Dark

GRAB20280121C5
GRAB Jan 21 2028 5.00 Call (GRAB280121C00005000)
option OPRA

EOD

Jul 31, 2026

0.6000+11.111%(+0.0600)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5500	0.6000	0.5500	0.6000	+11.111%	85	32,640	0.000%
2026-07-30	0.5400	0.5500	0.5300	0.5400	+1.887%	40	32,599	+11.111%
2026-07-29	0.5900	0.5900	0.5200	0.5300	-7.018%	48	32,584	+13.208%
2026-07-28	0.5500	0.5900	0.5100	0.5700	+5.556%	190	32,579	+5.263%
2026-07-27	0.5100	0.5600	0.5100	0.5400	+3.846%	122	32,635	+11.111%
2026-07-24	0.5200	0.5600	0.5100	0.5200	+4.000%	62	32,531	+15.385%
2026-07-23	0.5400	0.5500	0.5000	0.5000	-13.793%	165	32,521	+20.000%
2026-07-22	0.6000	0.6300	0.5400	0.5800	-4.918%	702	32,419	+3.448%
2026-07-21	0.6800	0.6800	0.6100	0.6100	-10.294%	42	32,336	-1.639%
2026-07-20	0.7000	0.7000	0.6300	0.6800	+9.677%	20	32,304	-11.765%
2026-07-17	0.6500	0.6700	0.6000	0.6200	-8.824%	219	32,296	-3.226%
2026-07-16	0.7400	0.7500	0.6700	0.6800	-12.821%	105	32,388	-11.765%
2026-07-15	0.7300	0.7800	0.7300	0.7800	-3.704%	130	32,397	-23.077%
2026-07-14	0.8200	0.8300	0.6900	0.8100	-1.220%	155	32,401	-25.926%
2026-07-13	0.8500	0.9200	0.8200	0.8200	-3.529%	491	32,460	-26.829%
2026-07-10	0.8100	0.8500	0.8100	0.8500	+8.974%	70	32,375	-29.412%
2026-07-09	0.7600	0.7800	0.7600	0.7800	-1.266%	28	32,309	-23.077%
2026-07-08	0.8000	0.8000	0.7600	0.7900	-7.059%	92	32,316	-24.051%
2026-07-07	0.8100	0.8700	0.8100	0.8500	+7.595%	258	32,384	-29.412%
2026-07-06	0.8100	0.8400	0.7000	0.7900	0.000%	271	32,522	-24.051%
2026-07-02	0.8300	0.8300	0.7900	0.7900	-1.250%	75	32,478	-24.051%
2026-07-01	0.7800	0.8400	0.7700	0.8000	+11.111%	116	32,478	-25.000%
2026-06-30	0.7500	0.9000	0.7200	0.7200	-2.703%	71	32,426	-16.667%
2026-06-29	0.7000	0.7900	0.6900	0.7400	+8.824%	94	32,430	-18.919%
2026-06-26	0.6000	0.6800	0.5900	0.6800	+17.241%	51	32,472	-11.765%
2026-06-25	0.6200	0.6700	0.5600	0.5800	-7.937%	323	32,465	+3.448%
2026-06-24	0.6000	0.6500	0.5700	0.6300	+1.613%	174	32,462	-4.762%
2026-06-23	0.6000	0.6300	0.5800	0.6200	-4.615%	193	32,464	-3.226%
2026-06-22	0.6400	0.6900	0.6400	0.6500	-4.412%	97	32,428	-7.692%
2026-06-18	0.6300	0.6900	0.5700	0.6800	+11.475%	40	32,190	-11.765%
2026-06-17	0.6100	0.6600	0.6100	0.6100	-10.294%	375	32,190	-1.639%
2026-06-16	0.6200	0.7400	0.6000	0.6800	+13.333%	177	32,190	-11.765%
2026-06-15	0.5900	0.7000	0.5900	0.6000	+9.091%	292	32,165	0.000%
2026-06-12	0.5700	0.5800	0.5300	0.5500	-5.172%	123	32,339	+9.091%
2026-06-11	0.5500	0.6000	0.5100	0.5800	+5.455%	251	32,259	+3.448%
2026-06-10	0.5600	0.5800	0.5500	0.5500	-3.509%	111	32,311	+9.091%
2026-06-09	0.5800	0.6000	0.5500	0.5700	-6.557%	150	32,357	+5.263%
2026-06-08	0.5900	0.6300	0.5800	0.6100	+1.667%	182	32,467	-1.639%
2026-06-05	0.6100	0.6300	0.5900	0.6000	-4.762%	130	32,334	0.000%
2026-06-04	0.6300	0.6700	0.6300	0.6300	-3.077%	122	32,241	-4.762%
2026-06-03	0.7100	0.7100	0.6100	0.6500	-2.985%	178	32,238	-7.692%
2026-06-02	0.7000	0.7400	0.6700	0.6700	-4.286%	668	32,137	-10.448%
2026-06-01	0.6500	0.7400	0.6500	0.7000	+6.061%	375	31,710	-14.286%
2026-05-29	0.7100	0.7100	0.6300	0.6600	-1.493%	267	31,386	-9.091%
2026-05-28	0.6800	0.6800	0.6400	0.6700	-2.899%	322	31,267	-10.448%
2026-05-27	0.6700	0.7100	0.6700	0.6900	+2.985%	238	31,307	-13.043%
2026-05-26	0.6300	0.7100	0.6000	0.6700	+3.077%	403	31,377	-10.448%
2026-05-22	0.6700	0.6900	0.6400	0.6500	-1.515%	431	31,508	-7.692%
2026-05-21	0.6200	0.6700	0.6000	0.6600	+4.762%	123	31,441	-9.091%
2026-05-20	0.6900	0.6900	0.5900	0.6300	-8.696%	296	31,441	-4.762%
2026-05-19	0.6800	0.6900	0.6200	0.6900	+7.812%	197	31,240	-13.043%
2026-05-18	0.6500	0.7500	0.5800	0.6400	0.000%	269	31,240	-6.250%
2026-05-15	0.7000	0.7000	0.6300	0.6400	-5.882%	803	31,240	-6.250%
2026-05-14	0.6800	0.7000	0.6700	0.6800	-1.449%	310	31,125	-11.765%
2026-05-13	0.7400	0.7400	0.6700	0.6900	-1.429%	191	30,804	-13.043%
2026-05-12	0.7400	0.7400	0.6900	0.7000	-4.110%	165	30,804	-14.286%
2026-05-11	0.7600	0.8000	0.7100	0.7300	-3.947%	542	30,804	-17.808%
2026-05-08	0.7700	0.7900	0.7200	0.7600	-2.564%	174	30,677	-21.053%
2026-05-07	0.8000	0.8500	0.7600	0.7800	+4.000%	114	30,627	-23.077%
2026-05-06	0.8900	0.9100	0.7400	0.7500	+2.740%	114	30,580	-20.000%
2026-05-05	0.8700	0.8700	0.7300	0.7300	-15.116%	619	30,572	-17.808%
2026-05-04	0.7300	1.0000	0.6900	0.8600	+19.444%	787	30,854	-30.233%
2026-05-01	0.7700	0.7700	0.6700	0.7200	-11.111%	691	30,279	-16.667%
2026-04-30	0.8000	0.8100	0.7300	0.8100	-14.737%	219	30,279	-25.926%
2026-04-29	0.8000	0.9500	0.7600	0.9500	+17.284%	66	30,222	-36.842%
2026-04-28	0.8000	0.8500	0.7700	0.8100	-1.220%	214	30,160	-25.926%
2026-04-27	0.8300	0.8700	0.7900	0.8200	0.000%	113	29,959	-26.829%
2026-04-24	0.8700	0.9000	0.8000	0.8200	-5.747%	343	29,860	-26.829%
2026-04-23	0.9000	0.9600	0.8300	0.8700	-8.421%	313	29,895	-31.034%
2026-04-22	1.0200	1.0500	0.9100	0.9500	+1.064%	297	29,647	-36.842%
2026-04-21	1.0500	1.0600	0.9300	0.9400	-11.321%	519	29,276	-36.170%
2026-04-20	1.0000	1.0600	0.9400	1.0600	+2.913%	131	29,276	-43.396%
2026-04-17	1.0100	1.0900	1.0000	1.0300	+8.421%	406	29,253	-41.748%
2026-04-16	0.8700	0.9600	0.8500	0.9500	+14.458%	370	29,142	-36.842%
2026-04-15	0.8500	0.8500	0.8100	0.8300	+5.063%	91	28,867	-27.711%
2026-04-14	0.8000	0.8500	0.7500	0.7900	+5.333%	185	28,821	-24.051%
2026-04-13	0.7400	0.7800	0.7200	0.7500	0.000%	159	28,772	-20.000%
2026-04-10	0.7700	0.8000	0.7000	0.7500	+2.740%	125	28,708	-20.000%
2026-04-09	0.7100	0.8300	0.7100	0.7300	+2.817%	119	28,636	-17.808%
2026-04-08	0.8900	0.8900	0.6700	0.7100	+5.970%	351	28,676	-15.493%
2026-04-07	0.7000	0.8000	0.6400	0.6700	-8.219%	2,637	28,730	-10.448%
2026-04-06	0.7200	0.8000	0.7200	0.7300	+1.389%	147	27,202	-17.808%
2026-04-02	0.8000	0.8000	0.6800	0.7200	-1.370%	158	27,071	-16.667%
2026-04-01	0.7900	0.8000	0.7100	0.7300	-3.947%	116	27,071	-17.808%
2026-03-31	0.7700	0.7700	0.6500	0.7600	+7.042%	99	27,040	-21.053%
2026-03-30	0.7200	0.7500	0.6600	0.7100	+1.429%	305	26,999	-15.493%
2026-03-27	0.7500	0.7500	0.6600	0.7000	-2.778%	994	26,996	-14.286%
2026-03-26	0.7800	0.8400	0.7200	0.7200	-8.861%	260	27,522	-16.667%
2026-03-25	0.8400	0.8900	0.7600	0.7900	-1.250%	606	27,677	-24.051%
2026-03-24	0.7500	0.8700	0.7200	0.8000	+6.667%	394	27,250	-25.000%
2026-03-23	0.8000	0.8000	0.7100	0.7500	+4.167%	624	27,116	-20.000%
2026-03-20	0.6800	0.7500	0.6800	0.7200	-5.263%	329	26,632	-16.667%
2026-03-19	0.7900	0.8200	0.7300	0.7600	-2.564%	715	26,595	-21.053%
2026-03-18	0.8600	0.8600	0.7800	0.7800	-4.878%	95	26,859	-23.077%
2026-03-17	0.8300	0.8500	0.7900	0.8200	+2.500%	131	26,799	-26.829%
2026-03-16	0.8200	0.8700	0.8000	0.8000	0.000%	255	26,673	-25.000%
2026-03-13	0.8400	0.8500	0.7900	0.8000	-4.762%	133	26,528	-25.000%
2026-03-12	0.8800	0.8800	0.7800	0.8400	-3.448%	479	26,417	-28.571%
2026-03-11	1.1700	1.1700	0.8600	0.8700	0.000%	164	26,256	-31.034%
2026-03-10	0.9800	0.9800	0.8700	0.8700	-4.396%	152	26,142	-31.034%
2026-03-09	0.8700	1.0500	0.8100	0.9100	-1.087%	453	26,045	-34.066%
2026-03-06	1.0000	1.0000	0.8800	0.9200	0.000%	176	26,012	-34.783%
2026-03-05	1.1400	1.1400	0.9000	0.9200	-7.071%	74	25,872	-34.783%
2026-03-04	1.0000	1.0100	0.9700	0.9900	-4.808%	223	25,809	-39.394%
2026-03-03	0.9600	1.0400	0.9200	1.0400	0.000%	341	25,634	-42.308%
2026-03-02	1.0400	1.0600	0.9500	1.0400	-1.887%	534	25,532	-42.308%
2026-02-27	1.1300	1.1300	1.0500	1.0600	-3.636%	93	25,128	-43.396%
2026-02-26	1.0500	1.1500	1.0000	1.1000	+2.804%	162	25,036	-45.455%
2026-02-25	1.2300	1.2300	1.0500	1.0700	+7.000%	124	25,074	-43.925%
2026-02-24	0.9800	1.0000	0.9300	1.0000	+2.041%	556	25,074	-40.000%
2026-02-23	1.0900	1.1500	0.9800	0.9800	-14.783%	320	24,912	-38.776%
2026-02-20	1.1500	1.1700	1.0900	1.1500	0.000%	398	24,856	-47.826%
2026-02-19	1.1400	1.1500	1.0800	1.1500	-3.361%	87	25,000	-47.826%
2026-02-18	1.0900	1.2100	1.0900	1.1900	+10.185%	273	24,982	-49.580%
2026-02-17	1.0000	1.0800	0.9600	1.0800	+11.340%	262	24,998	-44.444%
2026-02-13	0.9500	1.0900	0.9200	0.9700	-6.731%	389	24,885	-38.144%
2026-02-12	1.0200	1.2600	1.0100	1.0400	-2.804%	527	24,885	-42.308%
2026-02-11	1.2500	1.2500	1.0500	1.0700	-4.464%	361	24,771	-43.925%
2026-02-10	1.1200	1.2000	1.1000	1.1200	+0.901%	180	24,490	-46.429%
2026-02-09	1.1000	1.1300	1.0700	1.1100	-3.478%	382	24,506	-45.946%
2026-02-06	1.0600	1.2100	1.0000	1.1500	+12.745%	900	24,337	-47.826%
2026-02-05	1.0200	1.0700	0.9400	1.0200	-8.108%	1,529	24,732	-41.176%
2026-02-04	1.1500	1.1500	1.0200	1.1100	+0.909%	771	25,098	-45.946%
2026-02-03	1.2000	1.2000	1.0500	1.1000	-7.563%	390	24,940	-45.455%
2026-02-02	1.1500	1.3700	1.1000	1.1900	+0.847%	226	24,936	-49.580%
2026-01-30	1.2200	1.2500	1.1200	1.1800	-1.667%	577	24,929	-49.153%
2026-01-29	1.2500	1.2800	1.1700	1.2000	-8.397%	1,690	25,109	-50.000%
2026-01-28	1.4000	1.4500	1.2900	1.3100	-9.655%	489	25,572	-54.198%
2026-01-27	1.4000	1.5100	1.3500	1.4500	+11.538%	689	25,009	-58.621%
2026-01-26	1.3100	1.4000	1.2800	1.3000	-2.256%	273	25,464	-53.846%
2026-01-23	1.3000	1.4400	1.3000	1.3300	-0.746%	356	25,442	-54.887%
2026-01-22	1.2100	1.3600	1.2100	1.3400	+8.943%	652	25,180	-55.224%
2026-01-21	1.2700	1.3600	1.2100	1.2300	-6.818%	909	24,991	-51.220%
2026-01-20	1.3600	1.3600	1.2100	1.3200	+7.317%	1,420	24,165	-54.545%
2026-01-16	1.4000	1.4000	1.2000	1.2300	-6.818%	2,032	21,905	-51.220%
2026-01-15	1.3700	1.4000	1.1500	1.3200	-5.036%	6,484	21,905	-54.545%
2026-01-14	1.5000	1.5100	1.3000	1.3900	0.000%	1,037	18,054	-56.835%
2026-01-13	1.5000	1.5300	1.3700	1.3900	-7.333%	869	17,264	-56.835%
2026-01-12	1.5200	1.5500	1.4500	1.5000	+1.351%	545	16,649	-60.000%
2026-01-09	1.5000	1.6100	1.4500	1.4800	-1.333%	1,417	16,626	-59.459%
2026-01-08	1.6200	1.6600	1.4800	1.5000	-7.975%	1,189	15,492	-60.000%
2026-01-07	1.8000	1.8000	1.6300	1.6300	-9.444%	315	14,387	-63.190%
2026-01-06	1.8300	1.8600	1.7000	1.8000	+11.111%	335	14,288	-66.667%
2026-01-05	1.7700	1.7700	1.6200	1.6200	-5.263%	263	14,246	-62.963%
2026-01-02	1.7500	1.8100	1.6000	1.7100	+3.636%	214	14,046	-64.912%
2025-12-31	1.7000	1.7000	1.6000	1.6500	-5.714%	972	13,745	-63.636%
2025-12-30	1.7500	1.8000	1.6500	1.7500	0.000%	86	13,745	-65.714%
2025-12-29	1.7500	1.8000	1.7000	1.7500	-1.130%	99	13,702	-65.714%
2025-12-26	1.7300	1.9000	1.7000	1.7700	+1.724%	183	13,741	-66.102%
2025-12-24	1.7500	1.8000	1.7000	1.7400	+0.578%	100	13,660	-65.517%
2025-12-23	1.7500	1.8000	1.7000	1.7300	-3.889%	589	13,660	-65.318%
2025-12-22	1.7000	2.0000	1.6700	1.8000	+7.784%	1,435	13,074	-66.667%
2025-12-19	1.7000	1.7500	1.6000	1.6700	+2.454%	263	11,828	-64.072%
2025-12-18	1.6000	1.7100	1.6000	1.6300	+2.516%	202	11,776	-63.190%
2025-12-17	1.8000	1.8000	1.5500	1.5900	-3.636%	1,626	11,602	-62.264%
2025-12-16	1.8800	1.8800	1.6000	1.6500	-2.941%	247	10,064	-63.636%
2025-12-15	1.8000	2.0500	1.6400	1.7000	-5.556%	138	9,865	-64.706%
2025-12-12	2.0500	2.0500	1.7000	1.8000	+5.263%	57	9,759	-66.667%
2025-12-11	1.8100	1.8100	1.7000	1.7100	-6.044%	64	9,724	-64.912%
2025-12-10	1.7400	1.9000	1.7000	1.8200	+1.111%	149	9,670	-67.033%
2025-12-09	1.7900	1.8500	1.7500	1.8000	+1.124%	60	9,649	-66.667%
2025-12-08	2.0000	2.0000	1.7500	1.7800	-1.111%	107	9,606	-66.292%
2025-12-05	1.9000	1.9000	1.8000	1.8000	-12.195%	349	9,512	-66.667%
2025-12-04	1.8300	2.1000	1.8000	2.0500	+2.500%	153	9,492	-70.732%
2025-12-03	1.8000	2.0000	1.7500	2.0000	+5.820%	471	9,365	-70.000%
2025-12-02	2.3500	2.3500	1.8500	1.8900	0.000%	53	9,027	-68.254%
2025-12-01	1.8000	2.0000	1.8000	1.8900	-5.500%	225	9,001	-68.254%
2025-11-28	1.9900	2.0600	1.9600	2.0000	+2.564%	47	8,895	-70.000%
2025-11-26	1.8000	1.9500	1.8000	1.9500	+8.333%	1,172	7,811	-69.231%
2025-11-25	2.1300	2.1300	1.7000	1.8000	0.000%	186	7,811	-66.667%
2025-11-24	1.9000	1.9500	1.8000	1.8000	+12.500%	302	7,664	-66.667%
2025-11-21	1.7500	1.8500	1.5500	1.6000	-5.325%	573	7,426	-62.500%
2025-11-20	2.0000	2.0000	1.6500	1.6900	-9.140%	563	6,958	-64.497%
2025-11-19	2.5000	2.5000	1.8000	1.8600	-2.105%	81	6,593	-67.742%
2025-11-18	1.9500	1.9500	1.8000	1.9000	-2.564%	216	6,603	-68.421%
2025-11-17	2.0000	2.1000	1.8700	1.9500	-2.500%	153	6,403	-69.231%
2025-11-14	2.0000	2.1000	1.9700	2.0000	-4.762%	437	6,325	-70.000%
2025-11-13	2.2000	2.2500	2.0000	2.1000	-8.696%	422	6,322	-71.429%
2025-11-12	2.4500	2.4500	2.3000	2.3000	0.000%	210	5,931	-73.913%
2025-11-11	2.5000	2.6000	2.2700	2.3000	-8.000%	644	5,911	-73.913%
2025-11-10	2.3000	2.5000	2.2600	2.5000	+16.279%	89	5,776	-76.000%
2025-11-07	2.2500	2.2500	2.0500	2.1500	-3.153%	263	5,790	-72.093%
2025-11-06	2.2000	2.4500	2.1100	2.2200	+1.835%	232	5,733	-72.973%
2025-11-05	2.2900	2.3500	2.1800	2.1800	-5.217%	78	5,631	-72.477%
2025-11-04	2.5500	2.5500	2.1000	2.3000	-9.804%	548	5,597	-73.913%
2025-11-03	2.5000	2.6500	2.4400	2.5500	0.000%	209	5,139	-76.471%
2025-10-31	2.5500	2.5500	2.5000	2.5500	0.000%	70	5,139	-76.471%
2025-10-30	2.5000	2.5500	2.4500	2.5500	0.000%	125	5,161	-76.471%
2025-10-29	2.4600	2.5500	2.4000	2.5500	+4.082%	50	5,228	-76.471%
2025-10-28	2.6500	2.6500	2.4300	2.4500	-5.769%	161	5,200	-75.510%
2025-10-27	2.5000	2.6000	2.5000	2.6000	+8.333%	82	5,045	-76.923%
2025-10-24	2.3200	2.4500	2.2000	2.4000	+8.597%	66	5,045	-75.000%
2025-10-23	2.4000	2.4000	2.1500	2.2100	-1.778%	165	5,041	-72.851%
2025-10-22	2.2300	2.2500	2.0000	2.2500	0.000%	992	5,016	-73.333%
2025-10-21	2.2500	2.4500	2.1300	2.2500	+0.446%	1,131	4,831	-73.333%
2025-10-20	2.3200	2.3200	2.1500	2.2400	+2.752%	546	4,706	-73.214%
2025-10-17	2.2500	2.3000	2.1100	2.1800	-3.111%	591	4,529	-72.477%
2025-10-16	2.3000	2.4000	2.1900	2.2500	-8.163%	1,163	3,938	-73.333%
2025-10-15	2.6100	2.6100	2.4000	2.4500	+2.083%	168	2,814	-75.510%
2025-10-14	2.3500	2.5500	2.2000	2.4000	0.000%	120	2,651	-75.000%
2025-10-13	2.5000	2.6500	2.3500	2.4000	-4.000%	171	2,567	-75.000%
2025-10-10	2.5100	2.6000	2.4000	2.5000	-3.846%	189	2,466	-76.000%
2025-10-09	2.7500	2.7500	2.5500	2.6000	-5.455%	245	2,368	-76.923%
2025-10-08	2.7500	2.8000	2.6400	2.7500	+1.852%	117	2,186	-78.182%
2025-10-07	2.4500	2.9000	2.4500	2.7000	-3.226%	73	2,230	-77.778%
2025-10-06	2.6500	2.8500	2.6100	2.7900	+9.412%	169	2,170	-78.495%
2025-10-03	2.6400	2.6500	2.5000	2.5500	+3.659%	140	2,025	-76.471%
2025-10-02	2.5500	2.5500	2.3600	2.4600	+2.500%	153	1,895	-75.610%
2025-10-01	2.6500	2.6500	2.3100	2.4000	-4.000%	179	1,748	-75.000%
2025-09-30	2.6000	2.6000	2.4800	2.5000	-2.724%	146	1,571	-76.000%
2025-09-29	3.3500	3.3500	2.4700	2.5700	-6.545%	141	1,444	-76.654%
2025-09-26	2.7000	2.7500	2.5800	2.7500	+1.103%	290	1,330	-78.182%
2025-09-25	2.7500	2.8000	2.5500	2.7200	-1.091%	546	1,276	-77.941%
2025-09-24	2.8500	2.9500	2.7000	2.7500	-2.827%	782	1,666	-78.182%
2025-09-23	2.9500	3.2000	2.7500	2.8300	-2.414%	365	1,126	-78.799%
2025-09-22	2.7500	3.0300	2.7500	2.9000	-1.695%	167	885	-79.310%
2025-09-19	3.1000	3.1000	2.8300	2.9500	+5.357%	71	799	-79.661%
2025-09-18	2.6500	2.9700	2.5900	2.8000	+6.464%	108	743	-78.571%
2025-09-17	2.6500	2.6500	2.4500	2.6300	-5.054%	351	715	-77.186%
2025-09-16	2.6000	2.8500	2.4800	2.7700	+2.593%	215	379	-78.339%
2025-09-15	2.5000	3.4000	2.4400	2.7000	0.000%	193	191	-77.778%

.dark-mode .TmBtfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TmBtfr{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121C5GRAB Jan 21 2028 5.00 Call (GRAB280121C00005000)option OPRA

GRAB20280121C5
GRAB Jan 21 2028 5.00 Call (GRAB280121C00005000)
option OPRA