Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GRAB20280121C7
GRAB Jan 21 2028 7.00 Call (GRAB280121C00007000)
option OPRA

EOD
Jul 31, 2026
0.3000+7.143%(+0.0200)173
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-31
0.29000.31000.29000.3000+7.143%17373,2570.000%
2026-07-30
0.26000.29000.26000.28000.000%19073,362+7.143%
2026-07-29
0.27000.28000.26000.28000.000%5173,254+7.143%
2026-07-28
0.27000.28000.27000.2800+7.692%63773,279+7.143%
2026-07-27
0.27000.28000.25000.26000.000%3,13573,284+15.385%
2026-07-24
0.28000.29000.26000.26000.000%1,04473,216+15.385%
2026-07-23
0.28000.28000.24000.2600-3.704%41072,550+15.385%
2026-07-22
0.32000.32000.27000.2700-15.625%4,21672,465+11.111%
2026-07-21
0.33000.34000.32000.3200-5.882%18170,251-6.250%
2026-07-20
0.34000.35000.32000.3400+9.677%5670,237-11.765%
2026-07-17
0.34000.35000.30000.3100-13.889%1,72170,212-3.226%
2026-07-16
0.42000.42000.34000.3600-18.182%85868,961-16.667%
2026-07-15
0.43000.44000.41000.44000.000%7368,808-31.818%
2026-07-14
0.45000.46000.40000.4400-4.348%12568,870-31.818%
2026-07-13
0.49000.51000.45000.4600-2.128%5768,863-34.783%
2026-07-10
0.45000.47000.43000.4700+9.302%15268,873-36.170%
2026-07-09
0.41000.44000.41000.4300-2.273%4768,946-30.233%
2026-07-08
0.45000.47000.41000.4400-2.222%27568,986-31.818%
2026-07-07
0.47000.49000.45000.4500+4.651%13168,993-33.333%
2026-07-06
0.45000.45000.37000.4300-4.444%10169,005-30.233%
2026-07-02
0.44000.45000.42000.4500+4.651%24869,187-33.333%
2026-07-01
0.42000.46000.42000.4300+7.500%33169,187-30.233%
2026-06-30
0.41000.44000.39000.4000-2.439%40569,187-25.000%
2026-06-29
0.35000.41000.34000.4100+28.125%45968,882-26.829%
2026-06-26
0.34000.34000.30000.3200-3.030%45768,703-6.250%
2026-06-25
0.34000.35000.30000.3300+3.125%84668,475-9.091%
2026-06-24
0.32000.33000.31000.32000.000%33668,567-6.250%
2026-06-23
0.34000.34000.31000.3200-8.571%21468,814-6.250%
2026-06-22
0.36000.38000.35000.3500-2.778%19568,672-14.286%
2026-06-18
0.32000.38000.32000.3600+9.091%56169,302-16.667%
2026-06-17
0.35000.37000.33000.3300-5.714%88069,302-9.091%
2026-06-16
0.34000.38000.31000.3500+16.667%58669,302-14.286%
2026-06-15
0.29000.35000.29000.3000+11.111%6,18369,2090.000%
2026-06-12
0.33000.33000.27000.2700-12.903%6,14665,748+11.111%
2026-06-11
0.30000.33000.28000.3100+3.333%43260,572-3.226%
2026-06-10
0.31000.35000.30000.3000-3.226%88460,4850.000%
2026-06-09
0.35000.35000.30000.3100-6.061%1,96659,713-3.226%
2026-06-08
0.33000.35000.33000.3300-2.941%10858,024-9.091%
2026-06-05
0.35000.38000.33000.3400-5.556%32758,045-11.765%
2026-06-04
0.36000.38000.35000.36000.000%10758,228-16.667%
2026-06-03
0.37000.41000.35000.3600-7.692%30858,260-16.667%
2026-06-02
0.40000.41000.37000.3900+2.632%13658,254-23.077%
2026-06-01
0.38000.41000.36000.3800+5.556%71858,253-21.053%
2026-05-29
0.38000.39000.32000.3600-2.703%3,44958,517-16.667%
2026-05-28
0.39000.40000.33000.3700-2.632%3,86857,234-18.919%
2026-05-27
0.36000.40000.36000.3800+2.703%85854,956-21.053%
2026-05-26
0.37000.39000.35000.3700-2.632%51154,498-18.919%
2026-05-22
0.38000.40000.35000.38000.000%39954,427-21.053%
2026-05-21
0.36000.40000.35000.3800+11.765%16454,180-21.053%
2026-05-20
0.34000.37000.32000.3400-2.857%37654,180-11.765%
2026-05-19
0.37000.40000.32000.3500-7.895%52954,050-14.286%
2026-05-18
0.36000.39000.35000.3800+5.556%10754,050-21.053%
2026-05-15
0.38000.40000.33000.3600+2.857%7,93354,050-16.667%
2026-05-14
0.40000.41000.35000.3500-10.256%5,97248,326-14.286%
2026-05-13
0.40000.41000.38000.3900-2.500%28645,537-23.077%
2026-05-12
0.43000.44000.39000.4000-4.762%47045,537-25.000%
2026-05-11
0.42000.47000.40000.42000.000%41145,537-28.571%
2026-05-08
0.40000.43000.40000.42000.000%25945,380-28.571%
2026-05-07
0.46000.47000.42000.4200-2.326%1,62945,334-28.571%
2026-05-06
0.45000.50000.39000.4300+4.878%51546,214-30.233%
2026-05-05
0.51000.53000.38000.4100-4.651%2,02145,805-26.829%
2026-05-04
0.42000.44000.40000.43000.000%39445,764-30.233%
2026-05-01
0.41000.46000.39000.4300-4.444%75245,090-30.233%
2026-04-30
0.45000.48000.42000.4500+2.273%25045,090-33.333%
2026-04-29
0.41000.46000.41000.4400-6.383%45944,992-31.818%
2026-04-28
0.44000.47000.44000.4700-4.082%7745,208-36.170%
2026-04-27
0.50000.52000.43000.4900+2.083%26345,165-38.776%
2026-04-24
0.52000.55000.45000.4800-4.000%38544,953-37.500%
2026-04-23
0.53000.54000.49000.5000-7.407%28845,211-40.000%
2026-04-22
0.54000.60000.53000.54000.000%28845,349-44.444%
2026-04-21
0.58000.61000.54000.5400-14.286%14645,146-44.444%
2026-04-20
0.65000.74000.55000.6300+5.000%29945,202-52.381%
2026-04-17
0.58000.66000.58000.6000+7.143%47945,143-50.000%
2026-04-16
0.60000.60000.50000.5600+16.667%25344,910-46.429%
2026-04-15
0.49000.56000.47000.4800+4.348%2,08344,239-37.500%
2026-04-14
0.47000.47000.43000.4600+9.524%18344,306-34.783%
2026-04-13
0.42000.47000.41000.4200-2.326%20744,297-28.571%
2026-04-10
0.42000.45000.42000.4300+2.381%13244,150-30.233%
2026-04-09
0.43000.45000.40000.42000.000%10144,124-28.571%
2026-04-08
0.52000.55000.42000.4200+13.514%22344,103-28.571%
2026-04-07
0.43000.43000.37000.3700-11.905%42344,180-18.919%
2026-04-06
0.45000.47000.41000.4200-6.667%19843,931-28.571%
2026-04-02
0.45000.50000.40000.4500+4.651%8143,941-33.333%
2026-04-01
0.45000.48000.42000.43000.000%3743,941-30.233%
2026-03-31
0.43000.44000.40000.4300+10.256%25343,936-30.233%
2026-03-30
0.38000.42000.38000.3900+5.405%15643,841-23.077%
2026-03-27
0.40000.41000.36000.3700-9.756%75543,763-18.919%
2026-03-26
0.45000.47000.41000.4100-10.870%7744,253-26.829%
2026-03-25
0.50000.52000.44000.4600-4.167%26944,254-34.783%
2026-03-24
0.43000.48000.43000.4800+6.667%12244,096-37.500%
2026-03-23
0.42000.47000.40000.4500+12.500%52344,023-33.333%
2026-03-20
0.46000.46000.38000.4000-9.091%40744,192-25.000%
2026-03-19
0.46000.46000.41000.4400-2.222%6443,930-31.818%
2026-03-18
0.48000.50000.44000.4500-6.250%79243,914-33.333%
2026-03-17
0.52000.52000.45000.4800+9.091%31344,209-37.500%
2026-03-16
0.45000.50000.44000.4400-6.383%11544,076-31.818%
2026-03-13
0.47000.51000.45000.47000.000%50744,082-36.170%
2026-03-12
0.52000.55000.47000.4700-9.615%50744,119-36.170%
2026-03-11
0.52000.61000.50000.52000.000%26843,787-42.308%
2026-03-10
0.60000.60000.52000.5200-3.704%45043,671-42.308%
2026-03-09
0.51000.54000.47000.5400+5.882%41643,480-44.444%
2026-03-06
0.53000.60000.51000.5100-3.774%20043,454-41.176%
2026-03-05
0.61000.61000.53000.5300-5.357%13643,414-43.396%
2026-03-04
0.58000.60000.56000.5600-3.448%14243,318-46.429%
2026-03-03
0.55000.60000.55000.5800-4.918%34743,275-48.276%
2026-03-02
0.63000.63000.57000.6100-4.688%15543,032-50.820%
2026-02-27
0.67000.67000.64000.6400-5.882%14143,035-53.125%
2026-02-26
0.65000.68000.60000.6800+6.250%5943,058-55.882%
2026-02-25
0.64000.69000.62000.6400+10.345%4643,051-53.125%
2026-02-24
0.58000.61000.55000.5800-3.333%13343,051-48.276%
2026-02-23
0.68000.71000.57000.6000-11.765%14943,075-50.000%
2026-02-20
0.80000.80000.65000.68000.000%11943,030-55.882%
2026-02-19
0.68000.68000.64000.6800+3.030%10343,081-55.882%
2026-02-18
0.62000.75000.62000.6600+8.197%61443,135-54.545%
2026-02-17
0.64000.65000.59000.6100+7.018%1,44943,496-50.820%
2026-02-13
0.63000.70000.56000.5700-9.524%95844,883-47.368%
2026-02-12
0.68000.84000.60000.6300-10.000%50544,883-52.381%
2026-02-11
0.68000.80000.64000.7000+7.692%16044,806-57.143%
2026-02-10
0.70000.76000.65000.6500-1.515%18944,804-53.846%
2026-02-09
0.70000.70000.66000.6600-9.589%11444,754-54.545%
2026-02-06
0.64000.73000.61000.7300+32.727%18544,751-58.904%
2026-02-05
0.70000.70000.55000.5500-23.611%87244,747-45.455%
2026-02-04
0.67000.72000.63000.7200+5.882%63144,204-58.333%
2026-02-03
0.78000.78000.64000.6800-6.849%45244,190-55.882%
2026-02-02
0.72000.77000.71000.7300-1.351%35744,014-58.904%
2026-01-30
0.77000.83000.71000.7400-5.128%28944,042-59.459%
2026-01-29
0.79000.83000.72000.78000.000%86844,151-61.538%
2026-01-28
0.92000.92000.78000.7800-15.217%80743,732-61.538%
2026-01-27
0.87000.93000.86000.9200+10.843%21943,125-67.391%
2026-01-26
0.85000.87000.81000.83000.000%1,39443,175-63.855%
2026-01-23
0.90000.91000.82000.8300-3.488%2,44243,385-63.855%
2026-01-22
0.85001.02000.81000.8600+7.500%1,20042,110-65.116%
2026-01-21
0.90000.90000.76000.8000-9.091%1,54541,868-62.500%
2026-01-20
0.90000.91000.75000.8800+14.286%98642,306-65.909%
2026-01-16
0.91000.93000.76000.7700-10.465%1,22241,895-61.039%
2026-01-15
0.91000.92000.74000.8600-2.273%4,95241,895-65.116%
2026-01-14
0.87000.97000.81000.8800-4.348%1,01337,799-65.909%
2026-01-13
0.95001.00000.87000.9200-4.167%66836,933-67.391%
2026-01-12
1.00001.00000.91000.96000.000%32736,571-68.750%
2026-01-09
1.00001.01000.92000.9600+1.053%44936,442-68.750%
2026-01-08
1.03001.05000.92000.9500-7.767%1,96536,085-68.421%
2026-01-07
1.15001.15001.01001.0300-8.036%18534,560-70.874%
2026-01-06
1.08001.17001.07001.1200+7.692%57334,519-73.214%
2026-01-05
1.10001.14001.04001.0400-0.952%92534,167-71.154%
2026-01-02
1.12001.12001.02001.05000.000%35133,464-71.429%
2025-12-31
1.20001.20001.00001.0500-8.696%1,36033,417-71.429%
2025-12-30
1.11001.17001.10001.15000.000%19233,417-73.913%
2025-12-29
1.17001.20001.10001.1500+2.679%21233,488-73.913%
2025-12-26
1.15001.15001.10001.1200-4.274%11033,585-73.214%
2025-12-24
1.15001.20001.13001.1700+1.739%18933,471-74.359%
2025-12-23
1.15001.20001.11001.1500-4.167%20333,471-73.913%
2025-12-22
1.16001.35001.16001.2000+4.348%36533,347-75.000%
2025-12-19
1.10001.20001.10001.1500+4.545%43233,153-73.913%
2025-12-18
1.05001.10001.05001.10000.000%36733,007-72.727%
2025-12-17
1.10001.15001.00001.1000+0.917%32032,763-72.727%
2025-12-16
1.31001.31001.05001.0900-0.909%1,04432,610-72.477%
2025-12-15
1.25001.25001.10001.1000-8.333%40431,753-72.727%
2025-12-12
1.25001.29001.15001.2000+0.840%20631,744-75.000%
2025-12-11
1.18001.23001.15001.1900-2.459%6331,745-74.790%
2025-12-10
1.40001.40001.15001.2200+1.667%23831,711-75.410%
2025-12-09
1.20001.35001.15001.20000.000%22131,727-75.000%
2025-12-08
1.30001.30001.18001.20000.000%17931,613-75.000%
2025-12-05
1.25001.35001.20001.2000-6.250%28331,492-75.000%
2025-12-04
1.25001.40001.20001.2800+1.587%32531,436-76.563%
2025-12-03
1.30001.30001.20001.2600-2.326%13931,425-76.190%
2025-12-02
1.20001.32001.20001.2900-0.769%20531,431-76.744%
2025-12-01
1.30001.33001.25001.3000-7.143%30631,441-76.923%
2025-11-28
1.35001.40001.35001.4000+7.692%12931,495-78.571%
2025-11-26
1.30001.35001.20001.3000+5.691%23131,440-76.923%
2025-11-25
1.20001.32001.20001.2300-1.600%35331,440-75.610%
2025-11-24
1.25001.40001.20001.2500+14.679%50831,415-76.000%
2025-11-21
1.10001.15001.05001.0900-5.217%1,75631,406-72.477%
2025-11-20
1.45001.45001.05001.1500-8.000%2,46932,166-73.913%
2025-11-19
1.82001.82001.25001.2500-3.846%13833,124-76.000%
2025-11-18
1.28001.45001.25001.30000.000%47633,118-76.923%
2025-11-17
1.40001.55001.28001.3000-7.143%58132,912-76.923%
2025-11-14
1.44001.50001.36001.4000-6.667%49732,819-78.571%
2025-11-13
1.60001.60001.44001.5000-7.407%64232,539-80.000%
2025-11-12
1.65001.80001.60001.6200-5.814%33332,445-81.481%
2025-11-11
1.80001.90001.65001.7200+1.176%67732,447-82.558%
2025-11-10
1.66001.80001.55001.7000+13.333%4,23232,119-82.353%
2025-11-07
1.50001.60001.40001.5000-0.662%77332,370-80.000%
2025-11-06
1.65001.65001.50001.5100-3.205%2,94032,783-80.132%
2025-11-05
1.70001.85001.55001.5600-2.500%2,58434,966-80.769%
2025-11-04
1.58001.90001.35001.6000-13.514%4,50932,813-81.250%
2025-11-03
1.85001.90001.75001.8500+2.778%72429,668-83.784%
2025-10-31
1.82001.90001.75001.80000.000%26229,668-83.333%
2025-10-30
1.80001.85001.75001.8000-0.552%88229,656-83.333%
2025-10-29
1.80001.89001.72001.8100+0.556%75729,998-83.425%
2025-10-28
1.97001.97001.70001.8000-5.263%50430,199-83.333%
2025-10-27
1.70002.05001.70001.9000+11.765%63329,995-84.211%
2025-10-24
1.69001.75001.56001.7000+9.677%45629,995-82.353%
2025-10-23
1.67001.75001.50001.5500+3.333%1,54430,020-80.645%
2025-10-22
1.50001.60001.45001.5000-3.226%2,39130,135-80.000%
2025-10-21
1.60001.80001.46001.5500-3.125%3,92828,946-80.645%
2025-10-20
1.65001.75001.50001.60000.000%55728,371-81.250%
2025-10-17
1.65001.74001.50001.60000.000%1,28928,039-81.250%
2025-10-16
1.75001.80001.55001.6000-8.571%1,29327,082-81.250%
2025-10-15
1.77001.86001.70001.7500+0.575%2,47626,195-82.857%
2025-10-14
1.65001.85001.50001.7400+0.578%2,35327,814-82.759%
2025-10-13
1.85002.29001.70001.7300-1.143%1,40025,839-82.659%
2025-10-10
1.85001.95001.70001.7500-7.407%2,31024,707-82.857%
2025-10-09
2.05002.05001.80001.8900-7.805%72623,031-84.127%
2025-10-08
1.95002.05001.90002.0500+5.670%83322,540-85.366%
2025-10-07
2.12002.12001.85001.9400-3.000%91622,358-84.536%
2025-10-06
1.95002.05001.85002.0000+5.263%83122,239-85.000%
2025-10-03
1.75001.95001.75001.9000+5.556%1,83221,815-84.211%
2025-10-02
1.81002.00001.70001.8000+6.509%4,03220,575-83.333%
2025-10-01
1.85001.95001.65001.6900-6.111%1,95517,472-82.249%
2025-09-30
1.85001.90001.75001.8000-5.263%53916,019-83.333%
2025-09-29
1.95001.95001.75001.9000-2.564%1,51615,639-84.211%
2025-09-26
2.05002.10001.86001.9500-2.500%80314,750-84.615%
2025-09-25
2.00002.10001.85002.0000-0.498%1,48814,248-85.000%
2025-09-24
2.15002.20002.00002.0100-4.739%2,35513,412-85.075%
2025-09-23
2.37002.40002.03002.1100-6.222%8,09311,651-85.782%
2025-09-22
2.20002.35002.02002.2500+3.211%5656,352-86.667%
2025-09-19
2.15002.25002.09002.1800+3.810%6565,902-86.239%
2025-09-18
2.00002.25002.00002.1000+7.692%3,8975,379-85.714%
2025-09-17
1.81002.00001.75001.9500-1.515%1,2821,561-84.615%
2025-09-16
1.80002.10001.79001.9800-1.000%321348-84.848%
2025-09-15
1.80003.13001.70002.00000.000%3732-85.000%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC