Dark

GRAB20281215C3
GRAB Dec 15 2028 3.00 Call (GRAB281215C00003000)
option OPRA

EOD

Sep 21, 2026

1.08+4.854%(+0.05)723

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1400	1.1400	1.0100	1.0800	+4.854%	723	11,314	0.000%
2026-09-18	1.0300	1.1200	1.0000	1.0300	-2.830%	988	11,793	+4.854%
2026-09-17	1.1000	1.1200	1.0300	1.0600	-3.636%	1,414	11,101	+1.887%
2026-09-16	1.1300	1.1800	1.1000	1.1000	-0.901%	515	10,980	-1.818%
2026-09-15	1.2200	1.2500	1.1000	1.1100	-5.932%	622	10,550	-2.703%
2026-09-14	1.2000	1.2400	1.1500	1.1800	-1.667%	210	10,071	-8.475%
2026-09-11	1.1400	1.2200	1.1400	1.2000	+4.348%	453	10,097	-10.000%
2026-09-10	1.1900	1.2500	1.1200	1.1500	-4.167%	680	9,749	-6.087%
2026-09-09	1.2900	1.3000	1.1400	1.2000	-9.091%	1,105	9,116	-10.000%
2026-09-08	1.4600	1.4900	1.3200	1.3200	-13.158%	135	8,053	-18.182%
2026-09-04	1.5000	1.5900	1.4500	1.5200	+2.703%	259	7,715	-28.947%
2026-09-03	1.5600	1.5600	1.4500	1.4800	-3.268%	30	7,715	-27.027%
2026-09-02	1.5800	1.5800	1.5300	1.5300	+2.000%	2	7,691	-29.412%
2026-09-01	1.5500	1.5900	1.5000	1.5000	-5.063%	96	7,689	-28.000%
2026-08-31	1.5600	1.6200	1.5600	1.5800	-4.819%	57	7,703	-31.646%
2026-08-28	1.6000	1.6600	1.6000	1.6600	+2.469%	121	7,673	-34.940%
2026-08-27	1.6500	1.6800	1.6000	1.6200	-3.571%	292	7,603	-33.333%
2026-08-26	1.6700	1.6800	1.5900	1.6800	+7.692%	10	7,323	-35.714%
2026-08-25	1.6000	1.6000	1.5600	1.5600	+1.961%	41	7,325	-30.769%
2026-08-24	1.5200	1.5900	1.5000	1.5300	+0.658%	88	7,286	-29.412%
2026-08-21	1.5900	1.6000	1.5200	1.5200	-4.403%	50	7,282	-28.947%
2026-08-20	1.5700	1.5900	1.5600	1.5900	+1.923%	126	7,245	-32.075%
2026-08-19	1.5200	1.6100	1.5200	1.5600	+4.000%	196	7,119	-30.769%
2026-08-18	1.5900	1.6000	1.5000	1.5000	-9.091%	145	7,054	-28.000%
2026-08-17	1.6500	1.7000	1.6300	1.6500	-1.786%	91	6,955	-34.545%
2026-08-14	1.7000	1.7700	1.6500	1.6800	-2.890%	50	6,868	-35.714%
2026-08-13	1.7100	1.7500	1.6400	1.7300	+2.976%	55	6,824	-37.572%
2026-08-12	1.8500	1.8500	1.6800	1.6800	-4.545%	48	6,807	-35.714%
2026-08-11	1.7700	1.8600	1.7600	1.7600	+1.734%	195	6,784	-38.636%
2026-08-10	1.7600	2.0500	1.6900	1.7300	+0.581%	134	6,795	-37.572%
2026-08-07	1.6900	1.7500	1.6900	1.7200	0.000%	81	6,696	-37.209%
2026-08-06	1.8600	1.8600	1.7000	1.7200	-3.371%	6	6,688	-37.209%
2026-08-05	1.7800	1.8000	1.7500	1.7800	+0.565%	177	6,682	-39.326%
2026-08-04	1.9900	1.9900	1.7700	1.7700	+2.907%	69	6,766	-38.983%
2026-08-03	1.7000	1.7200	1.7000	1.7200	+7.500%	56	6,735	-37.209%
2026-07-31	1.5900	1.6000	1.5500	1.6000	-0.621%	20	6,747	-32.500%
2026-07-30	1.5000	1.6100	1.4500	1.6100	+8.784%	49	6,735	-32.919%
2026-07-29	1.5900	1.5900	1.4800	1.4800	-11.377%	31	6,698	-27.027%
2026-07-28	1.5000	1.6700	1.4700	1.6700	+9.868%	93	6,673	-35.329%
2026-07-27	1.5000	1.5300	1.4800	1.5200	+4.110%	264	6,686	-28.947%
2026-07-24	1.4500	1.5800	1.4100	1.4600	-2.013%	203	6,440	-26.027%
2026-07-23	1.5100	1.5500	1.4200	1.4900	-0.667%	40	6,364	-27.517%
2026-07-22	1.6000	1.7900	1.5000	1.5000	-12.281%	48	6,345	-28.000%
2026-07-21	1.6900	1.8200	1.6400	1.7100	+0.588%	429	6,311	-36.842%
2026-07-20	1.7200	1.8300	1.7000	1.7000	-2.857%	585	6,556	-36.471%
2026-07-17	1.7100	1.7500	1.6200	1.7500	-0.568%	24	6,059	-38.286%
2026-07-16	2.1000	2.1000	1.7200	1.7600	-4.865%	84	6,039	-38.636%
2026-07-15	1.9500	1.9500	1.8500	1.8500	-1.596%	17	6,121	-41.622%
2026-07-14	1.9900	2.0900	1.8800	1.8800	-6.468%	13	6,114	-42.553%
2026-07-13	2.0600	2.0600	1.8000	2.0100	-4.286%	51	6,109	-46.269%
2026-07-10	2.0000	2.1700	1.9500	2.1000	+5.528%	21	6,064	-48.571%
2026-07-09	1.8500	2.0100	1.8500	1.9900	+7.568%	16	6,053	-45.729%
2026-07-08	1.9500	1.9500	1.6700	1.8500	-3.646%	25	6,065	-41.622%
2026-07-07	1.9300	2.0300	1.9000	1.9200	+2.128%	32	6,084	-43.750%
2026-07-06	2.0500	2.0500	1.7500	1.8800	-1.053%	53	6,078	-42.553%
2026-07-02	2.0000	2.0000	1.9000	1.9000	-2.564%	12	6,107	-43.158%
2026-07-01	1.9000	2.0000	1.8800	1.9500	+2.632%	125	6,107	-44.615%
2026-06-30	1.9000	2.0000	1.8700	1.9000	+8.571%	70	6,192	-43.158%
2026-06-29	1.7000	1.7800	1.6100	1.7500	+6.061%	307	6,128	-38.286%
2026-06-26	1.6000	1.7200	1.6000	1.6500	+7.143%	20	6,171	-34.545%
2026-06-25	1.7000	1.7000	1.5400	1.5400	-7.784%	35	6,186	-29.870%
2026-06-24	1.6000	1.6700	1.5100	1.6700	+3.086%	15	6,170	-35.329%
2026-06-23	1.5500	1.6200	1.5100	1.6200	-4.706%	75	6,166	-33.333%
2026-06-22	1.6500	1.7000	1.6500	1.7000	+1.190%	24	6,177	-36.471%
2026-06-18	1.5100	1.7100	1.5100	1.6800	-4.000%	49	6,108	-35.714%
2026-06-17	1.7800	1.7800	1.6000	1.7500	+6.707%	16	6,108	-38.286%
2026-06-16	1.6400	1.7400	1.6000	1.6400	+2.500%	44	6,108	-34.146%
2026-06-15	1.8000	1.8000	1.6000	1.6000	+7.383%	68	6,097	-32.500%
2026-06-12	1.4800	1.5000	1.4100	1.4900	-0.667%	204	6,038	-27.517%
2026-06-11	1.4600	1.5800	1.3900	1.5000	+4.167%	189	5,970	-28.000%
2026-06-10	1.5100	1.7100	1.4400	1.4400	-0.690%	26	5,791	-25.000%
2026-06-09	1.4800	1.6000	1.4500	1.4500	-2.685%	60	5,809	-25.517%
2026-06-08	1.5100	1.6100	1.4800	1.4900	-0.667%	116	5,781	-27.517%
2026-06-05	1.5300	1.6200	1.4900	1.5000	-6.250%	63	5,669	-28.000%
2026-06-04	1.5800	1.6000	1.4900	1.6000	+5.263%	34	5,640	-32.500%
2026-06-03	1.7400	1.7400	1.4900	1.5200	-5.000%	196	5,629	-28.947%
2026-06-02	1.6500	1.7100	1.6000	1.6000	-5.325%	181	5,478	-32.500%
2026-06-01	1.6000	1.7200	1.5500	1.6900	+4.321%	339	5,637	-36.095%
2026-05-29	1.6000	1.7900	1.5300	1.6200	-1.220%	126	5,389	-33.333%
2026-05-28	1.6000	1.6400	1.5900	1.6400	-0.606%	187	5,304	-34.146%
2026-05-27	1.6500	1.7000	1.6000	1.6500	-0.602%	1,035	5,376	-34.545%
2026-05-26	1.7000	1.8300	1.6300	1.6600	+7.097%	1,217	5,963	-34.940%
2026-05-22	1.6100	1.6100	1.5500	1.5500	-4.321%	114	4,753	-30.323%
2026-05-21	1.6500	1.6500	1.5000	1.6200	-1.818%	34	4,643	-33.333%
2026-05-20	1.5000	1.6500	1.4500	1.6500	+5.096%	459	4,643	-34.545%
2026-05-19	1.6000	1.6600	1.5500	1.5700	0.000%	1,058	3,281	-31.210%
2026-05-18	1.6000	1.7500	1.5400	1.5700	-3.681%	346	3,281	-31.210%
2026-05-15	1.6400	1.7000	1.5400	1.6300	+1.875%	294	3,281	-33.742%
2026-05-14	1.5800	1.6700	1.5600	1.6000	-0.621%	113	2,775	-32.500%
2026-05-13	1.6200	1.6500	1.5900	1.6100	-1.227%	92	2,528	-32.919%
2026-05-12	1.8000	1.8200	1.6100	1.6300	-2.976%	71	2,528	-33.742%
2026-05-11	1.7200	1.9900	1.6500	1.6800	-2.890%	242	2,528	-35.714%
2026-05-08	1.7800	1.8000	1.6000	1.7300	0.000%	221	2,334	-37.572%
2026-05-07	1.8000	1.8700	1.7300	1.7300	-2.260%	59	2,273	-37.572%
2026-05-06	1.8500	2.0000	1.7300	1.7700	+3.509%	218	2,246	-38.983%
2026-05-05	1.7500	1.8000	1.6500	1.7100	+1.183%	286	2,314	-36.842%
2026-05-04	1.7000	1.7500	1.6000	1.6900	-3.429%	345	2,075	-36.095%
2026-05-01	1.7500	1.9600	1.6000	1.7500	-1.685%	516	1,279	-38.286%
2026-04-30	1.9100	1.9100	1.7600	1.7800	0.000%	31	1,279	-39.326%
2026-04-29	1.9000	1.9000	1.7600	1.7800	-2.198%	8	1,262	-39.326%
2026-04-28	2.1900	2.1900	1.8200	1.8200	-2.151%	26	1,264	-40.659%
2026-04-27	1.8900	1.9200	1.7900	1.8600	-1.064%	50	1,254	-41.935%
2026-04-24	1.9000	2.0400	1.8600	1.8800	-1.053%	511	1,136	-42.553%
2026-04-23	1.9200	2.0100	1.8900	1.9000	-10.798%	363	645	-43.158%
2026-04-21	2.1300	2.1300	2.1300	2.1300	-0.467%	3	284	-49.296%
2026-04-20	2.0800	2.1800	2.0800	2.1400	-0.465%	12	284	-49.533%
2026-04-17	2.1700	2.2500	2.1200	2.1500	+4.878%	51	280	-49.767%
2026-04-16	2.0900	2.1000	1.9700	2.0500	+5.128%	10	229	-47.317%
2026-04-15	3.2000	3.2000	1.8600	1.9500	+10.795%	14	219	-44.615%
2026-04-13	1.6500	1.8000	1.6500	1.7600	-1.676%	10	205	-38.636%
2026-04-09	1.7000	1.7900	1.6200	1.7900	+3.468%	12	197	-39.665%
2026-04-08	2.2000	2.2000	1.7300	1.7300	+10.897%	10	185	-37.572%
2026-04-07	1.7000	1.7000	1.5500	1.5600	-8.235%	19	175	-30.769%
2026-04-06	1.7700	1.7700	1.6500	1.7000	+0.592%	50	158	-36.471%
2026-04-02	1.7400	1.8500	1.6700	1.6900	+3.049%	13	95	-36.095%
2026-04-01	1.6400	1.6400	1.6400	1.6400	-2.959%	1	0	-34.146%
2026-03-31	1.1400	1.6900	1.1400	1.6900	+2.424%	7	0	-36.095%
2026-03-30	2.7000	2.7000	1.5500	1.6500	-22.897%	90	0	-34.545%
2026-03-25	2.1400	2.1400	2.1400	2.1400	0.000%	1	0	-49.533%

.dark-mode .Khk72n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Khk72n{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20281215C3GRAB Dec 15 2028 3.00 Call (GRAB281215C00003000)option OPRA

GRAB20281215C3
GRAB Dec 15 2028 3.00 Call (GRAB281215C00003000)
option OPRA