Dark

GRAB20280121P5
GRAB Jan 21 2028 5.00 Put (GRAB280121P00005000)
option OPRA

EOD

Sep 18, 2026

2.33+6.881%(+0.15)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.3300	2.3600	2.3300	2.3300	+6.881%	63	3,841	0.000%
2026-09-15	2.1800	2.1800	2.1800	2.1800	+1.395%	1	3,833	+6.881%
2026-09-11	2.1500	2.1500	2.1500	2.1500	-1.376%	40	3,832	+8.372%
2026-09-09	2.0200	2.1800	2.0100	2.1800	+14.136%	160	3,792	+6.881%
2026-09-08	1.9100	1.9200	1.8900	1.9100	+3.804%	200	3,650	+21.990%
2026-09-03	1.8800	1.8800	1.8400	1.8400	+3.955%	10	3,450	+26.630%
2026-08-28	1.8400	1.8400	1.7700	1.7700	-2.747%	10	3,440	+31.638%
2026-08-24	1.8200	1.8200	1.8200	1.8200	+2.247%	20	3,440	+28.022%
2026-08-18	1.7800	1.7800	1.7800	1.7800	+2.890%	1	3,460	+30.899%
2026-08-17	1.7100	1.7300	1.7100	1.7300	-0.575%	11	3,459	+34.682%
2026-08-14	1.7400	1.7400	1.7400	1.7400	+3.571%	2	3,450	+33.908%
2026-08-11	1.6800	1.6800	1.6800	1.6800	-2.890%	50	3,448	+38.690%
2026-08-10	1.7300	1.7300	1.7300	1.7300	+0.581%	1	3,398	+34.682%
2026-08-03	1.7900	1.7900	1.7200	1.7200	-11.795%	9	3,399	+35.465%
2026-07-29	1.9700	1.9700	1.9500	1.9500	-1.015%	18	3,404	+19.487%
2026-07-28	1.9700	1.9700	1.9700	1.9700	+3.684%	6	3,422	+18.274%
2026-07-27	1.8900	1.9000	1.8900	1.9000	+18.750%	100	3,428	+22.632%
2026-07-07	1.6000	1.6000	1.6000	1.6000	0.000%	2	3,528	+45.625%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-4.192%	7	3,530	+45.625%
2026-06-30	1.6700	1.6700	1.6700	1.6700	-7.735%	10	3,537	+39.521%
2026-06-25	1.8100	1.8100	1.8100	1.8100	+0.556%	2	3,537	+28.729%
2026-06-22	1.8600	1.8600	1.8000	1.8000	-1.099%	30	3,537	+29.444%
2026-06-16	1.8400	1.8400	1.8200	1.8200	-6.186%	6	3,517	+28.022%
2026-06-11	2.0400	2.0600	1.9400	1.9400	-1.523%	62	3,514	+20.103%
2026-06-05	1.9700	1.9700	1.9700	1.9700	+7.650%	1	3,487	+18.274%
2026-06-01	1.8300	1.8300	1.8300	1.8300	0.000%	1	3,488	+27.322%
2026-05-28	1.8300	1.8300	1.7700	1.8300	+1.667%	51	3,489	+27.322%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+1.695%	1	3,538	+29.444%
2026-05-26	1.7700	1.7700	1.7700	1.7700	-1.667%	20	3,539	+31.638%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+9.756%	30	3,519	+29.444%
2026-05-18	1.6400	1.6400	1.6400	1.6400	-27.111%	4	3,489	+42.073%
2026-05-15	2.2500	2.2500	2.2500	2.2500	+27.841%	2	3,489	+3.556%
2026-05-14	1.8400	1.8500	1.5700	1.7600	-4.348%	22	3,495	+32.386%
2026-05-13	1.8400	1.8400	1.8400	1.8400	-13.208%	10	3,527	+26.630%
2026-05-08	1.7000	2.1200	1.7000	2.1200	+15.217%	13	3,527	+9.906%
2026-05-04	1.8400	1.8400	1.8400	1.8400	+6.977%	4	3,532	+26.630%
2026-05-01	1.7200	1.7200	1.7200	1.7200	+1.176%	1	3,529	+35.465%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	3,528	+37.059%
2026-04-23	1.6000	1.6000	1.6000	1.6000	+3.226%	5	3,528	+45.625%
2026-04-22	1.5300	1.5500	1.4500	1.5500	+1.974%	6	3,523	+50.323%
2026-04-21	1.5500	1.5500	1.5200	1.5200	0.000%	5	3,513	+53.289%
2026-04-20	1.4600	1.5200	1.4600	1.5200	+4.110%	4	3,513	+53.289%
2026-04-17	1.5100	1.5100	1.4400	1.4600	-18.889%	10	3,513	+59.589%
2026-04-13	1.7500	1.8000	1.7500	1.8000	+12.500%	60	3,505	+29.444%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-9.091%	5	3,505	+45.625%
2026-04-09	1.7600	1.7600	1.7600	1.7600	-5.376%	15	3,505	+32.386%
2026-04-07	1.8600	1.8600	1.8600	1.8600	-9.268%	10	3,506	+25.269%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+23.494%	100	3,506	+13.659%
2026-04-02	1.6600	1.6600	1.6600	1.6600	-10.270%	2	3,606	+40.361%
2026-03-30	1.9100	1.9100	1.7900	1.8500	0.000%	136	3,606	+25.946%
2026-03-27	1.8500	1.8500	1.8500	1.8500	+8.824%	2	3,700	+25.946%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-0.585%	10	3,702	+37.059%
2026-03-23	1.7700	1.8100	1.7100	1.7100	-1.156%	21	3,692	+36.257%
2026-03-20	1.6000	1.7400	1.6000	1.7300	-1.143%	20	3,671	+34.682%
2026-03-19	1.7700	1.7700	1.7500	1.7500	+4.790%	9	3,651	+33.143%
2026-03-10	1.7200	1.7200	1.6400	1.6700	+1.212%	25	3,658	+39.521%
2026-03-09	1.6800	1.6900	1.6400	1.6500	+6.452%	23	3,643	+41.212%
2026-03-04	1.5000	1.5500	1.5000	1.5500	-1.899%	5	3,622	+50.323%
2026-03-03	1.5900	1.5900	1.5700	1.5800	+2.597%	40	3,617	+47.468%
2026-03-02	1.5000	1.5400	1.5000	1.5400	-1.282%	108	3,569	+51.299%
2026-02-24	1.5600	1.5600	1.5600	1.5600	+3.311%	6	3,469	+49.359%
2026-02-23	1.5200	1.5200	1.5100	1.5100	-4.430%	8	3,475	+54.305%
2026-02-18	1.4000	1.5800	1.3400	1.5800	+8.219%	56	3,467	+47.468%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-6.410%	3	3,414	+59.589%
2026-02-13	1.5600	1.5600	1.5600	1.5600	+2.632%	2	3,412	+49.359%
2026-02-12	1.3000	1.5200	1.3000	1.5200	+2.013%	80	3,412	+53.289%
2026-02-10	1.4900	1.4900	1.4900	1.4900	+20.161%	5	3,452	+56.376%
2026-02-09	1.2400	1.2400	1.2400	1.2400	+4.202%	10	3,457	+87.903%
2026-02-06	1.1900	1.1900	1.1900	1.1900	-24.684%	20	3,447	+95.798%
2026-02-05	1.5500	1.5900	1.5400	1.5800	+8.219%	21	3,427	+47.468%
2026-02-04	1.5600	1.5600	1.4600	1.4600	-3.947%	6	3,406	+59.589%
2026-02-03	1.4300	1.5200	1.4300	1.5200	-1.935%	3	3,410	+53.289%
2026-02-02	1.5000	1.5500	1.5000	1.5500	+24.000%	7	3,407	+50.323%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-8.759%	200	3,408	+86.400%
2026-01-26	1.3700	1.3700	1.3700	1.3700	-2.837%	2	3,208	+70.073%
2026-01-22	1.2600	1.4100	1.2600	1.4100	-4.082%	4	3,206	+65.248%
2026-01-21	1.4300	1.5000	1.1700	1.4700	+7.299%	51	3,202	+58.503%
2026-01-20	1.4600	1.5000	1.3700	1.3700	-6.164%	8	3,171	+70.073%
2026-01-16	1.4100	1.4600	1.3900	1.4600	-2.667%	29	3,144	+59.589%
2026-01-15	1.2500	1.5000	1.2500	1.5000	+16.279%	610	3,144	+55.333%
2026-01-14	1.3000	1.3700	1.2500	1.2900	+4.032%	119	2,534	+80.620%
2026-01-13	1.2400	1.2500	1.2000	1.2400	+4.202%	126	2,415	+87.903%
2026-01-12	1.1200	1.2600	1.1200	1.1900	-0.833%	61	2,289	+95.798%
2026-01-09	1.2000	1.2600	1.2000	1.2000	0.000%	19	2,279	+94.167%
2026-01-08	1.2000	1.2500	1.1500	1.2000	+8.108%	63	2,262	+94.167%
2026-01-07	1.0900	1.1100	1.0900	1.1100	-4.310%	41	2,198	+109.910%
2026-01-05	1.1500	1.1800	1.1500	1.1600	-7.937%	52	2,157	+100.862%
2026-01-02	1.2600	1.2600	1.2600	1.2600	+5.000%	1	2,137	+84.921%
2025-12-31	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,135	+94.167%
2025-12-29	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,135	+94.167%
2025-12-26	1.2000	1.2000	1.1800	1.2000	0.000%	14	2,133	+94.167%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+7.143%	2	2,117	+94.167%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-10.400%	500	2,117	+108.036%
2025-12-22	1.3000	1.5500	1.2500	1.2500	0.000%	11	1,617	+86.400%
2025-12-19	1.2500	1.2600	1.2500	1.2500	+3.306%	11	1,627	+86.400%
2025-12-18	1.4600	1.4600	1.2100	1.2100	-6.202%	28	1,617	+92.562%
2025-12-17	1.3000	1.3200	1.2900	1.2900	+3.200%	48	1,590	+80.620%
2025-12-16	1.2000	1.2700	1.2000	1.2500	+1.626%	75	1,543	+86.400%
2025-12-15	1.2100	1.2700	1.2000	1.2300	+6.957%	42	1,469	+89.431%
2025-12-12	1.1500	1.1800	1.1500	1.1500	-2.542%	10	1,429	+102.609%
2025-12-11	1.1800	1.1800	1.1800	1.1800	+2.609%	20	1,423	+97.458%
2025-12-10	1.2000	1.2500	1.1500	1.1500	-4.167%	22	1,403	+102.609%
2025-12-09	1.1900	1.2100	1.1900	1.2000	+0.840%	6	1,381	+94.167%
2025-12-08	1.1500	1.2200	1.1500	1.1900	+0.847%	9	1,375	+95.798%
2025-12-05	1.1600	1.1800	1.1600	1.1800	-2.479%	6	1,370	+97.458%
2025-12-04	1.2000	1.2100	1.1800	1.2100	+0.833%	12	1,364	+92.562%
2025-12-03	1.1500	1.2000	1.1500	1.2000	+1.695%	9	1,352	+94.167%
2025-12-02	1.1900	1.1900	1.1500	1.1800	-1.667%	10	1,343	+97.458%
2025-12-01	0.9500	1.2000	0.9500	1.2000	+13.208%	5	1,334	+94.167%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-3.636%	5	1,329	+119.811%
2025-11-26	1.0000	1.1500	1.0000	1.1000	-4.348%	44	1,280	+111.818%
2025-11-25	1.1700	1.1700	1.1500	1.1500	+2.679%	31	1,280	+102.609%
2025-11-24	1.1300	1.1600	1.1200	1.1200	-7.438%	93	1,249	+108.036%
2025-11-21	1.2800	1.2800	1.2100	1.2100	-6.202%	14	1,176	+92.562%
2025-11-20	1.0700	1.2900	1.0700	1.2900	+20.561%	9	1,168	+80.620%
2025-11-19	1.1400	1.1400	1.0700	1.0700	-10.833%	5	1,161	+117.757%
2025-11-18	1.1300	1.2000	0.9600	1.2000	+10.092%	41	1,158	+94.167%
2025-11-17	1.1500	1.1500	0.9000	1.0900	-5.217%	25	1,177	+113.761%
2025-11-14	1.0700	1.1500	1.0500	1.1500	+9.524%	42	1,152	+102.609%
2025-11-13	0.8000	1.1300	0.8000	1.0500	+5.000%	77	1,112	+121.905%
2025-11-12	1.0500	1.0500	0.9700	1.0000	-4.762%	4	1,034	+133.000%
2025-11-11	1.0000	1.1000	0.9900	1.0500	-4.545%	26	1,034	+121.905%
2025-11-07	1.1500	1.1600	1.0800	1.1000	-1.786%	12	1,009	+111.818%
2025-11-06	1.0300	1.1500	0.9900	1.1200	+3.704%	45	1,001	+108.036%
2025-11-05	1.0700	1.1000	1.0700	1.0800	-4.425%	18	976	+115.741%
2025-11-04	1.1300	1.2300	1.0900	1.1300	+25.556%	45	958	+106.195%
2025-11-03	1.1000	1.1000	0.9000	0.9000	-15.888%	218	705	+158.889%
2025-10-31	1.0100	1.0700	0.9000	1.0700	+4.902%	84	705	+117.757%
2025-10-29	1.0100	1.0400	1.0100	1.0200	-4.673%	11	621	+128.431%
2025-10-28	1.0000	1.0800	0.9500	1.0700	+1.905%	94	630	+117.757%
2025-10-27	1.0500	1.0500	1.0500	1.0500	-4.545%	1	535	+121.905%
2025-10-24	1.1000	1.1000	1.0800	1.1000	0.000%	31	535	+111.818%
2025-10-23	1.2000	1.2000	1.1000	1.1000	-5.983%	33	504	+111.818%
2025-10-22	1.0500	1.2000	1.0500	1.1700	+2.632%	52	491	+99.145%
2025-10-21	1.3000	1.3000	1.0500	1.1400	+3.636%	33	458	+104.386%
2025-10-20	1.0800	1.2500	1.0500	1.1000	+6.796%	146	425	+111.818%
2025-10-15	1.0300	1.0300	1.0300	1.0300	+6.186%	30	379	+126.214%
2025-10-13	0.9700	0.9700	0.9700	0.9700	-28.148%	9	409	+140.206%
2025-10-10	0.9000	1.3500	0.9000	1.3500	+55.172%	41	400	+72.593%
2025-10-07	0.8600	0.8700	0.8600	0.8700	-1.136%	33	369	+167.816%
2025-10-06	0.8800	0.8800	0.8800	0.8800	-7.368%	50	336	+164.773%
2025-10-03	0.9800	0.9800	0.9500	0.9500	-5.941%	60	286	+145.263%
2025-10-02	1.0000	1.0100	1.0000	1.0100	-5.607%	40	226	+130.693%
2025-10-01	1.0200	1.0700	1.0200	1.0700	+5.941%	16	186	+117.757%
2025-09-30	1.0100	1.0100	1.0100	1.0100	+1.000%	19	170	+130.693%
2025-09-29	1.4500	1.4500	0.9500	1.0000	-9.091%	24	153	+133.000%
2025-09-26	1.1000	1.1000	1.1000	1.1000	+7.843%	2	129	+111.818%
2025-09-25	1.0200	1.0200	1.0200	1.0200	-2.857%	5	127	+128.431%
2025-09-24	1.0200	1.0500	1.0000	1.0500	-4.545%	9	122	+121.905%
2025-09-23	1.1000	1.1000	1.1000	1.1000	+7.843%	2	114	+111.818%
2025-09-22	1.0000	1.0200	1.0000	1.0200	+2.000%	12	112	+128.431%
2025-09-19	1.0000	1.0500	0.9500	1.0000	0.000%	69	100	+133.000%
2025-09-18	0.9500	1.1000	0.8500	1.0000	-0.990%	18	54	+133.000%
2025-09-17	1.0100	1.0100	1.0100	1.0100	+14.773%	2	38	+130.693%
2025-09-16	1.0000	1.0400	0.8700	0.8800	0.000%	40	37	+164.773%

.dark-mode .y21xVc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y21xVc{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20280121P5GRAB Jan 21 2028 5.00 Put (GRAB280121P00005000)option OPRA

GRAB20280121P5
GRAB Jan 21 2028 5.00 Put (GRAB280121P00005000)
option OPRA