Dark

GRAB20280121C2
GRAB Jan 21 2028 2.00 Call (GRAB280121C00002000)
option OPRA

EOD

Jul 31, 2026

1.81-2.688%(-0.05)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.8300	1.8800	1.7800	1.8100	-2.688%	65	6,005	0.000%
2026-07-30	1.7100	1.8600	1.7100	1.8600	+8.772%	26	5,989	-2.688%
2026-07-29	1.7600	1.8000	1.7100	1.7100	-2.841%	31	6,003	+5.848%
2026-07-28	1.7000	1.7900	1.7000	1.7600	-0.565%	9	5,982	+2.841%
2026-07-27	1.7500	1.7700	1.7100	1.7700	+4.118%	258	5,974	+2.260%
2026-07-24	1.7200	1.7300	1.7000	1.7000	+2.410%	3	5,720	+6.471%
2026-07-23	1.7000	1.7000	1.6500	1.6600	-11.230%	13	5,717	+9.036%
2026-07-22	1.8500	1.8700	1.6400	1.8700	-1.058%	90	5,704	-3.209%
2026-07-21	1.9500	1.9500	1.8900	1.8900	-5.500%	23	5,637	-4.233%
2026-07-20	1.9500	2.0800	1.9500	2.0000	+3.627%	140	5,614	-9.500%
2026-07-17	2.0000	2.0000	1.9000	1.9300	-5.392%	5	5,733	-6.218%
2026-07-16	2.0000	2.0400	1.9900	2.0400	-6.422%	3	5,728	-11.275%
2026-07-15	2.2000	2.2300	2.1800	2.1800	+1.395%	67	5,728	-16.972%
2026-07-14	2.3000	2.3000	2.1500	2.1500	-5.286%	41	5,661	-15.814%
2026-07-13	2.3000	2.4200	2.2700	2.2700	+0.442%	25	5,652	-20.264%
2026-07-10	2.2000	2.3000	2.2000	2.2600	+4.147%	55	5,640	-19.912%
2026-07-09	2.1800	2.2200	2.1600	2.1700	-2.691%	5	5,623	-16.590%
2026-07-08	2.2000	2.2300	2.1800	2.2300	-0.889%	5	5,618	-18.834%
2026-07-07	2.2800	2.3000	2.2500	2.2500	+8.173%	65	5,613	-19.556%
2026-07-06	2.2200	2.2200	2.0600	2.0800	-5.882%	16	5,667	-12.981%
2026-07-02	2.2500	2.3000	2.1900	2.2100	+0.455%	24	5,665	-18.100%
2026-07-01	2.2000	2.2500	2.2000	2.2000	+3.286%	144	5,665	-17.727%
2026-06-30	2.0100	2.2000	2.0100	2.1300	+2.899%	56	5,803	-15.023%
2026-06-29	1.9600	2.0700	1.9600	2.0700	+8.947%	101	5,837	-12.560%
2026-06-26	1.8800	1.9200	1.8100	1.9000	+2.703%	66	5,794	-4.737%
2026-06-25	1.8700	1.8800	1.8200	1.8500	-1.596%	25	5,847	-2.162%
2026-06-24	1.8300	1.9000	1.8300	1.8800	+2.174%	9	5,823	-3.723%
2026-06-23	1.7700	1.8400	1.7700	1.8400	-2.646%	4	5,814	-1.630%
2026-06-22	1.9200	1.9200	1.7800	1.8900	-2.577%	24	5,813	-4.233%
2026-06-18	1.7000	1.9400	1.7000	1.9400	+4.865%	19	5,811	-6.701%
2026-06-17	1.9000	1.9000	1.8500	1.8500	-1.596%	4	5,811	-2.162%
2026-06-16	1.9900	1.9900	1.7700	1.8800	+1.075%	13	5,811	-3.723%
2026-06-15	2.0000	2.0000	1.8600	1.8600	+11.377%	164	5,802	-2.688%
2026-06-12	1.7000	1.9900	1.6700	1.6700	+5.696%	108	5,838	+8.383%
2026-06-11	1.6500	1.6500	1.5800	1.5800	-6.509%	68	5,735	+14.557%
2026-06-10	1.6600	1.7400	1.6600	1.6900	-1.170%	16	5,769	+7.101%
2026-06-09	1.7400	1.7400	1.6800	1.7100	-1.156%	22	5,767	+5.848%
2026-06-08	1.7600	1.7800	1.7300	1.7300	-6.989%	25	5,753	+4.624%
2026-06-05	1.8600	1.8600	1.7400	1.8600	0.000%	152	5,754	-2.688%
2026-06-04	1.8000	1.9500	1.8000	1.8600	+3.333%	22	5,798	-2.688%
2026-06-03	1.9500	1.9500	1.7500	1.8000	-7.692%	191	5,776	+0.556%
2026-06-02	1.9600	2.1700	1.9500	1.9500	-1.515%	18	5,595	-7.179%
2026-06-01	1.9000	2.0400	1.9000	1.9800	+4.211%	31	5,582	-8.586%
2026-05-29	1.9500	2.0500	1.8500	1.9000	-1.042%	107	5,551	-4.737%
2026-05-28	1.9500	1.9600	1.9000	1.9200	-3.518%	134	5,464	-5.729%
2026-05-27	1.9900	2.0100	1.9700	1.9900	+4.188%	16	5,463	-9.045%
2026-05-26	2.0000	2.0000	1.9100	1.9100	+0.526%	237	5,448	-5.236%
2026-05-22	1.9400	1.9600	1.8700	1.9000	-2.564%	199	5,215	-4.737%
2026-05-21	1.8700	1.9500	1.8400	1.9500	+3.175%	44	5,079	-7.179%
2026-05-20	1.8400	1.9000	1.8000	1.8900	+1.070%	102	5,079	-4.233%
2026-05-19	1.9000	2.0000	1.8700	1.8700	-2.604%	26	4,955	-3.209%
2026-05-18	1.9000	1.9600	1.9000	1.9200	+2.128%	40	4,955	-5.729%
2026-05-15	1.9000	1.9400	1.8800	1.8800	-5.051%	21	4,955	-3.723%
2026-05-14	1.9900	2.0000	1.9300	1.9800	+0.508%	8	4,902	-8.586%
2026-05-13	1.9800	1.9900	1.9600	1.9700	-2.956%	11	4,881	-8.122%
2026-05-12	2.0000	2.0300	1.9800	2.0300	+1.500%	17	4,881	-10.837%
2026-05-11	2.0500	2.0800	2.0000	2.0000	-2.439%	963	4,881	-9.500%
2026-05-08	2.0800	2.1000	2.0500	2.0500	-3.302%	13	3,923	-11.707%
2026-05-07	2.2000	2.2200	2.1200	2.1200	-18.147%	95	3,910	-14.623%
2026-05-06	2.3800	2.5900	2.1100	2.5900	+27.586%	118	3,901	-30.116%
2026-05-05	2.1500	2.2000	1.9700	2.0300	+4.103%	340	3,852	-10.837%
2026-05-04	2.0400	2.1000	1.9400	1.9500	-4.878%	1,043	3,661	-7.179%
2026-05-01	2.0500	2.0700	1.9500	2.0500	-6.818%	57	2,593	-11.707%
2026-04-30	2.2000	2.2000	2.1000	2.2000	+0.457%	6	2,593	-17.727%
2026-04-29	2.2000	2.2300	2.1500	2.1900	-0.455%	6	2,588	-17.352%
2026-04-28	2.2000	2.2100	2.1700	2.2000	0.000%	186	2,585	-17.727%
2026-04-27	2.2600	2.2600	2.2000	2.2000	-3.084%	210	2,400	-17.727%
2026-04-24	2.2700	2.2700	2.2700	2.2700	-0.439%	1	2,440	-20.264%
2026-04-23	2.3200	2.3900	2.2500	2.2800	-4.202%	242	2,439	-20.614%
2026-04-22	2.4000	2.4700	2.3800	2.3800	-1.653%	7	2,246	-23.950%
2026-04-21	2.4500	2.5000	2.4200	2.4200	-5.469%	10	2,236	-25.207%
2026-04-20	2.5500	2.6300	2.4800	2.5600	-1.158%	46	2,236	-29.297%
2026-04-17	2.4600	2.5900	2.4600	2.5900	+9.746%	12	2,215	-30.116%
2026-04-16	2.3800	2.4100	2.3500	2.3600	+3.965%	23	2,220	-23.305%
2026-04-15	2.1800	2.3000	2.1800	2.2700	+3.182%	28	2,205	-20.264%
2026-04-14	2.1600	2.2300	2.1600	2.2000	+3.774%	25	2,185	-17.727%
2026-04-13	2.0400	2.1400	2.0300	2.1200	+1.923%	4	2,183	-14.623%
2026-04-10	2.0900	2.1000	2.0800	2.0800	+1.463%	3	2,179	-12.981%
2026-04-09	2.0000	2.1000	2.0000	2.0500	+2.500%	50	2,176	-11.707%
2026-04-08	2.1600	2.1600	2.0000	2.0000	+3.093%	42	2,127	-9.500%
2026-04-07	1.8800	2.0000	1.8800	1.9400	-2.513%	9	2,104	-6.701%
2026-04-06	1.9900	2.1400	1.9900	1.9900	-7.442%	49	2,100	-9.045%
2026-04-02	2.0300	2.1600	1.9700	2.1500	+2.381%	71	1,997	-15.814%
2026-04-01	2.0800	2.1200	2.0500	2.1000	+3.448%	7	1,997	-13.810%
2026-03-31	2.4000	2.4000	1.9800	2.0300	+4.103%	14	1,993	-10.837%
2026-03-30	2.3500	2.3500	1.9500	1.9500	-15.584%	6	1,981	-7.179%
2026-03-27	2.0000	2.3100	1.9500	2.3100	+11.594%	69	1,976	-21.645%
2026-03-26	2.0000	2.2000	2.0000	2.0700	-5.909%	9	1,984	-12.560%
2026-03-25	2.3000	2.3000	2.1000	2.2000	+3.774%	35	1,976	-17.727%
2026-03-24	2.1000	2.2000	2.1000	2.1200	+3.415%	4	1,954	-14.623%
2026-03-23	2.0500	2.1200	2.0000	2.0500	+5.128%	35	1,952	-11.707%
2026-03-20	2.0300	2.1000	1.9500	1.9500	-9.722%	121	1,921	-7.179%
2026-03-19	2.0800	2.2700	2.0500	2.1600	+1.887%	100	1,803	-16.204%
2026-03-18	2.5100	2.5100	2.1200	2.1200	-3.196%	22	1,733	-14.623%
2026-03-17	2.2200	2.2200	2.1900	2.1900	+2.336%	2	1,714	-17.352%
2026-03-16	2.1500	2.4400	2.1400	2.1400	+1.905%	17	1,713	-15.421%
2026-03-13	2.1500	2.2700	2.1000	2.1000	0.000%	104	1,701	-13.810%
2026-03-12	2.1800	2.2500	2.1000	2.1000	-9.483%	17	1,741	-13.810%
2026-03-11	2.2500	2.3200	2.1800	2.3200	+4.036%	11	1,726	-21.983%
2026-03-10	2.3400	2.3700	2.2300	2.2300	-1.327%	33	1,728	-18.834%
2026-03-09	2.2900	2.3500	2.2000	2.2600	-3.830%	16	1,715	-19.912%
2026-03-06	2.3700	2.3700	2.3500	2.3500	-1.674%	46	1,701	-22.979%
2026-03-05	2.3900	2.3900	2.3900	2.3900	-2.049%	1	1,655	-24.268%
2026-03-04	2.5000	2.5000	2.4400	2.4400	+0.412%	4	1,654	-25.820%
2026-03-03	2.3500	2.4300	2.2900	2.4300	+1.250%	12	1,650	-25.514%
2026-03-02	2.6700	2.6700	2.4000	2.4000	-1.639%	53	1,642	-24.583%
2026-02-27	2.4400	2.4400	2.4400	2.4400	-3.557%	1	1,676	-25.820%
2026-02-25	2.5800	2.7500	2.5300	2.5300	+3.265%	7	1,668	-28.458%
2026-02-24	2.4000	2.6000	2.4000	2.4500	-2.000%	58	1,668	-26.122%
2026-02-23	2.5100	2.5200	2.4100	2.5000	-7.407%	9	1,614	-27.600%
2026-02-20	2.9500	2.9500	2.7000	2.7000	0.000%	37	1,614	-32.963%
2026-02-19	2.6500	2.7000	2.6500	2.7000	+3.846%	5	1,587	-32.963%
2026-02-17	2.7500	2.7500	2.4500	2.6000	+7.438%	69	1,582	-30.385%
2026-02-13	2.7000	2.7000	2.3500	2.4200	-5.098%	89	1,545	-25.207%
2026-02-12	2.8000	2.8000	2.5000	2.5500	-1.163%	156	1,545	-29.020%
2026-02-11	3.2000	3.2000	2.5800	2.5800	-2.642%	101	1,415	-29.845%
2026-02-10	2.7500	2.7500	2.6500	2.6500	+0.760%	4	1,327	-31.698%
2026-02-09	2.6300	2.6300	2.6300	2.6300	-1.128%	3	1,323	-31.179%
2026-02-06	2.4900	2.6600	2.4900	2.6600	+5.976%	3	1,320	-31.955%
2026-02-05	2.5000	2.5500	2.4500	2.5100	+0.400%	14	1,318	-27.888%
2026-02-04	2.5800	2.5800	2.5000	2.5000	-3.846%	77	1,304	-27.600%
2026-02-03	2.8000	2.8000	2.5500	2.6000	-7.143%	115	1,379	-30.385%
2026-02-02	2.6000	2.9500	2.6000	2.8000	+5.660%	35	1,448	-35.357%
2026-01-30	2.8000	2.8000	2.6500	2.6500	-3.636%	4	1,412	-31.698%
2026-01-29	2.8000	2.8000	2.7500	2.7500	-3.509%	5	1,408	-34.182%
2026-01-28	3.0000	3.0000	2.8500	2.8500	-8.065%	10	1,403	-36.491%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+6.897%	5	1,393	-41.613%
2026-01-26	2.9000	3.1100	2.8900	2.9000	0.000%	54	1,388	-37.586%
2026-01-23	2.8800	3.0000	2.8800	2.9000	0.000%	19	1,334	-37.586%
2026-01-22	2.8000	2.9000	2.8000	2.9000	+4.693%	6	1,325	-37.586%
2026-01-21	2.8500	2.8500	2.7200	2.7700	-7.047%	73	1,319	-34.657%
2026-01-20	2.7000	3.0000	2.7000	2.9800	+9.963%	64	1,271	-39.262%
2026-01-16	3.0000	3.0000	2.7100	2.7100	+0.370%	136	1,085	-33.210%
2026-01-15	2.9000	2.9000	2.6500	2.7000	-8.475%	283	1,085	-32.963%
2026-01-14	3.1500	3.2000	2.9500	2.9500	-4.839%	155	1,156	-38.644%
2026-01-13	3.1200	3.1200	3.1000	3.1000	-3.125%	2	1,101	-41.613%
2026-01-12	3.3000	3.3000	3.2000	3.2000	0.000%	57	1,099	-43.438%
2026-01-09	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,042	-43.438%
2026-01-08	3.4000	3.4000	3.2000	3.2000	-5.882%	102	1,040	-43.438%
2026-01-07	3.5700	3.5700	3.4000	3.4000	-6.077%	3	1,028	-46.765%
2026-01-06	3.6000	3.7000	3.5500	3.6200	+6.471%	76	1,025	-50.000%
2026-01-05	3.8000	3.8000	3.4000	3.4000	0.000%	5	964	-46.765%
2026-01-02	3.5000	3.5000	3.4000	3.4000	0.000%	2	964	-46.765%
2025-12-31	3.4400	3.4400	3.4000	3.4000	0.000%	171	872	-46.765%
2025-12-30	3.5000	3.5000	3.4000	3.4000	-2.857%	44	872	-46.765%
2025-12-29	3.5000	3.5000	3.4000	3.5000	0.000%	86	828	-48.286%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+2.941%	3	762	-48.286%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-2.857%	100	659	-46.765%
2025-12-23	3.6000	3.6000	3.5000	3.5000	-12.500%	2	659	-48.286%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+23.077%	1	657	-54.750%
2025-12-18	3.5000	3.5000	3.2500	3.2500	+1.881%	39	657	-44.308%
2025-12-17	3.2000	3.2000	3.1500	3.1900	-3.333%	62	663	-43.260%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-2.941%	1	703	-45.152%
2025-12-15	3.5000	3.5000	3.4000	3.4000	-2.857%	57	702	-46.765%
2025-12-12	3.5000	3.5000	3.5000	3.5000	0.000%	158	747	-48.286%
2025-12-11	3.4400	3.6000	3.4400	3.5000	-2.778%	45	811	-48.286%
2025-12-10	3.5000	3.6000	3.4000	3.6000	+4.651%	78	768	-49.722%
2025-12-09	3.4400	3.4400	3.4400	3.4400	-1.714%	1	802	-47.384%
2025-12-08	3.6000	3.8000	3.5000	3.5000	-1.961%	10	801	-48.286%
2025-12-05	3.5900	3.6000	3.5600	3.5700	-3.514%	90	791	-49.300%
2025-12-04	3.6000	3.7000	3.5200	3.7000	+2.778%	22	701	-51.081%
2025-12-03	4.0000	4.0000	3.5800	3.6000	0.000%	47	687	-49.722%
2025-12-01	3.7000	3.9000	3.6000	3.6000	-5.263%	10	640	-49.722%
2025-11-28	3.8000	3.8000	3.8000	3.8000	+2.703%	4	630	-52.368%
2025-11-26	3.8000	3.8000	3.6000	3.7000	+2.778%	24	603	-51.081%
2025-11-25	3.6000	3.6000	3.6000	3.6000	0.000%	5	603	-49.722%
2025-11-24	3.7000	3.7000	3.6000	3.6000	+10.769%	36	598	-49.722%
2025-11-21	3.6000	3.6000	3.2000	3.2500	-7.143%	87	562	-44.308%
2025-11-20	3.7000	3.7500	3.5000	3.5000	-2.778%	34	536	-48.286%
2025-11-19	3.9000	3.9000	3.6000	3.6000	-2.703%	10	502	-49.722%
2025-11-18	3.7000	3.7000	3.6500	3.7000	0.000%	6	493	-51.081%
2025-11-17	3.9000	3.9000	3.7000	3.7000	-1.333%	77	487	-51.081%
2025-11-14	4.2000	4.2000	3.7500	3.7500	-20.213%	3	410	-51.733%
2025-11-12	4.7000	4.7000	4.7000	4.7000	+11.905%	1	408	-61.489%
2025-11-11	4.2000	4.2000	4.2000	4.2000	0.000%	2	408	-56.905%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+5.000%	1	406	-56.905%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-4.762%	1	407	-54.750%
2025-11-05	4.2000	4.2000	4.2000	4.2000	+6.870%	1	406	-56.905%
2025-11-04	3.9000	4.3000	3.9000	3.9300	-8.605%	20	405	-53.944%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+4.878%	1	385	-57.907%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-2.381%	10	386	-55.854%
2025-10-24	4.6000	4.6000	4.2000	4.2000	+6.061%	3	393	-56.905%
2025-10-23	3.9600	3.9600	3.9600	3.9600	-1.000%	1	390	-54.293%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+1.266%	5	389	-54.750%
2025-10-20	4.0000	4.1000	3.9500	3.9500	-1.250%	9	384	-54.177%
2025-10-17	3.9500	4.0000	3.9000	4.0000	0.000%	16	376	-54.750%
2025-10-16	4.1000	4.1000	4.0000	4.0000	-7.193%	3	360	-54.750%
2025-10-15	4.5000	4.9000	4.3100	4.3100	+0.233%	26	357	-58.005%
2025-10-14	4.1000	4.3000	4.1000	4.3000	+2.381%	3	331	-57.907%
2025-10-13	4.5000	4.5000	4.2000	4.2000	-2.326%	11	328	-56.905%
2025-10-10	4.2000	4.3000	4.2000	4.3000	-5.495%	5	317	-57.907%
2025-10-09	4.5000	4.5500	4.5000	4.5500	-1.087%	22	316	-60.220%
2025-10-08	4.6400	4.6400	4.5300	4.6000	-4.167%	17	294	-60.652%
2025-10-07	4.8000	4.8000	4.8000	4.8000	+2.128%	1	279	-62.292%
2025-10-06	4.5600	4.7000	4.5600	4.7000	+4.911%	13	280	-61.489%
2025-10-03	4.5200	4.5200	4.4800	4.4800	+2.989%	11	269	-59.598%
2025-10-02	4.4000	4.4000	4.2500	4.3500	+3.571%	27	258	-58.391%
2025-10-01	4.3000	4.3000	4.2000	4.2000	-3.670%	10	233	-56.905%
2025-09-30	4.4000	4.4000	4.3500	4.3600	+1.395%	14	223	-58.486%
2025-09-29	4.5000	4.5300	4.3000	4.3000	-3.371%	14	209	-57.907%
2025-09-26	4.7000	4.7000	4.4500	4.4500	-1.111%	8	201	-59.326%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-2.174%	2	193	-59.778%
2025-09-24	4.6500	4.6500	4.6000	4.6000	-2.128%	31	192	-60.652%
2025-09-23	4.7000	4.7000	4.7000	4.7000	-2.083%	11	181	-61.489%
2025-09-22	4.6100	4.9000	4.6100	4.8000	+1.053%	15	170	-62.292%
2025-09-19	4.8000	4.8000	4.7500	4.7500	+5.556%	5	158	-61.895%
2025-09-18	4.4100	4.5000	4.4100	4.5000	+2.273%	18	154	-59.778%
2025-09-17	4.6000	5.0000	4.3000	4.4000	-6.780%	37	168	-58.864%
2025-09-16	4.9000	4.9000	4.7200	4.7200	+7.273%	40	132	-61.653%
2025-09-15	5.0000	5.0000	4.0000	4.4000	0.000%	92	92	-58.864%

.dark-mode .Hfmx3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hfmx3W{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C2GRAB Jan 21 2028 2.00 Call (GRAB280121C00002000)option OPRA

GRAB20280121C2
GRAB Jan 21 2028 2.00 Call (GRAB280121C00002000)
option OPRA