Dark

GRAB20271217P5
GRAB Dec 17 2027 5.00 Put (GRAB271217P00005000)
option OPRA

EOD

Sep 18, 2026

2.31+4.525%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.2900	2.3100	2.2900	2.3100	+4.525%	2	2,074	0.000%
2026-09-15	2.2100	2.2100	2.2100	2.2100	+5.742%	10	2,072	+4.525%
2026-09-10	2.0900	2.0900	2.0900	2.0900	-0.476%	1	2,062	+10.526%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+11.702%	1	2,062	+10.000%
2026-09-08	1.8800	1.8800	1.8800	1.8800	+3.867%	1	2,061	+22.872%
2026-09-03	1.8100	1.8100	1.8100	1.8100	+4.624%	3	2,060	+27.624%
2026-08-25	1.7300	1.7300	1.7300	1.7300	-0.575%	2	2,058	+33.526%
2026-08-14	1.7400	1.7400	1.7400	1.7400	-1.136%	1	2,060	+32.759%
2026-07-17	1.7600	1.7600	1.7600	1.7600	+3.529%	4	2,061	+31.250%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+4.938%	3	2,061	+35.882%
2026-07-14	1.6200	1.6200	1.6200	1.6200	+1.887%	11	2,064	+42.593%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-3.636%	4	2,053	+45.283%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-9.341%	10	2,049	+40.000%
2026-06-25	1.8200	1.8200	1.8200	1.8200	+1.676%	1	2,039	+26.923%
2026-06-02	1.7400	1.7900	1.7400	1.7900	-1.105%	5	2,039	+29.050%
2026-05-29	1.8100	1.8100	1.8100	1.8100	+0.556%	2	2,039	+27.624%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+8.434%	2	2,038	+28.333%
2026-05-07	1.6600	1.6600	1.6500	1.6600	-8.287%	13	2,036	+39.157%
2026-05-04	1.9900	1.9900	1.7900	1.8100	-0.549%	4	2,030	+27.624%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+4.598%	5	2,030	+26.923%
2026-03-26	1.7400	1.7400	1.7400	1.7400	+6.098%	10	2,035	+32.759%
2026-03-09	1.6400	1.6400	1.6400	1.6400	+4.459%	2	2,025	+40.854%
2026-03-03	1.5700	1.5700	1.5700	1.5700	+4.667%	1	2,025	+47.134%
2026-02-23	1.5000	1.5000	1.5000	1.5000	+8.696%	30	2,026	+54.000%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-3.497%	3	1,996	+67.391%
2026-02-17	1.3800	1.4300	1.3800	1.4300	-6.536%	2	1,993	+61.538%
2026-02-11	1.5300	1.5300	1.5300	1.5300	+6.993%	1	1,991	+50.980%
2026-02-05	1.4300	1.4300	1.4300	1.4300	+5.147%	1	1,992	+61.538%
2026-01-29	1.3700	1.3700	1.3600	1.3600	+12.397%	12	1,991	+69.853%
2026-01-26	1.2100	1.2100	1.2100	1.2100	0.000%	2	1,989	+90.909%
2026-01-09	1.1000	1.2200	1.1000	1.2100	+3.419%	4	1,987	+90.909%
2026-01-08	1.1700	1.1700	1.1700	1.1700	+23.158%	1	1,985	+97.436%
2026-01-06	0.9500	0.9500	0.9500	0.9500	-14.414%	2	1,984	+143.158%
2026-01-05	1.0700	1.1100	0.9900	1.1100	-3.478%	4	1,981	+108.108%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-2.542%	7	1,981	+100.870%
2025-12-31	1.2000	1.2000	1.1200	1.1800	+0.855%	9	1,970	+95.763%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-2.500%	10	1,970	+97.436%
2025-12-29	1.1500	1.2000	1.1500	1.2000	+4.348%	42	1,970	+92.500%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,940	+100.870%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,940	+84.800%
2025-12-17	1.3300	1.3300	1.3000	1.3000	+8.333%	3	1,939	+77.692%
2025-12-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,939	+92.500%
2025-12-15	1.1900	1.2500	1.1800	1.2000	+4.348%	34	1,939	+92.500%
2025-12-12	1.1500	1.1500	1.1500	1.1500	+9.524%	5	1,926	+100.870%
2025-12-08	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,921	+120.000%
2025-12-03	1.0500	1.0500	1.0500	1.0500	-10.256%	3	1,919	+120.000%
2025-12-01	1.1300	1.1700	1.1300	1.1700	-7.874%	41	1,919	+97.436%
2025-11-21	1.2700	1.2700	1.2700	1.2700	+5.833%	10	1,897	+81.890%
2025-11-20	1.2000	1.2000	1.2000	1.2000	+25.000%	1	1,887	+92.500%
2025-11-18	0.9600	0.9600	0.9600	0.9600	-9.434%	1	1,886	+140.625%
2025-11-17	1.0600	1.0600	1.0600	1.0600	0.000%	1	1,887	+117.925%
2025-11-14	1.0700	1.0700	1.0600	1.0600	-3.636%	5	1,886	+117.925%
2025-11-13	1.0500	1.1000	1.0500	1.1000	+10.000%	56	1,881	+110.000%
2025-11-11	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,839	+131.000%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-8.257%	50	1,819	+131.000%
2025-11-04	1.0900	1.0900	1.0900	1.0900	+2.830%	6	1,789	+111.927%
2025-11-03	1.0600	1.0600	1.0600	1.0600	+0.952%	1	1,794	+117.925%
2025-10-29	1.0500	1.0500	1.0500	1.0500	+7.143%	1	1,794	+120.000%
2025-10-24	0.9800	0.9800	0.9800	0.9800	-12.500%	6	1,793	+135.714%
2025-10-22	1.1000	1.1200	1.1000	1.1200	+6.667%	11	1,787	+106.250%
2025-10-21	1.0400	1.0500	1.0400	1.0500	0.000%	5	1,776	+120.000%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+7.143%	100	1,772	+120.000%
2025-10-14	1.0000	1.0000	0.9800	0.9800	+3.158%	3	1,724	+135.714%
2025-10-09	0.9200	0.9500	0.9200	0.9500	+11.765%	11	1,724	+143.158%
2025-10-07	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,713	+171.765%
2025-10-02	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,713	+151.087%
2025-09-30	1.0000	1.0000	1.0000	1.0000	+1.010%	20	1,714	+131.000%
2025-09-29	0.9900	0.9900	0.9900	0.9900	+4.211%	2	1,714	+133.333%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-3.061%	1	1,714	+143.158%
2025-09-23	0.9500	0.9800	0.9500	0.9800	+3.158%	300	1,713	+135.714%
2025-09-22	0.9000	0.9500	0.9000	0.9500	+4.396%	28	1,761	+143.158%
2025-09-18	0.9900	0.9900	0.9100	0.9100	-9.000%	20	1,769	+153.846%
2025-09-17	1.0000	1.0000	1.0000	1.0000	+5.263%	20	1,769	+131.000%
2025-09-15	0.9500	0.9500	0.9000	0.9500	+3.261%	112	1,769	+143.158%
2025-09-12	0.9900	0.9900	0.8800	0.9200	-8.000%	30	1,658	+151.087%
2025-09-11	1.0700	1.0700	0.9900	1.0000	-4.762%	101	1,655	+131.000%
2025-09-10	1.0500	1.0500	1.0500	1.0500	+1.942%	10	1,654	+120.000%
2025-09-08	1.0500	1.0500	1.0300	1.0300	-5.505%	220	1,664	+124.272%
2025-09-05	1.1000	1.1300	1.0900	1.0900	-3.540%	19	1,472	+111.927%
2025-09-04	1.1900	1.1900	1.1300	1.1300	-5.833%	20	1,454	+104.425%
2025-09-03	1.2000	1.2000	1.2000	1.2000	+1.695%	10	1,449	+92.500%
2025-09-02	1.1800	1.1800	1.1800	1.1800	-4.839%	15	1,439	+95.763%
2025-08-27	1.2400	1.2400	1.2400	1.2400	+5.085%	1	1,429	+86.290%
2025-08-26	1.2300	1.2300	1.1800	1.1800	-0.840%	14	1,428	+95.763%
2025-08-25	1.2000	1.2000	1.1500	1.1900	+6.250%	30	1,424	+94.118%
2025-08-22	1.1400	1.1400	1.1200	1.1200	-4.274%	20	1,394	+106.250%
2025-08-21	1.2400	1.2400	1.1300	1.1700	0.000%	22	1,374	+97.436%
2025-08-20	1.1800	1.2200	1.1700	1.1700	+1.739%	22	1,370	+97.436%
2025-08-19	1.1000	1.1500	1.1000	1.1500	-2.542%	22	1,369	+100.870%
2025-08-14	1.1500	1.2300	1.1300	1.1800	-2.479%	31	1,359	+95.763%
2025-08-12	1.2100	1.2100	1.2100	1.2100	-6.923%	1	1,352	+90.909%
2025-08-11	1.2000	1.3000	1.2000	1.3000	+8.333%	24	1,353	+77.692%
2025-08-08	1.2400	1.2400	1.2000	1.2000	-4.000%	20	1,353	+92.500%
2025-08-07	1.2500	1.2500	1.2500	1.2500	-5.303%	2	1,333	+84.800%
2025-08-06	1.1900	1.3200	1.1900	1.3200	+2.326%	16	1,331	+75.000%
2025-08-05	0.7000	1.2900	0.7000	1.2900	-5.839%	12	1,326	+79.070%
2025-08-01	1.3100	1.3700	1.3100	1.3700	+12.295%	2	1,315	+68.613%
2025-07-31	1.1500	1.3000	1.1500	1.2200	+7.965%	36	1,315	+89.344%
2025-07-23	1.1600	1.1600	1.1300	1.1300	-1.739%	10	1,285	+104.425%
2025-07-22	1.1700	1.1700	1.0900	1.1500	-4.167%	4	1,285	+100.870%
2025-07-17	1.4000	1.4000	1.2000	1.2000	0.000%	400	1,283	+92.500%
2025-07-15	1.2000	1.2000	1.2000	1.2000	-7.692%	5	883	+92.500%
2025-07-11	1.3000	1.3000	1.2500	1.3000	0.000%	390	878	+77.692%
2025-07-08	1.3500	1.3800	1.3000	1.3000	-7.143%	104	704	+77.692%
2025-07-07	1.3700	1.4000	1.3700	1.4000	+5.263%	700	618	+65.000%
2025-07-02	1.3900	1.3900	1.3300	1.3300	-4.317%	2	188	+73.684%
2025-06-30	1.3400	1.3900	1.3200	1.3900	-4.795%	10	187	+66.187%
2025-06-27	1.4500	1.4700	1.4500	1.4600	+0.690%	18	180	+58.219%
2025-06-24	1.4900	1.4900	1.4200	1.4500	-3.974%	3	162	+59.310%
2025-06-23	1.5400	1.6400	1.5100	1.5100	+3.425%	7	160	+52.980%
2025-06-18	1.5400	1.5400	1.4600	1.4600	-8.750%	32	150	+58.219%
2025-06-12	1.5500	1.6000	1.5500	1.6000	+11.888%	4	150	+44.375%
2025-06-10	1.4300	1.4300	1.4300	1.4300	+6.716%	10	146	+61.538%
2025-06-06	2.5500	2.5500	1.2800	1.3400	+1.515%	44	136	+72.388%
2025-06-05	1.3200	1.3200	1.3200	1.3200	-5.714%	10	116	+75.000%
2025-06-04	1.4000	1.4000	1.3000	1.4000	-2.778%	102	106	+65.000%
2025-06-02	1.5500	1.5500	1.3000	1.4400	+7.463%	7	10	+60.417%
2025-05-27	1.4400	1.4400	1.3400	1.3400	+2.290%	2	8	+72.388%
2025-05-16	1.3100	1.3100	1.3100	1.3100	-15.484%	4	8	+76.336%
2025-05-01	1.5500	1.5500	1.5500	1.5500	-7.738%	1	6	+49.032%
2025-04-30	1.5400	1.6900	1.5300	1.6800	-8.696%	12	5	+37.500%
2025-04-28	1.8900	1.8900	1.7100	1.8400	+12.195%	10	5	+25.543%
2025-04-24	1.7400	1.8300	1.6400	1.6400	0.000%	9	5	+40.854%

.dark-mode .qGJL3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGJL3B{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20271217P5GRAB Dec 17 2027 5.00 Put (GRAB271217P00005000)option OPRA

GRAB20271217P5
GRAB Dec 17 2027 5.00 Put (GRAB271217P00005000)
option OPRA