4,870	+22.807%
2026-04-27	0.3100	0.5100	0.3100	0.5000	+8.696%	3	4,759	+40.000%
2026-04-24	0.4600	0.4600	0.4600	0.4600	+2.222%	3	4,759	+52.174%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-13.462%	2	4,759	+55.556%
2026-04-15	0.6500	0.6500	0.5200	0.5200	+4.000%	2	4,759	+34.615%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	4,759	+40.000%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+3.774%	10	4,760	+27.273%
2026-03-23	0.5300	0.5300	0.5300	0.5300	-5.357%	90	4,760	+32.075%
2026-03-19	0.4900	0.5600	0.4900	0.5600	+12.000%	4	4,850	+25.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-10.714%	4	4,851	+40.000%
2026-03-09	0.5600	0.5600	0.5600	0.5600	+30.233%	5	4,851	+25.000%
2026-03-03	0.4500	0.5500	0.4300	0.4300	-10.417%	360	4,851	+62.791%
2026-02-24	0.4200	0.4800	0.4200	0.4800	+20.000%	27	4,829	+45.833%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,809	+75.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	962	3,846	+55.556%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,846	+75.000%
2026-02-03	0.3800	0.4200	0.3800	0.3800	+11.765%	3	3,846	+84.211%
2026-01-26	0.3400	0.3400	0.3400	0.3400	0.000%	7	3,848	+105.882%
2026-01-23	0.3500	0.3500	0.3400	0.3400	-2.857%	25	3,848	+105.882%
2026-01-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,848	+100.000%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,848	+100.000%
2026-01-14	0.3600	0.3600	0.3600	0.3600	+28.571%	10	3,848	+94.444%
2026-01-13	0.2800	0.2800	0.2800	0.2800	0.000%	1	3,848	+150.000%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-6.667%	40	3,888	+150.000%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,888	+133.333%
2025-12-02	0.4000	0.4000	0.3200	0.3200	+6.667%	50	3,888	+118.750%
2025-11-20	0.3000	0.3000	0.3000	0.3000	+20.000%	50	3,838	+133.333%
2025-11-19	0.2500	0.2500	0.2500	0.2500	-10.714%	3	3,788	+180.000%
2025-11-14	0.3000	0.3000	0.2800	0.2800	-67.442%	11	3,788	+150.000%
2025-11-05	0.8600	0.8600	0.8600	0.8600	+65.385%	3	3,788	-18.605%
2025-10-30	0.5200	0.5200	0.5200	0.5200	-27.778%	2	3,788	+34.615%
2025-10-17	0.7200	0.7200	0.7200	0.7200	+213.043%	1	3,786	-2.778%
2025-10-06	0.2300	0.2300	0.2300	0.2300	-17.857%	10	3,786	+204.348%
2025-10-01	0.2800	0.2800	0.2800	0.2800	+40.000%	10	3,786	+150.000%
2025-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	121	3,786	+250.000%
2025-09-18	0.2000	0.2000	0.2000	0.2000	-20.000%	14	3,786	+250.000%
2025-09-17	0.2500	0.2500	0.2500	0.2500	+19.048%	1	3,772	+180.000%
2025-09-15	0.2500	0.2500	0.2000	0.2100	-16.000%	76	3,772	+233.333%
2025-09-12	0.2500	0.2500	0.1700	0.2500	0.000%	3,687	3,698	+180.000%
2025-09-09	0.2500	0.2500	0.2500	0.2500	0.000%	4	117	+180.000%
2025-09-08	0.2500	0.2500	0.2500	0.2500	-7.407%	1	121	+180.000%
2025-09-04	0.2700	0.2700	0.2700	0.2700	-10.000%	3	121	+159.259%
2025-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	118	+133.333%
2025-08-26	0.3000	0.3000	0.3000	0.3000	+50.000%	1	117	+133.333%
2025-08-18	0.2000	0.2000	0.2000	0.2000	-35.484%	1	118	+250.000%
2025-07-31	0.2700	0.3100	0.2700	0.3100	+3.333%	2	117	+125.806%
2025-07-21	0.3000	0.3000	0.3000	0.3000	-9.091%	2	117	+133.333%
2025-07-18	0.2800	0.3300	0.2800	0.3300	+6.452%	2	117	+112.121%
2025-07-17	0.3500	0.3500	0.3100	0.3100	-16.216%	43	116	+125.806%
2025-07-10	0.3700	0.3700	0.3700	0.3700	-7.500%	1	145	+89.189%
2025-07-09	0.4000	0.4000	0.4000	0.4000	+14.286%	30	144	+75.000%
2025-07-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	114	+100.000%
2025-06-16	0.4500	0.4500	0.4500	0.4500	-15.094%	3	113	+55.556%
2025-06-13	0.5300	0.5300	0.5300	0.5300	+6.000%	2	110	+32.075%
2025-06-12	0.5100	0.5100	0.5000	0.5000	+6.383%	11	110	+40.000%
2025-06-11	0.4700	0.4700	0.4700	0.4700	+6.818%	1	99	+48.936%
2025-06-10	0.3500	0.4400	0.3500	0.4400	+25.714%	60	99	+59.091%
2025-06-09	0.3500	0.3500	0.3500	0.3500	-25.532%	20	39	+100.000%
2025-05-09	0.4700	0.4700	0.4700	0.4700	-17.544%	12	19	+48.936%
2025-04-24	0.5000	0.6300	0.5000	0.5700	-5.000%	8	14	+22.807%
2025-04-22	0.6000	0.6000	0.6000	0.6000	0.000%	10	10	+16.667%

.dark-mode .p3V35x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3V35x{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217P3GRAB Dec 17 2027 3.00 Put (GRAB271217P00003000)option OPRA

GRAB20271217P3
GRAB Dec 17 2027 3.00 Put (GRAB271217P00003000)
option OPRA