Dark

GRAB20280121C4
GRAB Jan 21 2028 4.00 Call (GRAB280121C00004000)
option OPRA

EOD

Jul 31, 2026

0.8400+7.692%(+0.0600)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8200	0.8400	0.8100	0.8400	+7.692%	37	21,465	0.000%
2026-07-30	0.7700	0.8000	0.7700	0.7800	-1.266%	52	21,432	+7.692%
2026-07-29	0.8300	0.8300	0.7700	0.7900	-1.250%	214	21,423	+6.329%
2026-07-28	0.8000	0.8100	0.7500	0.8000	+1.266%	74	21,239	+5.000%
2026-07-27	0.8300	0.8300	0.7900	0.7900	+3.947%	40	21,204	+6.329%
2026-07-24	0.8000	0.8500	0.7600	0.7600	0.000%	62	21,164	+10.526%
2026-07-23	0.7700	0.8400	0.7500	0.7600	-5.000%	130	21,116	+10.526%
2026-07-22	0.8500	0.8800	0.7900	0.8000	-8.046%	66	21,016	+5.000%
2026-07-21	0.9300	0.9800	0.8700	0.8700	-11.224%	130	20,972	-3.448%
2026-07-20	0.9100	0.9900	0.9000	0.9800	+7.692%	165	20,873	-14.286%
2026-07-17	0.9600	0.9600	0.8800	0.9100	-7.143%	91	20,813	-7.692%
2026-07-16	1.0500	1.0500	0.9500	0.9800	-9.259%	165	20,736	-14.286%
2026-07-15	1.0500	1.1000	1.0500	1.0800	+2.857%	131	20,737	-22.222%
2026-07-14	1.1600	1.2100	1.0500	1.0500	-11.017%	57	20,618	-20.000%
2026-07-13	1.2400	1.2500	1.1500	1.1800	-5.600%	78	20,586	-28.814%
2026-07-10	1.1500	1.2500	1.1300	1.2500	+15.741%	295	20,630	-32.800%
2026-07-09	1.0500	1.1000	1.0500	1.0800	-0.917%	272	20,429	-22.222%
2026-07-08	1.1400	1.1400	1.0500	1.0900	-4.386%	128	20,655	-22.936%
2026-07-07	1.1500	1.1800	1.1400	1.1400	+2.703%	157	20,772	-26.316%
2026-07-06	1.1800	1.1800	0.9300	1.1100	+2.778%	29	20,832	-24.324%
2026-07-02	1.0900	1.1700	1.0800	1.0800	-6.087%	164	20,843	-22.222%
2026-07-01	1.0700	1.1700	1.0700	1.1500	+15.000%	80	20,843	-26.957%
2026-06-30	1.0500	1.1400	1.0000	1.0000	-4.762%	74	20,833	-16.000%
2026-06-29	0.9200	1.0500	0.8400	1.0500	+14.130%	398	20,837	-20.000%
2026-06-26	0.8800	0.9500	0.8400	0.9200	+6.977%	95	21,154	-8.696%
2026-06-25	0.8900	0.9200	0.8600	0.8600	-1.149%	111	21,176	-2.326%
2026-06-24	0.8800	0.9000	0.8700	0.8700	0.000%	113	21,213	-3.448%
2026-06-23	0.8500	0.8700	0.8300	0.8700	-4.396%	29	21,278	-3.448%
2026-06-22	0.8800	0.9400	0.8800	0.9100	-2.151%	375	21,290	-7.692%
2026-06-18	0.9300	0.9500	0.9200	0.9300	+12.048%	22	21,590	-9.677%
2026-06-17	0.8800	0.9100	0.8300	0.8300	-7.778%	158	21,590	+1.205%
2026-06-16	0.9800	1.1000	0.8200	0.9000	+5.882%	472	21,590	-6.667%
2026-06-15	0.9000	1.0000	0.8500	0.8500	+7.595%	101	21,143	-1.176%
2026-06-12	0.8100	0.8100	0.7500	0.7900	-2.469%	194	21,144	+6.329%
2026-06-11	0.7700	0.8100	0.7200	0.8100	+2.532%	40	20,979	+3.704%
2026-06-10	0.7900	0.8200	0.7900	0.7900	-1.250%	76	20,983	+6.329%
2026-06-09	0.8100	0.8600	0.7800	0.8000	-10.112%	156	20,910	+5.000%
2026-06-08	0.8500	0.8900	0.8100	0.8900	+4.706%	98	20,866	-5.618%
2026-06-05	0.9000	0.9000	0.8200	0.8500	-7.609%	267	20,838	-1.176%
2026-06-04	0.8500	0.9500	0.8400	0.9200	+8.235%	220	20,700	-8.696%
2026-06-03	0.9400	0.9400	0.8500	0.8500	-10.526%	686	20,647	-1.176%
2026-06-02	1.0000	1.0300	0.9400	0.9500	-4.040%	121	20,142	-11.579%
2026-06-01	0.9300	1.0000	0.9100	0.9900	+8.791%	343	20,187	-15.152%
2026-05-29	0.9200	0.9600	0.8900	0.9100	-8.081%	347	20,093	-7.692%
2026-05-28	0.9200	0.9900	0.8900	0.9900	+1.020%	600	19,814	-15.152%
2026-05-27	0.9700	1.0200	0.9600	0.9800	+8.889%	583	19,685	-14.286%
2026-05-26	0.9000	1.0800	0.9000	0.9000	+1.124%	99	19,741	-6.667%
2026-05-22	0.9500	0.9500	0.8900	0.8900	-4.301%	180	19,675	-5.618%
2026-05-21	0.9000	0.9500	0.8800	0.9300	+4.494%	371	19,738	-9.677%
2026-05-20	0.9000	0.9000	0.8500	0.8900	0.000%	269	19,738	-5.618%
2026-05-19	0.9200	0.9400	0.8900	0.8900	-3.261%	69	19,201	-5.618%
2026-05-18	0.9500	1.0000	0.8800	0.9200	-2.128%	325	19,201	-8.696%
2026-05-15	0.9000	0.9500	0.8900	0.9400	-2.083%	214	19,201	-10.638%
2026-05-14	0.9000	0.9700	0.9000	0.9600	-2.041%	194	18,805	-12.500%
2026-05-13	0.9900	1.0100	0.9100	0.9800	+1.031%	471	18,367	-14.286%
2026-05-12	0.9800	1.0200	0.9600	0.9700	-1.020%	202	18,367	-13.402%
2026-05-11	1.0400	1.0700	0.9600	0.9800	-12.500%	554	18,367	-14.286%
2026-05-08	1.0700	1.1200	1.0000	1.1200	0.000%	309	18,856	-25.000%
2026-05-07	1.1500	1.1600	1.0000	1.1200	+4.673%	322	18,840	-25.000%
2026-05-06	1.1500	1.1600	1.0300	1.0700	+3.883%	119	18,748	-21.495%
2026-05-05	1.1000	1.2000	1.0000	1.0300	+1.980%	379	18,756	-18.447%
2026-05-04	1.0000	1.0900	0.9600	1.0100	-0.980%	558	18,634	-16.832%
2026-05-01	1.0600	1.1500	0.9300	1.0200	-4.673%	981	17,723	-17.647%
2026-04-30	1.1400	1.1500	1.0600	1.0700	-0.926%	196	17,723	-21.495%
2026-04-29	1.1700	1.1700	1.0600	1.0800	-2.703%	144	17,575	-22.222%
2026-04-28	1.1300	1.1800	1.0600	1.1100	-1.770%	125	17,446	-24.324%
2026-04-27	1.2100	1.2700	1.1300	1.1300	-1.739%	136	17,433	-25.664%
2026-04-24	1.2000	1.2100	1.1200	1.1500	-3.361%	1,091	17,451	-26.957%
2026-04-23	1.2300	1.2300	1.1700	1.1900	-4.800%	87	17,152	-29.412%
2026-04-22	1.3000	1.3200	1.2500	1.2500	-3.846%	350	17,124	-32.800%
2026-04-21	1.3900	1.4500	1.2700	1.3000	-7.143%	1,047	16,899	-35.385%
2026-04-20	1.3800	1.4500	1.3200	1.4000	0.000%	1,184	16,899	-40.000%
2026-04-17	1.3000	1.4600	1.3000	1.4000	+10.236%	2,176	16,659	-40.000%
2026-04-16	1.2000	1.2900	1.1900	1.2700	+9.483%	551	16,135	-33.858%
2026-04-15	1.1000	1.2000	1.1000	1.1600	+0.870%	2,013	15,955	-27.586%
2026-04-14	1.1200	1.1600	1.0700	1.1500	+9.524%	2,220	15,838	-26.957%
2026-04-13	1.0000	1.0900	1.0000	1.0500	-4.545%	883	15,227	-20.000%
2026-04-10	1.1000	1.1100	1.0000	1.1000	+7.843%	234	15,050	-23.636%
2026-04-09	1.0000	1.1200	0.9900	1.0200	+2.000%	2,064	15,026	-17.647%
2026-04-08	1.1000	1.1000	0.9600	1.0000	+7.527%	3,641	14,569	-16.000%
2026-04-07	0.9900	1.0900	0.9000	0.9300	-7.921%	5,288	13,923	-9.677%
2026-04-06	0.9500	1.1100	0.9500	1.0100	0.000%	1,049	12,758	-16.832%
2026-04-02	1.0000	1.0700	0.9600	1.0100	-7.339%	3,226	11,930	-16.832%
2026-04-01	1.1000	1.1000	1.0000	1.0900	+7.921%	332	11,930	-22.936%
2026-03-31	1.0100	1.0500	0.9700	1.0100	+5.208%	295	11,836	-16.832%
2026-03-30	1.0100	1.1800	0.9300	0.9600	-1.031%	1,057	11,782	-12.500%
2026-03-27	0.9500	1.0600	0.9400	0.9700	-4.902%	526	11,625	-13.402%
2026-03-26	1.0800	1.2700	1.0200	1.0200	-3.774%	64	11,542	-17.647%
2026-03-25	1.1600	1.2100	0.9700	1.0600	-2.752%	93	11,524	-20.755%
2026-03-24	1.0000	1.2000	1.0000	1.0900	+3.810%	309	11,549	-22.936%
2026-03-23	0.9500	1.1500	0.9500	1.0500	+7.143%	512	11,600	-20.000%
2026-03-20	1.0300	1.0300	0.9600	0.9800	-5.769%	803	11,208	-14.286%
2026-03-19	1.0200	1.1000	0.9500	1.0400	-0.952%	316	11,280	-19.231%
2026-03-18	1.1500	1.2600	1.0500	1.0500	-5.405%	638	11,299	-20.000%
2026-03-17	1.1300	1.2000	1.0700	1.1100	+1.835%	2,514	10,829	-24.324%
2026-03-16	1.1000	1.2000	1.0800	1.0900	-0.909%	149	10,356	-22.936%
2026-03-13	1.1300	1.1700	1.0600	1.1000	+1.852%	185	10,330	-23.636%
2026-03-12	1.1500	1.2200	1.0500	1.0800	-8.475%	622	10,336	-22.222%
2026-03-11	1.1800	1.2500	1.1800	1.1800	+0.855%	146	10,053	-28.814%
2026-03-10	1.2600	1.3400	1.1500	1.1700	-4.878%	668	9,950	-28.205%
2026-03-09	1.2600	1.3000	1.1400	1.2300	+0.820%	353	9,414	-31.707%
2026-03-06	1.2900	1.3900	1.2000	1.2200	-5.426%	966	9,225	-31.148%
2026-03-05	1.3000	1.3500	1.2500	1.2900	-3.731%	1,855	9,096	-34.884%
2026-03-04	1.3400	1.3500	1.2800	1.3400	+1.515%	2,198	8,695	-37.313%
2026-03-03	1.2500	1.3600	1.2200	1.3200	-5.036%	192	8,088	-36.364%
2026-03-02	1.3800	1.5300	1.3000	1.3900	-3.472%	63	7,919	-39.568%
2026-02-27	1.3900	1.4400	1.3900	1.4400	-2.041%	131	7,880	-41.667%
2026-02-26	1.5000	1.5000	1.4000	1.4700	+5.755%	24	7,951	-42.857%
2026-02-25	1.4000	1.5000	1.3900	1.3900	+3.731%	76	7,912	-39.568%
2026-02-24	1.3200	1.4300	1.2600	1.3400	-0.741%	84	7,912	-37.313%
2026-02-23	1.4700	1.5000	1.3500	1.3500	-10.596%	14	7,866	-37.778%
2026-02-20	1.5700	1.5800	1.5100	1.5100	+1.342%	80	7,852	-44.371%
2026-02-19	1.5000	1.5000	1.4900	1.4900	-5.696%	2	7,780	-43.624%
2026-02-18	1.5000	1.6200	1.5000	1.5800	+17.037%	45	7,778	-46.835%
2026-02-17	1.3600	1.3900	1.3100	1.3500	+3.846%	45	7,765	-37.778%
2026-02-13	1.4000	1.5300	1.2100	1.3000	-10.345%	92	7,683	-35.385%
2026-02-12	1.4300	1.5600	1.3800	1.4500	0.000%	361	7,683	-42.069%
2026-02-11	1.4200	1.5000	1.4100	1.4500	0.000%	113	7,490	-42.069%
2026-02-10	1.4500	1.6000	1.4500	1.4500	0.000%	20	7,469	-42.069%
2026-02-09	1.4500	1.4800	1.4300	1.4500	-2.027%	74	7,451	-42.069%
2026-02-06	1.3700	1.5300	1.3600	1.4800	+13.846%	61	7,387	-43.243%
2026-02-05	1.3600	1.4200	1.2100	1.3000	-8.451%	118	7,338	-35.385%
2026-02-04	1.5000	1.5100	1.4000	1.4200	-4.054%	213	7,309	-40.845%
2026-02-03	1.4000	1.5500	1.4000	1.4800	-4.516%	303	7,233	-43.243%
2026-02-02	1.4800	1.6000	1.4500	1.5500	+3.333%	52	7,136	-45.806%
2026-01-30	1.5600	1.6700	1.5000	1.5000	-4.459%	75	7,131	-44.000%
2026-01-29	1.7100	1.8500	1.5500	1.5700	-5.422%	457	7,095	-46.497%
2026-01-28	1.9800	1.9800	1.6600	1.6600	-10.753%	55	6,822	-49.398%
2026-01-27	1.8000	2.0700	1.8000	1.8600	+9.412%	37	6,773	-54.839%
2026-01-26	1.7000	1.8000	1.6200	1.7000	-1.734%	82	6,776	-50.588%
2026-01-23	1.6900	1.7900	1.6500	1.7300	+6.135%	65	6,742	-51.445%
2026-01-22	1.6700	1.7600	1.6300	1.6300	-2.976%	161	6,703	-48.466%
2026-01-21	1.6400	1.6800	1.5200	1.6800	-6.145%	1,277	6,627	-50.000%
2026-01-20	1.6100	1.8000	1.5500	1.7900	+11.875%	451	5,478	-53.073%
2026-01-16	1.7200	2.0500	1.5500	1.6000	-3.030%	1,103	4,388	-47.500%
2026-01-15	1.8900	1.8900	1.5000	1.6500	-2.941%	719	4,388	-49.091%
2026-01-14	1.8800	1.8800	1.6800	1.7000	-11.458%	678	3,680	-50.588%
2026-01-13	1.9200	1.9400	1.8000	1.9200	+1.053%	55	3,143	-56.250%
2026-01-12	2.0500	2.0500	1.8500	1.9000	0.000%	175	3,154	-55.789%
2026-01-09	1.9500	2.0100	1.9000	1.9000	-0.524%	31	2,989	-55.789%
2026-01-08	1.9800	2.2200	1.9000	1.9100	-9.906%	1,479	2,976	-56.021%
2026-01-07	2.2200	2.2200	2.1000	2.1200	-6.608%	48	2,711	-60.377%
2026-01-06	2.3000	2.3100	2.2000	2.2700	+10.732%	635	2,681	-62.996%
2026-01-05	2.3000	2.3000	2.0500	2.0500	-2.844%	19	2,071	-59.024%
2026-01-02	2.1200	2.2100	2.0800	2.1100	+5.500%	62	2,062	-60.190%
2025-12-31	2.1500	2.3700	2.0000	2.0000	-6.977%	42	2,010	-58.000%
2025-12-30	2.6500	2.6500	2.1500	2.1500	-4.444%	9	2,010	-60.930%
2025-12-29	2.2800	2.2800	2.2000	2.2500	+6.132%	55	2,003	-62.667%
2025-12-24	2.1200	2.1200	2.1200	2.1200	-2.304%	1	1,951	-60.377%
2025-12-23	2.2200	2.3500	2.1700	2.1700	-1.810%	40	1,951	-61.290%
2025-12-22	2.2500	2.2600	2.2000	2.2100	+7.282%	139	1,911	-61.991%
2025-12-19	2.1000	2.1000	2.0500	2.0600	+3.000%	7	1,777	-59.223%
2025-12-18	2.2200	2.2400	1.9000	2.0000	+2.564%	634	1,774	-58.000%
2025-12-17	2.1000	2.1000	1.9500	1.9500	-4.412%	1,632	1,691	-56.923%
2025-12-16	2.1000	2.1000	2.0200	2.0400	-5.116%	530	1,360	-58.824%
2025-12-15	2.2000	2.3300	2.1500	2.1500	-0.922%	6	1,352	-60.930%
2025-12-12	2.1700	2.1700	2.1700	2.1700	0.000%	10	1,346	-61.290%
2025-12-11	2.1600	2.1700	2.1600	2.1700	-3.556%	20	1,336	-61.290%
2025-12-10	2.1400	2.3300	2.1400	2.2500	0.000%	19	1,336	-62.667%
2025-12-09	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,320	-62.667%
2025-12-08	2.3000	2.3000	2.1800	2.1800	-1.802%	2	1,319	-61.468%
2025-12-05	2.5500	2.5500	2.2200	2.2200	-5.532%	18	1,317	-62.162%
2025-12-04	2.2300	2.3500	2.2000	2.3500	+6.335%	28	1,321	-64.255%
2025-12-03	2.2800	2.3000	2.2100	2.2100	-3.913%	64	1,321	-61.991%
2025-12-02	2.3200	2.5000	2.3000	2.3000	-4.167%	16	1,283	-63.478%
2025-12-01	2.3000	2.5000	2.3000	2.4000	-4.000%	42	1,265	-65.000%
2025-11-28	2.4500	2.5000	2.4200	2.5000	+6.383%	27	1,293	-66.400%
2025-11-26	2.3000	2.4000	2.3000	2.3500	+3.070%	20	1,248	-64.255%
2025-11-25	2.3000	2.3000	2.2800	2.2800	+1.333%	220	1,248	-63.158%
2025-11-24	2.2600	2.6000	2.2500	2.2500	+11.940%	13	1,028	-62.667%
2025-11-21	2.0000	2.0500	1.9600	2.0100	-1.951%	18	1,015	-58.209%
2025-11-20	2.5000	2.5000	2.0500	2.0500	-10.870%	12	1,005	-59.024%
2025-11-19	2.2700	2.3000	2.2700	2.3000	0.000%	3	997	-63.478%
2025-11-18	2.2500	2.5000	2.2500	2.3000	-0.862%	24	1,000	-63.478%
2025-11-17	2.4000	2.4800	2.3200	2.3200	-10.769%	23	1,016	-63.793%
2025-11-14	2.4500	2.6000	2.4500	2.6000	-1.887%	63	999	-67.692%
2025-11-13	2.5700	2.6500	2.5500	2.6500	-11.667%	14	936	-68.302%
2025-11-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	924	-72.000%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+3.093%	1	924	-72.000%
2025-11-10	2.8500	2.9500	2.8500	2.9100	+11.923%	107	924	-71.134%
2025-11-07	2.5400	2.6000	2.5400	2.6000	-5.455%	7	1,003	-67.692%
2025-11-06	2.6500	2.7500	2.6500	2.7500	-1.079%	4	998	-69.455%
2025-11-05	2.8000	2.8000	2.5000	2.7800	-10.323%	8	996	-69.784%
2025-11-04	2.5500	3.1000	2.4600	3.1000	-6.061%	255	992	-72.903%
2025-11-03	3.0000	3.3000	2.7500	3.3000	+11.864%	88	813	-74.545%
2025-10-31	3.0100	3.1000	2.9500	2.9500	-1.667%	31	813	-71.525%
2025-10-30	2.9100	3.0000	2.9100	3.0000	0.000%	57	784	-72.000%
2025-10-29	3.1000	3.1000	2.9500	3.0000	0.000%	119	832	-72.000%
2025-10-28	3.3000	3.3000	3.0000	3.0000	-1.639%	6	722	-72.000%
2025-10-27	3.6000	3.6000	2.9700	3.0500	+12.963%	31	730	-72.459%
2025-10-23	2.7000	2.7000	2.7000	2.7000	+1.887%	30	730	-68.889%
2025-10-22	2.6500	2.6500	2.3500	2.6500	+1.923%	4	700	-68.302%
2025-10-21	1.5000	2.8500	1.5000	2.6000	-4.059%	6	702	-67.692%
2025-10-20	2.7300	2.7400	2.7000	2.7100	+2.264%	14	698	-69.004%
2025-10-17	2.7000	2.7000	2.5700	2.6500	-1.852%	33	684	-68.302%
2025-10-16	2.9000	2.9000	2.7000	2.7000	-7.534%	78	703	-68.889%
2025-10-15	3.4000	3.4000	2.8000	2.9200	-1.017%	11	627	-71.233%
2025-10-14	3.0000	3.0000	2.8000	2.9500	+1.724%	40	624	-71.525%
2025-10-13	3.0000	3.0000	2.8500	2.9000	-3.333%	29	590	-71.034%
2025-10-10	3.1000	3.1300	2.9000	3.0000	-3.226%	55	561	-72.000%
2025-10-09	3.1000	3.1000	3.0700	3.1000	-2.516%	24	560	-72.903%
2025-10-08	3.2500	3.2500	3.1800	3.1800	-0.625%	5	546	-73.585%
2025-10-07	3.4000	3.4000	3.2000	3.2000	0.000%	88	549	-73.750%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+3.226%	2	467	-73.750%
2025-10-03	3.0800	3.1000	3.0800	3.1000	+5.802%	8	469	-72.903%
2025-10-02	2.9400	2.9500	2.9000	2.9300	+2.448%	53	463	-71.331%
2025-10-01	3.0000	3.2000	2.8600	2.8600	-3.051%	36	430	-70.629%
2025-09-30	2.9800	3.0000	2.9500	2.9500	-1.667%	31	396	-71.525%
2025-09-29	3.1000	3.1000	2.9500	3.0000	-3.226%	13	385	-72.000%
2025-09-26	3.2000	3.2000	3.1000	3.1000	-3.125%	21	392	-72.903%
2025-09-25	3.3000	3.3000	3.0000	3.2000	+1.266%	28	376	-73.750%
2025-09-24	3.4000	3.4000	3.1600	3.1600	-4.242%	53	388	-73.418%
2025-09-23	3.5000	3.5000	3.3000	3.3000	-4.348%	62	375	-74.545%
2025-09-22	3.3000	3.5000	3.3000	3.4500	+2.071%	37	313	-75.652%
2025-09-19	3.5000	3.5000	3.3800	3.3800	+2.115%	5	306	-75.148%
2025-09-18	3.3000	3.5000	3.2700	3.3100	+7.120%	43	301	-74.622%
2025-09-17	3.0000	3.1000	2.9500	3.0900	-5.793%	77	264	-72.816%
2025-09-16	3.2000	3.2800	2.9500	3.2800	-3.529%	80	197	-74.390%
2025-09-15	2.9000	3.4000	2.9000	3.4000	0.000%	121	121	-75.294%

.dark-mode .KFYMWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFYMWW{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C4GRAB Jan 21 2028 4.00 Call (GRAB280121C00004000)option OPRA

GRAB20280121C4
GRAB Jan 21 2028 4.00 Call (GRAB280121C00004000)
option OPRA