Dark

GRAB20280121C3
GRAB Jan 21 2028 3.00 Call (GRAB280121C00003000)
option OPRA

EOD

Jul 31, 2026

1.25+6.838%(+0.08)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2000	1.2500	1.2000	1.2500	+6.838%	71	10,199	0.000%
2026-07-30	1.1800	1.1800	1.1500	1.1700	+1.739%	404	10,239	+6.838%
2026-07-29	1.4900	1.4900	1.1500	1.1500	-8.000%	1,035	10,621	+8.696%
2026-07-28	1.1400	1.2500	1.1400	1.2500	+9.649%	18	11,627	0.000%
2026-07-27	1.1800	1.1800	1.1200	1.1400	+3.636%	117	11,620	+9.649%
2026-07-24	1.1200	1.1200	1.0900	1.1000	-1.786%	34	11,733	+13.636%
2026-07-23	1.1000	1.1200	1.1000	1.1200	-2.609%	135	11,751	+11.607%
2026-07-22	1.3000	1.3000	1.1500	1.1500	-10.853%	161	11,638	+8.696%
2026-07-21	1.3100	1.3200	1.2900	1.2900	-7.194%	6	11,493	-3.101%
2026-07-20	1.4000	1.4000	1.3600	1.3900	+6.107%	3	11,489	-10.072%
2026-07-17	1.4000	1.4000	1.3000	1.3100	-7.092%	40	11,487	-4.580%
2026-07-16	1.5000	1.5000	1.4000	1.4100	-7.237%	43	11,487	-11.348%
2026-07-15	1.5300	1.5600	1.5100	1.5200	0.000%	23	11,495	-17.763%
2026-07-14	1.6600	1.6700	1.5200	1.5200	-5.590%	13	11,506	-17.763%
2026-07-13	1.7000	1.8000	1.6000	1.6100	+0.625%	45	11,512	-22.360%
2026-07-10	1.5600	1.6300	1.5300	1.6000	+6.667%	65	11,540	-21.875%
2026-07-09	1.4900	1.5200	1.4900	1.5000	-3.226%	5	11,518	-16.667%
2026-07-08	1.5600	1.5900	1.5300	1.5500	-4.908%	123	11,522	-19.355%
2026-07-07	1.6500	1.6900	1.6100	1.6300	+12.414%	25	11,471	-23.313%
2026-07-06	1.6300	1.6300	1.4200	1.4500	-8.805%	28	11,486	-13.793%
2026-07-02	1.5900	1.5900	1.5900	1.5900	-0.625%	1	11,465	-21.384%
2026-07-01	1.6000	1.6200	1.5500	1.6000	+6.667%	75	11,465	-21.875%
2026-06-30	1.5000	1.5900	1.5000	1.5000	+2.740%	47	11,515	-16.667%
2026-06-29	1.3900	1.4600	1.3000	1.4600	+12.308%	383	11,522	-14.384%
2026-06-26	1.3100	1.3500	1.2400	1.3000	+5.691%	37	11,514	-3.846%
2026-06-25	1.2500	1.3000	1.2300	1.2300	-5.385%	103	11,534	+1.626%
2026-06-24	1.2500	1.3200	1.2500	1.3000	+3.175%	32	11,591	-3.846%
2026-06-23	1.2600	1.2600	1.2200	1.2600	-2.326%	7	11,593	-0.794%
2026-06-22	1.2800	1.3500	1.2800	1.2900	-4.444%	80	11,596	-3.101%
2026-06-18	1.2900	1.3500	1.2100	1.3500	+9.756%	184	11,487	-7.407%
2026-06-17	1.2000	1.3000	1.2000	1.2300	-4.651%	67	11,487	+1.626%
2026-06-16	1.3000	1.3600	1.2700	1.2900	-0.769%	56	11,487	-3.101%
2026-06-15	1.3500	1.3700	1.2600	1.3000	+13.043%	122	11,480	-3.846%
2026-06-12	1.2000	1.2000	1.1500	1.1500	+3.604%	130	11,567	+8.696%
2026-06-11	1.0800	1.1300	1.0800	1.1100	-3.478%	521	11,676	+12.613%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+0.877%	8	11,167	+8.696%
2026-06-09	1.1600	1.2000	1.1200	1.1400	-6.557%	210	11,171	+9.649%
2026-06-08	1.2000	1.2200	1.1700	1.2200	+3.390%	396	11,137	+2.459%
2026-06-05	1.2500	1.2800	1.1800	1.1800	-9.231%	324	10,867	+5.932%
2026-06-04	1.2500	1.3200	1.2500	1.3000	+4.000%	40	10,905	-3.846%
2026-06-03	1.3000	1.3000	1.2100	1.2500	-8.759%	86	10,920	0.000%
2026-06-02	1.4000	1.4200	1.3600	1.3700	-3.521%	29	10,852	-8.759%
2026-06-01	1.3100	1.4300	1.3100	1.4200	+7.576%	179	10,835	-11.972%
2026-05-29	1.2900	1.4000	1.2800	1.3200	-1.493%	118	10,937	-5.303%
2026-05-28	1.3500	1.3700	1.3000	1.3400	-3.597%	73	10,921	-6.716%
2026-05-27	1.4000	1.4300	1.3800	1.3900	+0.725%	35	10,880	-10.072%
2026-05-26	1.3300	1.3900	1.3000	1.3800	+6.154%	36	10,880	-9.420%
2026-05-22	1.4900	1.4900	1.2900	1.3000	+2.362%	79	10,853	-3.846%
2026-05-21	1.3800	1.3800	1.2600	1.2700	-0.781%	40	10,836	-1.575%
2026-05-20	1.2800	1.3000	1.2200	1.2800	-1.538%	824	10,836	-2.344%
2026-05-19	1.3500	1.3500	1.3000	1.3000	-2.256%	19	9,986	-3.846%
2026-05-18	1.3000	1.3500	1.3000	1.3300	-8.276%	106	9,986	-6.015%
2026-05-15	1.3100	1.4500	1.2600	1.4500	+5.072%	141	9,986	-13.793%
2026-05-14	1.4800	1.4800	1.3500	1.3800	-0.719%	35	9,824	-9.420%
2026-05-13	1.3500	1.4100	1.3400	1.3900	-1.418%	101	9,822	-10.072%
2026-05-12	1.4000	1.4100	1.3600	1.4100	0.000%	62	9,822	-11.348%
2026-05-11	1.6000	1.6000	1.4000	1.4100	-4.082%	177	9,822	-11.348%
2026-05-08	1.6400	1.6400	1.4500	1.4700	-4.545%	37	9,703	-14.966%
2026-05-07	1.7000	1.7000	1.5300	1.5400	+1.987%	48	9,674	-18.831%
2026-05-06	1.6700	1.6700	1.4600	1.5100	+3.425%	18	9,670	-17.219%
2026-05-05	1.5000	1.5500	1.4500	1.4600	+2.098%	292	9,661	-14.384%
2026-05-04	1.9000	1.9000	1.3700	1.4300	-3.378%	109	9,421	-12.587%
2026-05-01	1.4500	1.6400	1.3500	1.4800	-9.202%	247	9,277	-15.541%
2026-04-30	1.4000	1.6300	1.4000	1.6300	+6.536%	29	9,277	-23.313%
2026-04-29	1.7500	1.7500	1.5000	1.5300	-2.548%	306	9,266	-18.301%
2026-04-28	1.5700	1.6200	1.5500	1.5700	-3.086%	47	9,169	-20.382%
2026-04-27	1.6700	1.6900	1.5500	1.6200	+1.250%	66	9,122	-22.840%
2026-04-24	1.7000	1.7000	1.6000	1.6000	-4.192%	155	9,076	-21.875%
2026-04-23	1.7200	1.7300	1.5800	1.6700	-4.571%	21	8,981	-25.150%
2026-04-22	1.8700	1.8700	1.7100	1.7500	-1.685%	35	8,978	-28.571%
2026-04-21	1.7800	1.8500	1.7500	1.7800	-5.319%	49	8,948	-29.775%
2026-04-20	1.8700	1.9400	1.7300	1.8800	-2.083%	73	8,948	-33.511%
2026-04-17	1.8600	2.0000	1.8500	1.9200	+12.941%	229	8,973	-34.896%
2026-04-16	1.6700	1.7900	1.6700	1.7000	+3.030%	113	9,067	-26.471%
2026-04-15	1.5300	1.7500	1.5300	1.6500	+5.769%	42	9,116	-24.242%
2026-04-14	1.5500	1.6600	1.5500	1.5600	+4.000%	32	9,085	-19.872%
2026-04-13	1.4200	1.6000	1.4200	1.5000	-3.226%	82	9,092	-16.667%
2026-04-10	1.5100	1.5700	1.4700	1.5500	+10.714%	154	9,046	-19.355%
2026-04-09	1.3800	1.5700	1.3800	1.4000	-3.448%	58	9,011	-10.714%
2026-04-08	1.5500	1.5500	1.4500	1.4500	+4.317%	57	8,964	-13.793%
2026-04-07	1.3500	1.4300	1.3100	1.3900	-1.418%	123	8,949	-10.072%
2026-04-06	1.4400	1.6000	1.4000	1.4100	-2.759%	196	8,874	-11.348%
2026-04-02	1.5000	1.5200	1.4000	1.4500	-0.685%	43	8,838	-13.793%
2026-04-01	2.0000	2.0000	1.4500	1.4600	+0.690%	9	8,838	-14.384%
2026-03-31	1.4900	1.5500	1.3800	1.4500	0.000%	39	8,839	-13.793%
2026-03-30	1.7200	1.7200	1.4100	1.4500	+2.113%	66	8,810	-13.793%
2026-03-27	1.5000	1.5000	1.3500	1.4200	-3.401%	103	8,784	-11.972%
2026-03-26	1.4100	1.6000	1.4100	1.4700	-3.922%	18	8,709	-14.966%
2026-03-25	1.6400	1.6500	1.5300	1.5300	-4.375%	103	8,719	-18.301%
2026-03-24	1.6000	1.7000	1.5200	1.6000	+10.345%	40	8,628	-21.875%
2026-03-23	1.5000	1.5400	1.3700	1.4500	+3.571%	91	8,610	-13.793%
2026-03-20	1.4000	1.4800	1.3700	1.4000	-4.762%	154	8,539	-10.714%
2026-03-19	1.5000	1.5400	1.4500	1.4700	-8.125%	64	8,495	-14.966%
2026-03-18	1.6100	1.6500	1.5500	1.6000	0.000%	50	8,487	-21.875%
2026-03-17	1.6100	1.7000	1.6000	1.6000	+2.564%	73	8,437	-21.875%
2026-03-16	1.6400	1.6400	1.5600	1.5600	+1.961%	1,665	8,383	-19.872%
2026-03-13	1.5700	1.6700	1.4800	1.5300	0.000%	195	7,483	-18.301%
2026-03-12	1.6500	1.6900	1.5200	1.5300	-6.707%	152	7,354	-18.301%
2026-03-11	1.9000	1.9000	1.5600	1.6400	-8.889%	167	7,303	-23.780%
2026-03-10	1.7000	1.8000	1.6400	1.8000	+5.882%	264	7,174	-30.556%
2026-03-09	1.6600	1.7200	1.6300	1.7000	+1.190%	92	6,910	-26.471%
2026-03-06	1.7500	1.9000	1.6800	1.6800	-7.182%	138	6,822	-25.595%
2026-03-05	1.8500	1.8500	1.7700	1.8100	-0.549%	31	6,697	-30.939%
2026-03-04	1.8400	1.8800	1.7700	1.8200	+1.111%	63	6,666	-31.319%
2026-03-03	1.7700	1.9000	1.6700	1.8000	-0.552%	63	6,635	-30.556%
2026-03-02	2.0500	2.0500	1.8000	1.8100	-4.737%	9	6,584	-30.939%
2026-02-27	1.8800	1.9500	1.8800	1.9000	-1.042%	74	6,575	-34.211%
2026-02-26	1.8500	1.9500	1.8500	1.9200	+1.053%	6	6,605	-34.896%
2026-02-25	1.9800	2.1800	1.9000	1.9000	+5.556%	65	6,552	-34.211%
2026-02-24	1.9800	1.9800	1.7500	1.8000	-2.174%	9	6,552	-30.556%
2026-02-23	1.8500	1.9500	1.8300	1.8400	-9.804%	17	6,543	-32.065%
2026-02-20	2.1900	2.1900	2.0400	2.0400	-3.774%	53	6,534	-38.725%
2026-02-19	1.5100	2.1200	1.5100	2.1200	+7.071%	41	6,550	-41.038%
2026-02-18	1.9900	2.3700	1.9800	1.9800	+1.538%	130	6,586	-36.869%
2026-02-17	1.8700	1.9500	1.8000	1.9500	+13.372%	42	6,560	-35.897%
2026-02-13	1.9900	1.9900	1.7200	1.7200	-8.995%	451	6,100	-27.326%
2026-02-12	2.0000	2.0600	1.8900	1.8900	-0.526%	37	6,100	-33.862%
2026-02-11	2.0000	2.1000	1.9000	1.9000	-3.553%	521	6,067	-34.211%
2026-02-10	2.0000	2.1100	1.9700	1.9700	+1.026%	219	5,546	-36.548%
2026-02-09	1.9200	1.9800	1.8400	1.9500	+0.515%	500	5,527	-35.897%
2026-02-06	1.8900	1.9400	1.8700	1.9400	+7.182%	17	5,049	-35.567%
2026-02-05	1.8900	1.8900	1.7500	1.8100	-9.500%	237	5,032	-30.939%
2026-02-04	2.0500	2.0500	1.8500	2.0000	-0.990%	79	4,803	-37.500%
2026-02-03	2.0500	2.0500	1.9000	2.0200	-9.009%	163	4,740	-38.119%
2026-02-02	2.2200	2.2500	2.0100	2.2200	+11.000%	36	4,673	-43.694%
2026-01-30	2.1400	2.1400	2.0000	2.0000	-4.762%	23	4,589	-37.500%
2026-01-29	2.1000	2.2100	2.0300	2.1000	-2.778%	46	4,595	-40.476%
2026-01-28	2.3600	2.3600	2.1600	2.1600	-13.600%	25	4,555	-42.130%
2026-01-27	2.3500	2.5000	2.3500	2.5000	+13.636%	25	4,542	-50.000%
2026-01-26	2.1800	2.4100	2.1800	2.2000	-0.452%	55	4,542	-43.182%
2026-01-23	2.1300	2.3500	2.1300	2.2100	+1.376%	11	4,525	-43.439%
2026-01-22	2.2300	2.2500	2.1700	2.1800	+5.314%	91	4,530	-42.661%
2026-01-21	2.1900	2.1900	2.0500	2.0700	-5.909%	230	4,501	-39.614%
2026-01-20	2.0200	2.2000	2.0200	2.2000	+9.453%	152	4,452	-43.182%
2026-01-16	2.1800	2.3000	2.0100	2.0100	+0.500%	43	4,348	-37.811%
2026-01-15	2.1500	2.4000	2.0000	2.0000	-13.043%	216	4,348	-37.500%
2026-01-14	2.3200	2.4200	2.2000	2.3000	0.000%	49	4,207	-45.652%
2026-01-13	2.5400	2.5400	2.3000	2.3000	-8.000%	44	4,172	-45.652%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+2.041%	19	4,131	-50.000%
2026-01-09	2.5000	2.6000	2.4500	2.4500	-2.000%	40	4,118	-48.980%
2026-01-08	2.6000	2.6500	2.4900	2.5000	-9.091%	146	4,078	-50.000%
2026-01-07	2.8500	3.0700	2.7000	2.7500	-5.172%	66	3,931	-54.545%
2026-01-06	2.9900	2.9900	2.8000	2.9000	+9.434%	83	3,878	-56.897%
2026-01-05	2.7500	2.7700	2.6500	2.6500	-1.119%	80	3,845	-52.830%
2026-01-02	2.7000	3.0000	2.6000	2.6800	-0.741%	65	3,767	-53.358%
2025-12-31	2.8300	2.8300	2.6000	2.7000	-1.818%	150	3,662	-53.704%
2025-12-30	2.7500	2.7500	2.7500	2.7500	-1.786%	1	3,662	-54.545%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+3.704%	1	3,661	-55.357%
2025-12-26	2.7900	2.7900	2.7000	2.7000	-5.263%	2	3,660	-53.704%
2025-12-23	2.8500	2.8500	2.8500	2.8500	-3.390%	1	3,660	-56.140%
2025-12-22	2.8000	2.9500	2.7500	2.9500	+11.321%	3	3,659	-57.627%
2025-12-19	2.7000	2.7000	2.5900	2.6500	+3.516%	10	3,659	-52.830%
2025-12-18	2.5000	2.7000	2.5000	2.5600	+2.400%	24	3,653	-51.172%
2025-12-17	2.6000	2.6000	2.4700	2.5000	-3.846%	56	3,635	-50.000%
2025-12-16	2.6500	2.6500	2.5900	2.6000	-7.143%	13	3,579	-51.923%
2025-12-12	2.9000	2.9000	2.7500	2.8000	+0.358%	3	3,566	-55.357%
2025-12-10	3.0000	3.0000	2.7000	2.7900	-0.357%	18	3,563	-55.197%
2025-12-09	2.8000	2.8300	2.8000	2.8000	+1.818%	7	3,545	-55.357%
2025-12-08	2.9500	2.9500	2.7500	2.7500	-3.509%	28	3,548	-54.545%
2025-12-05	3.0000	3.0000	2.8500	2.8500	+1.423%	3	3,520	-56.140%
2025-12-03	2.8000	2.8600	2.8000	2.8100	-0.707%	77	3,517	-55.516%
2025-12-02	2.8300	2.8300	2.8300	2.8300	-2.414%	2	3,526	-55.830%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-3.333%	15	3,528	-56.897%
2025-11-26	2.9000	3.0000	2.8900	3.0000	+5.263%	5	3,508	-58.333%
2025-11-25	2.9000	2.9000	2.8500	2.8500	-1.724%	5	3,508	-56.140%
2025-11-24	3.3000	3.3000	2.9000	2.9000	+13.725%	31	3,506	-56.897%
2025-11-21	2.6500	2.6500	2.5000	2.5500	-8.929%	73	3,530	-50.980%
2025-11-20	2.9300	2.9400	2.6500	2.8000	-3.114%	34	3,472	-55.357%
2025-11-19	3.2100	3.2100	2.8900	2.8900	-3.667%	12	3,463	-56.747%
2025-11-18	3.1000	3.1000	2.9000	3.0000	+3.448%	4	3,451	-58.333%
2025-11-17	3.0500	3.0500	2.8700	2.9000	-6.452%	17	3,447	-56.897%
2025-11-14	2.9000	3.1000	2.9000	3.1000	-0.322%	30	3,441	-59.677%
2025-11-13	3.2000	3.3000	3.0000	3.1100	-11.143%	82	3,423	-59.807%
2025-11-12	3.5000	3.6000	3.5000	3.5000	+1.156%	9	3,370	-64.286%
2025-11-11	3.7000	3.7000	3.4600	3.4600	-1.143%	68	3,365	-63.873%
2025-11-10	3.4000	3.6000	3.4000	3.5000	+6.061%	65	3,412	-64.286%
2025-11-07	3.2000	3.3000	3.1500	3.3000	+3.125%	53	3,464	-62.121%
2025-11-06	3.2000	3.2600	3.1000	3.2000	-3.030%	3,268	3,411	-60.938%
2025-11-05	3.4000	3.4000	3.3000	3.3000	0.000%	14	4,131	-62.121%
2025-11-04	3.6000	3.6000	3.3000	3.3000	-10.811%	59	4,119	-62.121%
2025-11-03	3.6000	3.7000	3.4000	3.7000	+2.778%	17	4,063	-66.216%
2025-10-31	3.6000	3.7000	3.5000	3.6000	+1.695%	213	4,063	-65.278%
2025-10-30	3.7000	3.7000	3.5400	3.5400	+0.855%	461	3,870	-64.689%
2025-10-29	3.6000	3.9000	3.5100	3.5100	+0.286%	43	3,431	-64.387%
2025-10-28	3.8000	3.8000	3.5000	3.5000	-4.372%	54	3,425	-64.286%
2025-10-27	3.6000	3.7000	3.5000	3.6600	+4.571%	97	3,411	-65.847%
2025-10-24	3.5000	3.6000	3.4700	3.5000	+3.245%	7	3,411	-64.286%
2025-10-23	3.2000	3.3900	3.2000	3.3900	+7.619%	4	3,404	-63.127%
2025-10-22	3.1000	3.2000	3.1000	3.1500	+1.613%	14	3,400	-60.317%
2025-10-21	3.3000	3.3000	3.1000	3.1000	-6.061%	31	3,383	-59.677%
2025-10-20	3.3000	3.3000	3.3000	3.3000	+0.304%	4	3,360	-62.121%
2025-10-17	3.3000	3.3000	3.2900	3.2900	-0.303%	106	3,356	-62.006%
2025-10-16	3.4000	3.5000	3.3000	3.3000	-5.714%	159	3,250	-62.121%
2025-10-15	3.6000	3.7000	3.4700	3.5000	0.000%	947	3,091	-64.286%
2025-10-14	3.6000	3.6000	3.5000	3.5000	+16.667%	108	2,184	-64.286%
2025-10-13	3.9000	3.9000	3.0000	3.0000	-18.919%	22	2,082	-58.333%
2025-10-10	3.8000	3.8000	3.5000	3.7000	-2.632%	111	2,078	-66.216%
2025-10-09	3.9000	3.9000	3.7000	3.8000	0.000%	15	1,968	-67.105%
2025-10-08	3.9000	3.9000	3.7600	3.8000	0.000%	59	1,953	-67.105%
2025-10-07	4.0000	4.0000	3.7000	3.8000	-2.564%	869	2,010	-67.105%
2025-10-06	3.8000	3.9000	3.8000	3.9000	+2.632%	23	1,157	-67.949%
2025-10-03	3.7000	3.8000	3.6000	3.8000	+8.571%	565	1,162	-67.105%
2025-10-02	3.6000	3.6000	3.5000	3.5000	+1.449%	70	611	-64.286%
2025-10-01	3.5500	3.5500	3.4500	3.4500	-4.432%	20	543	-63.768%
2025-09-30	3.6900	3.6900	3.6000	3.6100	-2.432%	25	523	-65.374%
2025-09-29	3.7000	3.7000	3.6000	3.7000	0.000%	68	511	-66.216%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	545	-66.216%
2025-09-25	4.3000	4.3000	3.7000	3.8000	-1.299%	29	543	-67.105%
2025-09-24	4.0000	4.0000	3.8000	3.8500	-0.259%	22	536	-67.532%
2025-09-23	4.2000	4.2000	3.8600	3.8600	-3.500%	67	530	-67.617%
2025-09-22	3.9000	4.2000	3.8000	4.0000	+1.523%	152	553	-68.750%
2025-09-19	4.0000	4.1100	3.9000	3.9400	-0.253%	46	587	-68.274%
2025-09-18	3.7000	4.3000	3.7000	3.9500	+7.046%	160	579	-68.354%
2025-09-17	3.8000	3.8000	3.5100	3.6900	-5.385%	465	472	-66.125%
2025-09-16	3.5800	3.9000	3.5800	3.9000	0.000%	24	24	-67.949%

.dark-mode .PWnl4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWnl4D{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C3GRAB Jan 21 2028 3.00 Call (GRAB280121C00003000)option OPRA

GRAB20280121C3
GRAB Jan 21 2028 3.00 Call (GRAB280121C00003000)
option OPRA