Dark

GRAB20280121C12
GRAB Jan 21 2028 12.00 Call (GRAB280121C00012000)
option OPRA

EOD

Jul 31, 2026

0.1200-7.692%(-0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1400	0.1200	0.1200	-7.692%	57	23,516	0.000%
2026-07-30	0.0900	0.1300	0.0900	0.1300	+8.333%	108	23,467	-7.692%
2026-07-29	0.1800	0.1800	0.1000	0.1200	0.000%	28	23,360	0.000%
2026-07-28	0.1000	0.1500	0.1000	0.1200	+9.091%	133	23,371	0.000%
2026-07-27	0.1700	0.1700	0.1000	0.1100	-15.385%	230	23,290	+9.091%
2026-07-24	0.1100	0.1400	0.1000	0.1300	0.000%	65	23,066	-7.692%
2026-07-23	0.1200	0.1300	0.1000	0.1300	+8.333%	238	23,031	-7.692%
2026-07-22	0.1300	0.1400	0.1200	0.1200	0.000%	27	22,924	0.000%
2026-07-21	0.1700	0.1700	0.1200	0.1200	-20.000%	87	22,935	0.000%
2026-07-20	0.1100	0.1800	0.1100	0.1500	+7.143%	47	22,849	-20.000%
2026-07-17	0.1300	0.1400	0.1300	0.1400	-12.500%	115	22,804	-14.286%
2026-07-16	0.1600	0.1900	0.1600	0.1600	-5.882%	18	22,913	-25.000%
2026-07-14	0.1800	0.1900	0.1700	0.1700	-15.000%	54	22,913	-29.412%
2026-07-13	0.2200	0.2200	0.1700	0.2000	0.000%	28	22,940	-40.000%
2026-07-10	0.1900	0.2100	0.1900	0.2000	+17.647%	37	22,962	-40.000%
2026-07-09	0.2300	0.2300	0.1700	0.1700	-15.000%	49	22,946	-29.412%
2026-07-08	0.1800	0.2100	0.1800	0.2000	+5.263%	370	22,995	-40.000%
2026-07-07	0.1500	0.1900	0.1500	0.1900	-17.391%	18	23,270	-36.842%
2026-07-06	0.1700	0.2300	0.1700	0.2300	+15.000%	19	23,287	-47.826%
2026-07-02	0.1700	0.2000	0.1700	0.2000	0.000%	380	22,930	-40.000%
2026-07-01	0.2000	0.2000	0.1900	0.2000	+11.111%	68	22,930	-40.000%
2026-06-30	0.1800	0.1800	0.1700	0.1800	+28.571%	25	22,989	-33.333%
2026-06-29	0.1500	0.1600	0.1400	0.1400	+7.692%	26	22,966	-14.286%
2026-06-26	0.1200	0.1400	0.1200	0.1300	-7.143%	103	22,982	-7.692%
2026-06-25	0.1600	0.1600	0.1400	0.1400	-6.667%	15	22,879	-14.286%
2026-06-24	0.1600	0.1600	0.1500	0.1500	-11.765%	7	22,869	-20.000%
2026-06-23	0.1500	0.1700	0.1500	0.1700	0.000%	21	22,863	-29.412%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-5.556%	2	22,842	-29.412%
2026-06-18	0.1800	0.1800	0.1800	0.1800	0.000%	515	21,834	-33.333%
2026-06-17	0.1700	0.1800	0.1700	0.1800	+5.882%	499	21,834	-33.333%
2026-06-16	0.2000	0.2000	0.1200	0.1700	0.000%	40	21,834	-29.412%
2026-06-15	0.1600	0.1700	0.1500	0.1700	+13.333%	163	21,797	-29.412%
2026-06-12	0.1300	0.1600	0.1300	0.1500	-6.250%	174	21,929	-20.000%
2026-06-11	0.1400	0.1600	0.1400	0.1600	0.000%	504	22,073	-25.000%
2026-06-10	0.1500	0.1600	0.1400	0.1600	-5.882%	26	21,570	-25.000%
2026-06-09	0.1600	0.1700	0.1400	0.1700	+6.250%	397	21,544	-29.412%
2026-06-08	0.1600	0.1900	0.1600	0.1600	-11.111%	612	21,487	-25.000%
2026-06-05	0.1800	0.1800	0.1600	0.1800	+5.882%	77	21,546	-33.333%
2026-06-04	0.1700	0.1900	0.1600	0.1700	-5.556%	350	21,489	-29.412%
2026-06-03	0.1800	0.1800	0.1700	0.1800	0.000%	545	21,266	-33.333%
2026-06-02	0.1800	0.2000	0.1800	0.1800	-5.263%	1,038	20,860	-33.333%
2026-06-01	0.1800	0.1900	0.1600	0.1900	+11.765%	943	20,938	-36.842%
2026-05-29	0.1700	0.1800	0.1700	0.1700	-5.556%	91	20,774	-29.412%
2026-05-28	0.1700	0.1900	0.1700	0.1800	0.000%	453	20,839	-33.333%
2026-05-27	0.1900	0.1900	0.1700	0.1800	0.000%	604	20,980	-33.333%
2026-05-26	0.1900	0.1900	0.1700	0.1800	+12.500%	130	20,652	-33.333%
2026-05-22	0.1600	0.1800	0.1300	0.1600	0.000%	1,366	20,582	-25.000%
2026-05-21	0.1500	0.1800	0.1500	0.1600	0.000%	763	20,905	-25.000%
2026-05-20	0.1500	0.1600	0.1500	0.1600	+6.667%	106	20,905	-25.000%
2026-05-19	0.1600	0.1900	0.1300	0.1500	-11.765%	196	20,674	-20.000%
2026-05-18	0.1500	0.1700	0.1500	0.1700	0.000%	128	20,674	-29.412%
2026-05-15	0.1800	0.1800	0.1500	0.1700	0.000%	190	20,674	-29.412%
2026-05-14	0.1700	0.2000	0.1600	0.1700	-5.556%	659	20,709	-29.412%
2026-05-13	0.1700	0.2000	0.1700	0.1800	+5.882%	41	20,433	-33.333%
2026-05-12	0.1800	0.1900	0.1600	0.1700	-5.556%	16	20,433	-29.412%
2026-05-11	0.2000	0.2100	0.1600	0.1800	0.000%	505	20,433	-33.333%
2026-05-08	0.1800	0.1900	0.1700	0.1800	+5.882%	112	20,035	-33.333%
2026-05-07	0.2000	0.2000	0.1700	0.1700	-15.000%	115	19,971	-29.412%
2026-05-06	0.2000	0.2100	0.1900	0.2000	+17.647%	64	19,964	-40.000%
2026-05-05	0.2200	0.2200	0.1700	0.1700	-10.526%	167	19,909	-29.412%
2026-05-04	0.1800	0.2000	0.1700	0.1900	+5.556%	259	19,802	-36.842%
2026-05-01	0.2100	0.2100	0.1700	0.1800	-10.000%	793	19,230	-33.333%
2026-04-30	0.1900	0.2000	0.1900	0.2000	0.000%	11	19,230	-40.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	0.000%	62	19,218	-40.000%
2026-04-28	0.1900	0.2200	0.1900	0.2000	-9.091%	953	19,179	-40.000%
2026-04-27	0.2000	0.2200	0.2000	0.2200	+15.789%	57	19,896	-45.455%
2026-04-24	0.2400	0.2400	0.1800	0.1900	-13.636%	138	19,916	-36.842%
2026-04-23	0.2500	0.2500	0.2000	0.2200	0.000%	81	19,785	-45.455%
2026-04-22	0.2500	0.2500	0.2200	0.2200	-15.385%	19	19,731	-45.455%
2026-04-21	0.2600	0.2600	0.2600	0.2600	+4.000%	5	19,714	-53.846%
2026-04-20	0.3100	0.3100	0.2400	0.2500	-3.846%	253	19,714	-52.000%
2026-04-17	0.2500	0.2700	0.2500	0.2600	+13.043%	264	19,477	-53.846%
2026-04-16	0.2300	0.2300	0.2300	0.2300	+4.545%	2	19,594	-47.826%
2026-04-15	0.2100	0.2600	0.2100	0.2200	+4.762%	6	19,594	-45.455%
2026-04-14	0.2000	0.2200	0.2000	0.2100	+16.667%	119	19,594	-42.857%
2026-04-13	0.2000	0.2000	0.1800	0.1800	+5.882%	316	19,476	-33.333%
2026-04-10	0.2000	0.2000	0.1700	0.1700	-5.556%	124	19,460	-29.412%
2026-04-09	0.1800	0.2000	0.1800	0.1800	0.000%	17	19,439	-33.333%
2026-04-08	0.2300	0.2300	0.1800	0.1800	-5.263%	29	19,422	-33.333%
2026-04-07	0.1800	0.1900	0.1800	0.1900	-5.000%	105	19,407	-36.842%
2026-04-06	0.2000	0.2100	0.1800	0.2000	-13.043%	1,012	19,306	-40.000%
2026-04-02	0.2100	0.2300	0.2100	0.2300	+27.778%	16	19,444	-47.826%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-10.000%	4	19,444	-33.333%
2026-03-31	0.1900	0.2000	0.1800	0.2000	+17.647%	116	19,448	-40.000%
2026-03-30	0.2000	0.2000	0.1700	0.1700	-10.526%	1,824	19,360	-29.412%
2026-03-27	0.1800	0.2100	0.1700	0.1900	-5.000%	645	20,581	-36.842%
2026-03-26	0.2100	0.2100	0.1900	0.2000	-9.091%	131	20,757	-40.000%
2026-03-25	0.2300	0.2400	0.2000	0.2200	+15.789%	49	20,726	-45.455%
2026-03-24	0.2100	0.2300	0.1900	0.1900	-5.000%	276	20,702	-36.842%
2026-03-23	0.2200	0.2300	0.1800	0.2000	-4.762%	248	20,583	-40.000%
2026-03-20	0.2000	0.2100	0.1900	0.2100	+5.000%	54	20,519	-42.857%
2026-03-19	0.1900	0.2800	0.1900	0.2000	-13.043%	230	20,465	-40.000%
2026-03-18	0.2100	0.2300	0.2000	0.2300	0.000%	1,309	20,267	-47.826%
2026-03-17	0.2400	0.2400	0.2300	0.2300	+4.545%	53	20,895	-47.826%
2026-03-16	0.2800	0.2800	0.2200	0.2200	-4.348%	328	20,844	-45.455%
2026-03-13	0.2300	0.2300	0.2300	0.2300	0.000%	51	20,942	-47.826%
2026-03-12	0.2300	0.2600	0.2100	0.2300	-4.167%	96	20,892	-47.826%
2026-03-11	0.3200	0.4100	0.2200	0.2400	-4.000%	843	20,804	-50.000%
2026-03-10	0.2400	0.2500	0.2400	0.2500	+4.167%	13	20,373	-52.000%
2026-03-09	0.2200	0.2400	0.2000	0.2400	+9.091%	63	20,366	-50.000%
2026-03-06	0.2500	0.2500	0.2200	0.2200	-18.519%	244	20,346	-45.455%
2026-03-05	0.2600	0.2700	0.2300	0.2700	+8.000%	20	20,112	-55.556%
2026-03-04	0.2700	0.2800	0.2400	0.2500	-10.714%	86	20,097	-52.000%
2026-03-03	0.2700	0.2800	0.2400	0.2800	-3.448%	1,030	20,041	-57.143%
2026-03-02	0.2700	0.3100	0.2200	0.2900	+3.571%	2,480	19,199	-58.621%
2026-02-27	0.3000	0.3000	0.2700	0.2800	-9.677%	700	17,249	-57.143%
2026-02-26	0.2900	0.3100	0.2900	0.3100	0.000%	95	16,831	-61.290%
2026-02-25	0.3200	0.3300	0.2800	0.3100	+19.231%	127	16,870	-61.290%
2026-02-24	0.2700	0.3000	0.2500	0.2600	-13.333%	1,049	16,870	-53.846%
2026-02-23	0.2800	0.3000	0.2600	0.3000	-11.765%	50	16,177	-60.000%
2026-02-20	0.3300	0.3400	0.3300	0.3400	+13.333%	2	16,179	-64.706%
2026-02-19	0.3000	0.3300	0.3000	0.3000	0.000%	69	16,180	-60.000%
2026-02-18	0.3100	0.3200	0.2900	0.3000	+7.143%	79	16,152	-60.000%
2026-02-17	0.2800	0.2800	0.2800	0.2800	0.000%	60	16,149	-57.143%
2026-02-13	0.3100	0.3100	0.2600	0.2800	-3.448%	124	16,051	-57.143%
2026-02-12	0.3400	0.3700	0.2700	0.2900	-9.375%	474	16,051	-58.621%
2026-02-11	0.3500	0.3500	0.3200	0.3200	-8.571%	108	16,396	-62.500%
2026-02-10	0.3200	0.3600	0.3200	0.3500	+12.903%	106	16,329	-65.714%
2026-02-09	0.3200	0.3200	0.3000	0.3100	0.000%	126	16,328	-61.290%
2026-02-06	0.3000	0.3200	0.3000	0.3100	+19.231%	183	16,346	-61.290%
2026-02-05	0.3100	0.3500	0.2600	0.2600	-25.714%	250	16,340	-53.846%
2026-02-04	0.3200	0.3500	0.3200	0.3500	+9.375%	362	16,319	-65.714%
2026-02-03	0.4000	0.4000	0.3200	0.3200	-8.571%	44	16,236	-62.500%
2026-02-02	0.4000	0.4000	0.3200	0.3500	+6.061%	101	16,225	-65.714%
2026-01-30	0.3900	0.3900	0.3300	0.3300	-2.941%	248	16,192	-63.636%
2026-01-29	0.3900	0.4000	0.3000	0.3400	-5.556%	607	16,127	-64.706%
2026-01-28	0.3500	0.3900	0.3400	0.3600	-18.182%	305	16,117	-66.667%
2026-01-27	0.3600	0.4400	0.3500	0.4400	+4.762%	250	16,008	-72.727%
2026-01-26	0.5800	0.5800	0.3500	0.4200	+10.526%	256	15,916	-71.429%
2026-01-23	0.3700	0.3900	0.3400	0.3800	+5.556%	609	15,763	-68.421%
2026-01-22	0.4000	0.4000	0.3500	0.3600	0.000%	42	15,279	-66.667%
2026-01-21	0.3800	0.3900	0.3400	0.3600	-5.263%	235	15,273	-66.667%
2026-01-20	0.3000	0.5000	0.3000	0.3800	+2.703%	1,965	15,209	-68.421%
2026-01-16	0.4300	0.4500	0.3600	0.3700	-7.500%	842	14,707	-67.568%
2026-01-15	0.4100	0.4700	0.3600	0.4000	0.000%	1,089	14,707	-70.000%
2026-01-14	0.4100	0.4400	0.3500	0.4000	-4.762%	892	14,019	-70.000%
2026-01-13	0.4000	0.4600	0.3700	0.4200	0.000%	112	13,229	-71.429%
2026-01-12	0.4500	0.4600	0.4200	0.4200	-6.667%	133	13,202	-71.429%
2026-01-09	0.4300	0.4600	0.4000	0.4500	+2.273%	40	13,198	-73.333%
2026-01-08	0.4500	0.4600	0.4000	0.4400	0.000%	551	13,202	-72.727%
2026-01-07	0.5000	0.5200	0.4200	0.4400	-18.519%	106	12,896	-72.727%
2026-01-06	0.5300	0.5400	0.4900	0.5400	+8.000%	259	12,858	-77.778%
2026-01-05	0.5600	0.5600	0.4800	0.5000	-5.660%	158	12,814	-76.000%
2026-01-02	0.5500	0.5500	0.5000	0.5300	-11.667%	124	12,814	-77.358%
2025-12-31	0.5500	0.6000	0.5500	0.6000	0.000%	52	12,906	-80.000%
2025-12-30	0.6000	0.6000	0.5000	0.6000	+3.448%	143	12,906	-80.000%
2025-12-29	0.6100	0.6100	0.5800	0.5800	+5.455%	25	12,942	-79.310%
2025-12-26	0.6000	0.6000	0.5500	0.5500	-5.172%	40	12,946	-78.182%
2025-12-24	0.6500	0.6500	0.5500	0.5800	+1.754%	903	12,837	-79.310%
2025-12-23	0.6500	0.6500	0.5500	0.5700	-8.065%	112	12,837	-78.947%
2025-12-22	0.5000	0.6500	0.5000	0.6200	+12.727%	169	12,767	-80.645%
2025-12-19	0.5500	0.6000	0.5300	0.5500	0.000%	1,626	12,712	-78.182%
2025-12-18	0.7500	0.7500	0.5000	0.5500	+3.774%	53	12,392	-78.182%
2025-12-17	0.5500	0.5500	0.5000	0.5300	0.000%	339	12,382	-77.358%
2025-12-16	0.7300	0.7300	0.5300	0.5300	-5.357%	1,050	12,083	-77.358%
2025-12-15	0.6000	0.6000	0.5500	0.5600	-9.677%	645	11,185	-78.571%
2025-12-12	0.6700	0.6700	0.6000	0.6200	+1.639%	439	11,182	-80.645%
2025-12-11	0.6000	0.6500	0.6000	0.6100	+1.667%	292	10,984	-80.328%
2025-12-10	0.6000	0.6000	0.5700	0.6000	0.000%	15	10,786	-80.000%
2025-12-09	0.6100	0.6400	0.5500	0.6000	-3.226%	27	10,783	-80.000%
2025-12-08	0.6200	0.6300	0.6200	0.6200	+3.333%	17	10,764	-80.645%
2025-12-05	0.6500	0.6500	0.6000	0.6000	-20.000%	306	10,769	-80.000%
2025-12-04	0.6500	0.7500	0.6000	0.7500	+20.968%	132	10,674	-84.000%
2025-12-03	1.1600	1.1600	0.6000	0.6200	-6.061%	68	10,607	-80.645%
2025-12-02	0.6500	0.7000	0.6200	0.6600	0.000%	129	10,574	-81.818%
2025-12-01	0.7000	0.7000	0.6000	0.6600	-14.286%	48	10,560	-81.818%
2025-11-28	0.7300	0.7700	0.7000	0.7700	+13.235%	194	10,537	-84.416%
2025-11-26	0.6500	0.7000	0.6500	0.6800	+4.615%	115	10,376	-82.353%
2025-11-25	0.7000	0.7000	0.6000	0.6500	0.000%	125	10,376	-81.538%
2025-11-24	0.5000	0.7000	0.5000	0.6500	+18.182%	429	10,278	-81.538%
2025-11-21	0.5500	0.6000	0.5000	0.5500	-8.333%	558	9,992	-78.182%
2025-11-20	0.7600	0.7600	0.5500	0.6000	-4.762%	280	9,758	-80.000%
2025-11-19	0.7200	0.7200	0.6300	0.6300	-3.077%	153	9,748	-80.952%
2025-11-18	0.6700	0.7000	0.6400	0.6500	-7.143%	360	9,659	-81.538%
2025-11-17	0.7500	0.7700	0.6500	0.7000	-6.667%	106	9,373	-82.857%
2025-11-14	0.7500	0.8000	0.7000	0.7500	-6.250%	468	9,314	-84.000%
2025-11-13	1.0700	1.0700	0.7500	0.8000	-11.111%	263	9,215	-85.000%
2025-11-12	0.9500	1.0000	0.9000	0.9000	-10.000%	113	9,091	-86.667%
2025-11-11	1.0000	1.0300	0.9500	1.0000	+12.360%	52	8,994	-88.000%
2025-11-10	0.9000	1.0000	0.8500	0.8900	+9.877%	789	8,952	-86.517%
2025-11-07	0.8900	0.8900	0.7800	0.8100	-4.706%	357	8,740	-85.185%
2025-11-06	0.9000	0.9000	0.8000	0.8500	-3.409%	455	8,886	-85.882%
2025-11-05	0.9500	0.9500	0.8500	0.8800	+3.529%	265	8,750	-86.364%
2025-11-04	0.9500	0.9500	0.8000	0.8500	-17.476%	585	8,746	-85.882%
2025-11-03	1.0500	1.1000	0.9500	1.0300	-1.905%	304	8,920	-88.350%
2025-10-31	1.0800	1.1000	1.0000	1.0500	+2.941%	510	8,920	-88.571%
2025-10-30	1.0800	1.0800	1.0000	1.0200	-2.857%	190	8,689	-88.235%
2025-10-29	0.9800	1.1000	0.9800	1.0500	+3.960%	534	8,516	-88.571%
2025-10-28	1.0600	1.1000	1.0000	1.0100	-0.980%	274	8,395	-88.119%
2025-10-27	1.1000	1.1000	0.9500	1.0200	+8.511%	323	8,141	-88.235%
2025-10-24	0.9200	0.9500	0.8900	0.9400	+9.302%	489	8,141	-87.234%
2025-10-23	0.8800	0.9500	0.8000	0.8600	+2.381%	742	8,057	-86.047%
2025-10-22	0.8500	0.9500	0.8000	0.8400	-6.667%	260	7,795	-85.714%
2025-10-21	0.8500	0.9500	0.8000	0.9000	0.000%	810	7,798	-86.667%
2025-10-20	0.9500	0.9500	0.8500	0.9000	+1.124%	244	7,523	-86.667%
2025-10-17	0.9000	0.9000	0.8500	0.8900	-3.261%	427	7,309	-86.517%
2025-10-16	0.9900	1.0000	0.8700	0.9200	-4.167%	252	7,209	-86.957%
2025-10-15	1.0200	1.0500	0.9500	0.9600	+1.053%	278	7,165	-87.500%
2025-10-14	0.8500	1.0000	0.8500	0.9500	0.000%	1,364	7,272	-87.368%
2025-10-13	1.0000	1.1700	0.9000	0.9500	-5.000%	190	6,605	-87.368%
2025-10-10	1.0000	1.0700	0.8800	1.0000	-3.846%	625	6,578	-88.000%
2025-10-09	1.1000	1.1000	1.0000	1.0400	-5.455%	273	6,329	-88.462%
2025-10-08	1.0700	1.1100	1.0100	1.1000	0.000%	184	6,305	-89.091%
2025-10-07	1.1200	1.1500	1.0000	1.1000	+1.852%	614	6,228	-89.091%
2025-10-06	1.0500	1.1200	0.9600	1.0800	+10.204%	714	6,301	-88.889%
2025-10-03	1.0500	1.0500	0.9500	0.9800	0.000%	480	6,177	-87.755%
2025-10-02	0.9500	1.0000	0.9400	0.9800	+8.889%	1,075	6,045	-87.755%
2025-10-01	1.0000	1.0000	0.8500	0.9000	-7.216%	430	5,197	-86.667%
2025-09-30	1.0000	1.0000	0.9400	0.9700	-3.960%	237	5,073	-87.629%
2025-09-29	1.0000	1.0100	0.9400	1.0100	0.000%	1,340	5,102	-88.119%
2025-09-26	1.1000	1.1000	1.0100	1.0100	-12.174%	177	4,690	-88.119%
2025-09-25	1.2300	1.2300	1.0500	1.1500	-3.361%	492	4,728	-89.565%
2025-09-24	1.2500	1.3000	1.1100	1.1900	-1.653%	829	4,420	-89.916%
2025-09-23	1.3500	1.4000	1.1800	1.2100	-6.202%	1,020	3,740	-90.083%
2025-09-22	1.2000	1.3500	1.1000	1.2900	+7.500%	1,084	3,374	-90.698%
2025-09-19	1.2000	1.3000	1.1600	1.2000	+3.448%	269	2,462	-90.000%
2025-09-18	1.1000	1.2000	1.0000	1.1600	+10.476%	1,655	2,416	-89.655%
2025-09-17	0.9500	1.1000	0.9200	1.0500	-4.545%	335	1,735	-88.571%
2025-09-16	1.1000	1.1000	0.9000	1.1000	+6.796%	2,953	1,485	-89.091%
2025-09-15	1.4000	1.7000	1.0000	1.0300	0.000%	254	254	-88.350%

.dark-mode .VNnJZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNnJZD{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C12GRAB Jan 21 2028 12.00 Call (GRAB280121C00012000)option OPRA

GRAB20280121C12
GRAB Jan 21 2028 12.00 Call (GRAB280121C00012000)
option OPRA