Dark

GRAB20280121C10
GRAB Jan 21 2028 10.00 Call (GRAB280121C00010000)
option OPRA

EOD

Jul 31, 2026

0.1500-6.250%(-0.0100)840

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1800	0.1500	0.1500	-6.250%	840	51,667	0.000%
2026-07-30	0.1300	0.2000	0.1200	0.1600	0.000%	90	52,380	-6.250%
2026-07-29	0.1400	0.1700	0.1400	0.1600	+6.667%	30	52,307	-6.250%
2026-07-28	0.1500	0.1500	0.1400	0.1500	+7.143%	34	52,302	0.000%
2026-07-27	0.1700	0.1700	0.1400	0.1400	0.000%	279	52,321	+7.143%
2026-07-24	0.1600	0.1700	0.1400	0.1400	-22.222%	40	52,132	+7.143%
2026-07-23	0.1400	0.1800	0.1400	0.1800	+20.000%	395	52,116	-16.667%
2026-07-22	0.2000	0.2100	0.1500	0.1500	-11.765%	298	51,808	0.000%
2026-07-21	0.2000	0.2100	0.1700	0.1700	0.000%	112	51,751	-11.765%
2026-07-20	0.1800	0.2000	0.1600	0.1700	-5.556%	84	51,725	-11.765%
2026-07-17	0.1900	0.2200	0.1400	0.1800	-18.182%	700	51,697	-16.667%
2026-07-16	0.2200	0.2200	0.2000	0.2200	-12.000%	37	51,042	-31.818%
2026-07-15	0.2400	0.2500	0.2300	0.2500	+4.167%	19	51,020	-40.000%
2026-07-14	0.2600	0.2600	0.2100	0.2400	-7.692%	57	51,021	-37.500%
2026-07-13	0.2700	0.2700	0.2200	0.2600	+8.333%	127	50,964	-42.308%
2026-07-10	0.2600	0.2600	0.2400	0.2400	+4.348%	30	51,039	-37.500%
2026-07-09	0.2300	0.2400	0.2200	0.2300	0.000%	16	51,037	-34.783%
2026-07-08	0.2500	0.2500	0.2000	0.2300	-8.000%	356	51,039	-34.783%
2026-07-07	0.2600	0.2800	0.2500	0.2500	+13.636%	361	51,212	-40.000%
2026-07-06	0.2700	0.2700	0.2100	0.2200	-12.000%	100	51,431	-31.818%
2026-07-02	0.2500	0.2800	0.2300	0.2500	-3.846%	168	51,514	-40.000%
2026-07-01	0.2300	0.2600	0.2300	0.2600	+13.043%	90	51,514	-42.308%
2026-06-30	0.2300	0.2600	0.2300	0.2300	+15.000%	91	51,498	-34.783%
2026-06-29	0.2000	0.2500	0.1800	0.2000	+5.263%	265	51,530	-25.000%
2026-06-26	0.2400	0.2400	0.1700	0.1900	+11.765%	117	51,481	-21.053%
2026-06-25	0.2000	0.2000	0.1700	0.1700	-10.526%	41	51,375	-11.765%
2026-06-24	0.2000	0.2000	0.1800	0.1900	+5.556%	72	51,394	-21.053%
2026-06-23	0.1900	0.2000	0.1800	0.1800	-14.286%	49	51,386	-16.667%
2026-06-22	0.2300	0.2300	0.2100	0.2100	-8.696%	28	51,389	-28.571%
2026-06-18	0.2000	0.2300	0.1900	0.2300	+15.000%	530	51,306	-34.783%
2026-06-17	0.2200	0.2200	0.2000	0.2000	-4.762%	190	51,306	-25.000%
2026-06-16	0.2000	0.2200	0.2000	0.2100	+5.000%	292	51,306	-28.571%
2026-06-15	0.2000	0.2300	0.1900	0.2000	+25.000%	4,839	51,030	-25.000%
2026-06-12	0.2100	0.2100	0.1600	0.1600	-20.000%	1,800	46,771	-6.250%
2026-06-11	0.1800	0.2000	0.1800	0.2000	+5.263%	902	46,574	-25.000%
2026-06-10	0.1800	0.2000	0.1800	0.1900	0.000%	103	46,112	-21.053%
2026-06-09	0.2100	0.2100	0.1900	0.1900	-5.000%	87	46,213	-21.053%
2026-06-08	0.2100	0.2200	0.2000	0.2000	-9.091%	447	46,261	-25.000%
2026-06-05	0.2400	0.2400	0.2000	0.2200	0.000%	144	46,429	-31.818%
2026-06-04	0.2400	0.2500	0.2200	0.2200	-4.348%	620	46,543	-31.818%
2026-06-03	0.2200	0.2500	0.2000	0.2300	-8.000%	1,087	46,418	-34.783%
2026-06-02	0.2600	0.2600	0.2300	0.2500	+8.696%	291	47,005	-40.000%
2026-06-01	0.2000	0.2400	0.2000	0.2300	0.000%	308	46,799	-34.783%
2026-05-29	0.2300	0.2300	0.2100	0.2300	0.000%	168	46,795	-34.783%
2026-05-28	0.2200	0.2300	0.2100	0.2300	-4.167%	174	46,730	-34.783%
2026-05-27	0.2300	0.2400	0.2200	0.2400	+9.091%	216	46,638	-37.500%
2026-05-26	0.2200	0.2400	0.2100	0.2200	+10.000%	1,170	46,626	-31.818%
2026-05-22	0.2000	0.2200	0.1700	0.2000	+5.263%	1,682	46,417	-25.000%
2026-05-21	0.1900	0.2000	0.1900	0.1900	-9.524%	352	47,341	-21.053%
2026-05-20	0.1900	0.2100	0.1900	0.2100	+10.526%	200	47,341	-28.571%
2026-05-19	0.2100	0.2600	0.1800	0.1900	-9.524%	136	47,242	-21.053%
2026-05-18	0.2100	0.2600	0.2100	0.2100	0.000%	393	47,242	-28.571%
2026-05-15	0.2100	0.2200	0.2000	0.2100	-12.500%	183	47,242	-28.571%
2026-05-14	0.2500	0.2500	0.2100	0.2400	+14.286%	408	47,206	-37.500%
2026-05-13	0.2500	0.2500	0.2100	0.2100	-4.545%	290	47,094	-28.571%
2026-05-12	0.2400	0.2500	0.2200	0.2200	-12.000%	51	47,094	-31.818%
2026-05-11	0.2500	0.2600	0.2200	0.2500	0.000%	2,986	47,094	-40.000%
2026-05-08	0.2500	0.2600	0.2200	0.2500	+4.167%	361	45,014	-40.000%
2026-05-07	0.2700	0.2800	0.2300	0.2400	-11.111%	3,949	44,998	-37.500%
2026-05-06	0.2500	0.2800	0.2300	0.2700	+17.391%	678	44,465	-44.444%
2026-05-05	0.2700	0.3200	0.2300	0.2300	-11.538%	448	44,236	-34.783%
2026-05-04	0.3000	0.3000	0.2200	0.2600	+4.000%	539	44,125	-42.308%
2026-05-01	0.2500	0.2500	0.2200	0.2500	0.000%	560	43,397	-40.000%
2026-04-30	0.2600	0.2600	0.2500	0.2500	-3.846%	617	43,397	-40.000%
2026-04-29	0.2700	0.2700	0.2600	0.2600	-7.143%	40	42,812	-42.308%
2026-04-28	0.2900	0.2900	0.2600	0.2800	+12.000%	167	42,792	-46.429%
2026-04-27	0.2800	0.3000	0.2500	0.2500	0.000%	50	42,625	-40.000%
2026-04-24	0.3100	0.3100	0.2500	0.2500	-10.714%	545	42,583	-40.000%
2026-04-23	0.3500	0.3500	0.2600	0.2800	-9.677%	175	42,497	-46.429%
2026-04-22	0.3100	0.3400	0.2800	0.3100	+3.333%	141	42,484	-51.613%
2026-04-21	0.3300	0.3500	0.3000	0.3000	-11.765%	249	42,462	-50.000%
2026-04-20	0.3500	0.3600	0.3200	0.3400	-2.857%	269	42,462	-55.882%
2026-04-17	0.3300	0.3700	0.3300	0.3500	+12.903%	1,306	42,363	-57.143%
2026-04-16	0.3000	0.3200	0.2900	0.3100	+3.333%	149	41,771	-51.613%
2026-04-15	0.2800	0.3000	0.2500	0.3000	+11.111%	766	41,729	-50.000%
2026-04-14	0.2900	0.2900	0.2500	0.2700	+8.000%	268	41,091	-44.444%
2026-04-13	0.2700	0.2700	0.2400	0.2500	0.000%	605	40,892	-40.000%
2026-04-10	0.2400	0.2600	0.2400	0.2500	+4.167%	178	40,287	-40.000%
2026-04-09	0.2700	0.2800	0.2400	0.2400	-14.286%	474	40,113	-37.500%
2026-04-08	0.3000	0.3100	0.2500	0.2800	+21.739%	171	39,643	-46.429%
2026-04-07	0.2600	0.2800	0.2300	0.2300	-11.538%	45	39,734	-34.783%
2026-04-06	0.2500	0.2700	0.2400	0.2600	+8.333%	331	39,710	-42.308%
2026-04-02	0.2700	0.2700	0.2400	0.2400	-14.286%	229	39,394	-37.500%
2026-04-01	0.2700	0.3100	0.2500	0.2800	+12.000%	393	39,394	-46.429%
2026-03-31	0.2300	0.3200	0.2300	0.2500	+4.167%	52	39,069	-40.000%
2026-03-30	0.2300	0.2400	0.2100	0.2400	+9.091%	527	39,093	-37.500%
2026-03-27	0.2700	0.2700	0.2000	0.2200	-12.000%	695	38,896	-31.818%
2026-03-26	0.2600	0.2800	0.2300	0.2500	-3.846%	180	38,878	-40.000%
2026-03-25	0.2900	0.3300	0.2600	0.2600	-3.704%	903	38,727	-42.308%
2026-03-24	0.2800	0.3100	0.2500	0.2700	-3.571%	848	37,983	-44.444%
2026-03-23	0.2400	0.2800	0.2400	0.2800	+16.667%	228	37,892	-46.429%
2026-03-20	0.2900	0.2900	0.2400	0.2400	-11.111%	29	37,897	-37.500%
2026-03-19	0.3000	0.3300	0.2400	0.2700	-3.571%	284	37,881	-44.444%
2026-03-18	0.3000	0.3100	0.2700	0.2800	0.000%	546	37,841	-46.429%
2026-03-17	0.3200	0.3200	0.2800	0.2800	-3.448%	20	37,759	-46.429%
2026-03-16	0.3000	0.3000	0.2600	0.2900	+7.407%	512	37,755	-48.276%
2026-03-13	0.3000	0.3200	0.2600	0.2700	-3.571%	2,469	37,394	-44.444%
2026-03-12	0.3000	0.3000	0.2700	0.2800	0.000%	281	35,592	-46.429%
2026-03-11	0.3000	0.3300	0.2800	0.2800	-12.500%	104	35,444	-46.429%
2026-03-10	0.3100	0.3300	0.3000	0.3200	+3.226%	539	35,406	-53.125%
2026-03-09	0.2900	0.3100	0.2700	0.3100	+3.333%	206	35,102	-51.613%
2026-03-06	0.3500	0.3500	0.2800	0.3000	0.000%	104	34,973	-50.000%
2026-03-05	0.3200	0.3500	0.3000	0.3000	-9.091%	103	34,923	-50.000%
2026-03-04	0.3400	0.3600	0.3200	0.3300	0.000%	171	34,878	-54.545%
2026-03-03	0.3300	0.3300	0.3200	0.3300	-2.941%	15	34,908	-54.545%
2026-03-02	0.3500	0.3700	0.3000	0.3400	-8.108%	208	34,897	-55.882%
2026-02-27	0.4000	0.4000	0.3600	0.3700	-5.128%	266	34,760	-59.459%
2026-02-26	0.4000	0.4000	0.3600	0.3900	+5.405%	316	34,978	-61.538%
2026-02-25	0.3900	0.4000	0.3600	0.3700	+8.824%	876	33,875	-59.459%
2026-02-24	0.3300	0.3600	0.3100	0.3400	0.000%	107	33,875	-55.882%
2026-02-23	0.3600	0.3600	0.3300	0.3400	-12.821%	171	33,815	-55.882%
2026-02-20	0.3900	0.4400	0.3800	0.3900	+2.632%	257	33,783	-61.538%
2026-02-19	0.3700	0.4000	0.3700	0.3800	-5.000%	537	33,780	-60.526%
2026-02-18	0.3900	0.4100	0.3400	0.4000	+5.263%	321	33,394	-62.500%
2026-02-17	0.3700	0.3800	0.3400	0.3800	+8.571%	3,059	33,256	-60.526%
2026-02-13	0.4200	0.4200	0.3400	0.3500	-7.895%	862	31,670	-57.143%
2026-02-12	0.4000	0.4300	0.3500	0.3800	-11.628%	329	31,670	-60.526%
2026-02-11	0.4100	0.5000	0.3800	0.4300	+7.500%	102	31,585	-65.116%
2026-02-10	0.4500	0.4500	0.4000	0.4000	-2.439%	49	31,517	-62.500%
2026-02-09	0.4100	0.4200	0.4000	0.4100	-4.651%	69	31,474	-63.415%
2026-02-06	0.4300	0.4300	0.3700	0.4300	+7.500%	110	31,418	-65.116%
2026-02-05	0.4000	0.4200	0.3600	0.4000	-11.111%	481	31,389	-62.500%
2026-02-04	0.4200	0.4600	0.3900	0.4500	+7.143%	990	30,970	-66.667%
2026-02-03	0.4800	0.4800	0.3900	0.4200	-2.326%	893	30,092	-64.286%
2026-02-02	0.4600	0.4600	0.3900	0.4300	-4.444%	324	29,276	-65.116%
2026-01-30	0.4700	0.4700	0.4100	0.4500	-4.255%	392	29,285	-66.667%
2026-01-29	0.5000	0.5300	0.4300	0.4700	-2.083%	893	29,262	-68.085%
2026-01-28	0.5500	0.5500	0.4400	0.4800	-12.727%	637	28,487	-68.750%
2026-01-27	0.5300	0.5500	0.5000	0.5500	+10.000%	606	27,874	-72.727%
2026-01-26	0.5300	0.7100	0.4700	0.5000	-1.961%	195	27,547	-70.000%
2026-01-23	0.5500	0.5500	0.4700	0.5100	+4.082%	934	27,385	-70.588%
2026-01-22	0.4900	0.5300	0.4600	0.4900	+2.083%	571	26,895	-69.388%
2026-01-21	0.5300	0.5800	0.4600	0.4800	-12.727%	673	26,493	-68.750%
2026-01-20	0.4900	0.5700	0.4600	0.5500	+12.245%	1,813	26,045	-72.727%
2026-01-16	0.6200	0.6200	0.4700	0.4900	-7.547%	2,474	27,228	-69.388%
2026-01-15	0.5400	0.5400	0.4800	0.5300	0.000%	3,054	27,228	-71.698%
2026-01-14	0.5600	0.5600	0.4800	0.5300	+1.923%	2,116	24,767	-71.698%
2026-01-13	0.5800	0.5800	0.5000	0.5200	-7.143%	187	22,822	-71.154%
2026-01-12	0.5900	0.6200	0.5200	0.5600	-1.754%	277	22,701	-73.214%
2026-01-09	0.5500	0.6000	0.5400	0.5700	+1.786%	881	22,748	-73.684%
2026-01-08	0.6100	0.6200	0.5300	0.5600	-5.085%	2,409	22,031	-73.214%
2026-01-07	0.6500	0.6500	0.5800	0.5900	-15.714%	392	21,089	-74.576%
2026-01-06	0.6800	0.7100	0.6400	0.7000	+11.111%	417	20,770	-78.571%
2026-01-05	0.7500	0.7500	0.5800	0.6300	-5.970%	278	20,364	-76.190%
2026-01-02	0.7000	0.7000	0.6400	0.6700	+11.667%	1,669	20,110	-77.612%
2025-12-31	0.7000	0.7200	0.5500	0.6000	-14.286%	909	18,431	-75.000%
2025-12-30	0.8000	0.8000	0.6500	0.7000	-4.110%	228	18,431	-78.571%
2025-12-29	0.7500	0.7500	0.7000	0.7300	0.000%	111	18,387	-79.452%
2025-12-26	0.7000	0.7400	0.7000	0.7300	0.000%	120	18,441	-79.452%
2025-12-24	0.7500	0.7500	0.7000	0.7300	+1.389%	29	18,513	-79.452%
2025-12-23	0.7500	0.8000	0.7000	0.7200	-4.000%	195	18,513	-79.167%
2025-12-22	0.9400	0.9400	0.7300	0.7500	+4.167%	117	18,589	-80.000%
2025-12-19	0.7100	0.7500	0.7000	0.7200	+2.857%	165	18,552	-79.167%
2025-12-18	0.6500	0.7000	0.6500	0.7000	+4.478%	637	18,458	-78.571%
2025-12-17	0.7000	0.7000	0.6500	0.6700	-8.219%	206	18,509	-77.612%
2025-12-16	1.7500	2.5100	0.7000	0.7300	-1.351%	364	18,370	-79.452%
2025-12-15	0.8500	0.8500	0.7200	0.7400	-7.500%	181	18,239	-79.730%
2025-12-12	0.8000	0.8300	0.7500	0.8000	0.000%	362	18,081	-81.250%
2025-12-11	0.7600	0.8100	0.7500	0.8000	+3.896%	172	17,749	-81.250%
2025-12-10	0.7500	0.7800	0.7400	0.7700	-3.750%	64	17,637	-80.519%
2025-12-09	0.8000	0.8000	0.7000	0.8000	0.000%	241	17,646	-81.250%
2025-12-08	0.8000	0.8500	0.7500	0.8000	-5.882%	322	17,562	-81.250%
2025-12-05	0.8500	0.8500	0.7700	0.8500	+1.190%	485	17,471	-82.353%
2025-12-04	0.7900	0.9000	0.7900	0.8400	+5.000%	712	17,044	-82.143%
2025-12-03	1.3900	1.3900	0.7500	0.8000	-5.882%	114	16,393	-81.250%
2025-12-02	0.8200	0.8500	0.8000	0.8500	+6.250%	102	16,317	-82.353%
2025-12-01	0.8200	0.8800	0.7900	0.8000	-12.088%	458	16,356	-81.250%
2025-11-28	0.9500	1.0000	0.8700	0.9100	+12.346%	154	16,424	-83.516%
2025-11-26	0.8500	0.8700	0.8100	0.8100	+1.250%	370	16,129	-81.481%
2025-11-25	1.1200	1.1200	0.7500	0.8000	-3.614%	512	16,129	-81.250%
2025-11-24	0.8000	0.8500	0.7500	0.8300	+20.290%	409	15,923	-81.928%
2025-11-21	0.7500	0.7500	0.6500	0.6900	-1.429%	1,105	15,663	-78.261%
2025-11-20	0.9500	0.9500	0.6900	0.7000	-17.647%	833	14,982	-78.571%
2025-11-19	0.8000	0.8700	0.8000	0.8500	+3.659%	397	14,856	-82.353%
2025-11-18	0.8500	0.8800	0.7900	0.8200	+9.333%	545	14,963	-81.707%
2025-11-17	1.0000	1.0000	0.7500	0.7500	-16.667%	633	14,870	-80.000%
2025-11-14	0.9500	1.0000	0.9000	0.9000	-5.263%	679	14,966	-83.333%
2025-11-13	2.5100	2.5100	0.9500	0.9500	-13.636%	921	14,384	-84.211%
2025-11-12	1.2000	1.2500	1.0700	1.1000	-8.333%	5,146	13,658	-86.364%
2025-11-11	1.2000	1.2500	1.1300	1.2000	+9.091%	371	12,857	-87.500%
2025-11-10	1.1500	1.1900	1.1000	1.1000	0.000%	244	12,987	-86.364%
2025-11-07	1.0000	1.1000	0.9500	1.1000	+8.911%	332	13,027	-86.364%
2025-11-06	1.1500	1.1500	1.0000	1.0100	-4.717%	293	12,832	-85.149%
2025-11-05	1.1500	1.1500	1.0500	1.0600	-5.357%	238	12,704	-85.849%
2025-11-04	1.1000	1.1500	1.0000	1.1200	-13.846%	901	12,668	-86.607%
2025-11-03	1.2500	1.3000	1.2000	1.3000	+6.557%	545	11,950	-88.462%
2025-10-31	1.2300	1.3000	1.2000	1.2200	0.000%	293	11,950	-87.705%
2025-10-30	1.2000	1.3000	1.2000	1.2200	-2.400%	231	12,029	-87.705%
2025-10-29	1.3000	1.4000	1.2000	1.2500	0.000%	226	11,957	-88.000%
2025-10-28	1.3000	1.3500	1.2000	1.2500	-3.101%	352	11,957	-88.000%
2025-10-27	1.2000	1.3800	1.2000	1.2900	+7.500%	914	11,070	-88.372%
2025-10-24	1.1500	1.2000	1.1000	1.2000	+14.286%	284	11,070	-87.500%
2025-10-23	1.1000	1.2000	1.0000	1.0500	0.000%	488	10,886	-85.714%
2025-10-22	1.1000	1.1000	0.9500	1.0500	0.000%	1,679	10,457	-85.714%
2025-10-21	1.0500	1.1500	1.0000	1.0500	0.000%	970	11,145	-85.714%
2025-10-20	1.1300	1.2000	1.0200	1.0500	-4.545%	426	10,534	-85.714%
2025-10-17	1.1000	1.2500	1.0200	1.1000	-2.655%	1,628	10,156	-86.364%
2025-10-16	1.2500	1.2500	1.0900	1.1300	-8.130%	2,104	8,807	-86.726%
2025-10-15	1.2500	1.2500	1.1500	1.2300	+6.957%	268	6,911	-87.805%
2025-10-14	1.1000	1.2000	1.0700	1.1500	+4.545%	413	6,681	-86.957%
2025-10-13	1.2500	1.3000	1.1000	1.1000	-4.348%	320	6,567	-86.364%
2025-10-10	1.3400	1.3400	1.1300	1.1500	-9.449%	740	6,388	-86.957%
2025-10-09	1.3500	1.3500	1.2400	1.2700	-9.286%	508	6,026	-88.189%
2025-10-08	1.3000	1.4000	1.2500	1.4000	+7.692%	304	5,601	-89.286%
2025-10-07	1.5200	1.5200	1.3000	1.3000	-1.515%	571	5,496	-88.462%
2025-10-06	1.3000	1.4000	1.2300	1.3200	+3.937%	687	4,986	-88.636%
2025-10-03	1.3000	1.3500	1.2000	1.2700	+2.419%	328	4,486	-88.189%
2025-10-02	1.2100	1.3000	1.1500	1.2400	+7.826%	328	4,209	-87.903%
2025-10-01	1.1500	1.3000	1.1000	1.1500	-5.738%	197	3,963	-86.957%
2025-09-30	1.2500	1.2500	1.1500	1.2200	-6.154%	258	3,867	-87.705%
2025-09-29	1.3500	1.3500	1.2000	1.3000	0.000%	124	3,695	-88.462%
2025-09-26	1.4000	1.4000	1.2500	1.3000	-8.451%	74	3,588	-88.462%
2025-09-25	1.4500	1.4500	1.2500	1.4200	+1.429%	158	3,544	-89.437%
2025-09-24	1.5000	1.5500	1.4000	1.4000	-6.667%	361	3,464	-89.286%
2025-09-23	1.6000	1.7000	1.4000	1.5000	-6.250%	905	3,170	-90.000%
2025-09-22	1.5000	1.6500	1.4200	1.6000	+9.589%	595	2,390	-90.625%
2025-09-19	1.6000	1.6000	1.4500	1.4600	0.000%	303	1,961	-89.726%
2025-09-18	1.3000	1.5100	1.3000	1.4600	+10.606%	1,095	1,690	-89.726%
2025-09-17	1.3000	1.3500	1.1500	1.3200	-2.941%	254	675	-88.636%
2025-09-16	1.2000	1.3600	1.1500	1.3600	+4.615%	528	508	-88.971%
2025-09-15	2.6500	2.6500	1.2500	1.3000	0.000%	21	20	-88.462%

.dark-mode .MzYPpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzYPpy{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C10GRAB Jan 21 2028 10.00 Call (GRAB280121C00010000)option OPRA

GRAB20280121C10
GRAB Jan 21 2028 10.00 Call (GRAB280121C00010000)
option OPRA