Dark

GRAB20271217P4
GRAB Dec 17 2027 4.00 Put (GRAB271217P00004000)
option OPRA

EOD

Sep 18, 2026

1.46+8.955%(+0.12)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4400	1.4600	1.4200	1.4600	+8.955%	16	1,295	0.000%
2026-09-16	1.3400	1.3400	1.3400	1.3400	+1.515%	1	1,279	+8.955%
2026-09-09	1.2100	1.3200	1.1600	1.3200	+18.919%	160	1,278	+10.606%
2026-08-19	1.1000	1.1100	1.1000	1.1100	+8.824%	100	1,138	+31.532%
2026-08-12	1.0000	1.0200	1.0000	1.0200	+0.990%	10	1,238	+43.137%
2026-08-10	1.0100	1.0100	1.0100	1.0100	-1.942%	20	1,228	+44.554%
2026-08-06	0.9800	1.0300	0.9800	1.0300	+0.980%	2	1,208	+41.748%
2026-08-03	1.0200	1.0200	1.0200	1.0200	-11.304%	5	1,206	+43.137%
2026-07-28	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,201	+26.957%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+4.545%	3	1,199	+26.957%
2026-07-22	1.1000	1.1000	1.1000	1.1000	+3.774%	3	1,196	+32.727%
2026-07-20	1.0600	1.0600	1.0600	1.0600	+17.778%	20	1,193	+37.736%
2026-07-13	0.9100	0.9100	0.9000	0.9000	-8.163%	12	1,213	+62.222%
2026-07-08	0.9000	0.9800	0.9000	0.9800	+10.112%	40	1,201	+48.980%
2026-07-07	0.9500	0.9500	0.8900	0.8900	-11.000%	70	1,161	+64.045%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,091	+46.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-7.767%	2	1,090	+53.684%
2026-06-29	1.0300	1.0300	1.0300	1.0300	-6.364%	10	1,092	+41.748%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-1.786%	1	1,082	+32.727%
2026-06-25	1.1200	1.1200	1.1200	1.1200	0.000%	10	1,083	+30.357%
2026-06-17	1.1200	1.1200	1.1200	1.1200	-9.677%	7	1,086	+30.357%
2026-06-11	1.2500	1.2500	1.2400	1.2400	+3.333%	2	1,086	+17.742%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+1.695%	20	1,084	+21.667%
2026-06-05	1.1800	1.1800	1.1800	1.1800	+9.259%	1	1,083	+23.729%
2026-06-01	1.0800	1.0800	1.0800	1.0800	-0.917%	1	1,083	+35.185%
2026-05-29	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,083	+33.945%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-2.727%	3	1,082	+36.449%
2026-05-26	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,082	+32.727%
2026-05-20	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,084	+32.727%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+2.804%	5	1,083	+32.727%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,078	+36.449%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,077	+46.000%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-7.080%	2	1,075	+39.048%
2026-05-04	1.1500	1.1500	1.1200	1.1300	+2.727%	10	1,075	+29.204%
2026-05-01	1.0000	1.1000	1.0000	1.1000	+15.789%	12	1,056	+32.727%
2026-04-27	0.9000	0.9500	0.9000	0.9500	0.000%	5	1,056	+53.684%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,052	+53.684%
2026-04-21	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,042	+62.222%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-4.255%	12	1,042	+62.222%
2026-04-15	0.9400	0.9400	0.9400	0.9400	-13.761%	3	1,037	+55.319%
2026-04-10	1.0900	1.0900	1.0900	1.0900	+3.810%	4	1,034	+33.945%
2026-04-08	1.0200	1.0500	1.0200	1.0500	0.000%	100	1,030	+39.048%
2026-04-07	1.0500	1.0500	1.0500	1.0500	+0.962%	2	930	+39.048%
2026-04-01	1.0400	1.0400	1.0400	1.0400	-4.587%	4	928	+40.385%
2026-03-31	1.0900	1.0900	1.0900	1.0900	-1.802%	3	927	+33.945%
2026-03-30	1.1100	1.1100	1.1100	1.1100	-0.893%	2	924	+31.532%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+14.286%	4	922	+30.357%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-10.909%	1	924	+48.980%
2026-03-20	1.1000	1.1000	1.1000	1.1000	+6.796%	1	923	+32.727%
2026-03-12	1.0300	1.0300	1.0300	1.0300	+3.000%	4	922	+41.748%
2026-03-10	0.9800	1.0000	0.9800	1.0000	+2.041%	101	920	+46.000%
2026-03-09	0.9800	0.9800	0.9800	0.9800	-2.970%	2	819	+48.980%
2026-03-06	1.0100	1.0100	1.0100	1.0100	+7.447%	1	818	+44.554%
2026-03-03	0.9400	0.9400	0.9400	0.9400	+9.302%	1	818	+55.319%
2026-02-25	0.8600	0.8600	0.8600	0.8600	-5.495%	3	814	+69.767%
2026-02-24	0.9100	0.9200	0.9100	0.9100	+13.750%	499	814	+60.440%
2026-02-20	0.8000	0.8000	0.8000	0.8000	0.000%	1	315	+82.500%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-12.088%	1	316	+82.500%
2026-02-13	0.9200	0.9200	0.9100	0.9100	+13.750%	2	316	+60.440%
2026-02-11	0.8800	0.8800	0.8000	0.8000	0.000%	300	316	+82.500%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-4.762%	1	316	+82.500%
2026-02-06	0.8400	0.8400	0.8400	0.8400	-12.500%	1	316	+73.810%
2026-02-04	0.9600	0.9600	0.9600	0.9600	+5.495%	25	315	+52.083%
2026-02-03	0.9100	0.9100	0.9100	0.9100	+13.750%	1	315	+60.440%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-4.762%	1	315	+82.500%
2026-01-28	0.8400	0.8400	0.8400	0.8400	+13.514%	1	315	+73.810%
2026-01-26	0.7400	0.7400	0.7300	0.7400	-2.632%	27	315	+97.297%
2026-01-23	0.7800	0.7800	0.7600	0.7600	+1.333%	6	289	+92.105%
2026-01-22	0.7900	0.7900	0.7500	0.7500	-1.316%	2	289	+94.667%
2026-01-21	0.8100	0.8200	0.7600	0.7600	+18.750%	17	288	+92.105%
2026-01-20	0.6400	0.6400	0.6400	0.6400	-4.478%	10	280	+128.125%
2026-01-16	0.6700	0.6700	0.6700	0.6700	-23.864%	1	279	+117.910%
2026-01-15	0.7800	0.8800	0.7800	0.8800	+18.919%	128	279	+65.909%
2026-01-14	0.7200	0.7400	0.7200	0.7400	+4.225%	4	199	+97.297%
2026-01-13	0.6500	0.7100	0.6500	0.7100	+10.938%	5	195	+105.634%
2026-01-12	0.6700	0.6700	0.6400	0.6400	-8.571%	106	190	+128.125%
2026-01-08	0.5500	0.7000	0.5500	0.7000	+62.791%	43	106	+108.571%
2025-10-24	0.4300	0.4300	0.4300	0.4300	-12.245%	25	86	+239.535%
2025-10-03	0.5000	0.5000	0.4900	0.4900	-2.000%	6	95	+197.959%
2025-09-17	0.5000	0.5000	0.5000	0.5000	0.000%	40	95	+192.000%
2025-09-15	0.5000	0.5000	0.5000	0.5000	+21.951%	1	71	+192.000%
2025-09-12	0.4100	0.4100	0.4100	0.4100	-28.070%	4	71	+256.098%
2025-09-11	0.5700	0.5700	0.5700	0.5700	-40.000%	2	71	+156.140%
2025-08-29	0.9500	0.9500	0.9500	0.9500	+58.333%	2	72	+53.684%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-14.286%	2	72	+143.333%
2025-08-15	0.7000	0.7000	0.7000	0.7000	+9.375%	1	72	+108.571%
2025-08-14	0.6300	0.6700	0.6300	0.6400	-14.667%	6	72	+128.125%
2025-08-01	0.7500	0.7500	0.7500	0.7500	+13.636%	2	71	+94.667%
2025-07-31	0.6700	0.6700	0.6500	0.6600	+1.538%	8	71	+121.212%
2025-07-28	0.6500	0.6500	0.6500	0.6500	-27.778%	25	67	+124.615%
2025-06-27	0.9000	0.9000	0.9000	0.9000	0.000%	17	48	+62.222%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-7.216%	2	31	+62.222%
2025-06-13	1.0400	1.0400	0.9700	0.9700	-6.731%	10	29	+50.515%
2025-06-12	1.0400	1.0400	1.0400	1.0400	+9.474%	1	28	+40.385%
2025-06-11	0.9500	0.9500	0.8800	0.9500	-9.524%	24	28	+53.684%
2025-04-25	1.1400	1.1400	1.0400	1.0500	0.000%	36	5	+39.048%

.dark-mode .QzbSZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzbSZV{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217P4GRAB Dec 17 2027 4.00 Put (GRAB271217P00004000)option OPRA

GRAB20271217P4
GRAB Dec 17 2027 4.00 Put (GRAB271217P00004000)
option OPRA