Dark

GRAB20281215C4
GRAB Dec 15 2028 4.00 Call (GRAB281215C00004000)
option OPRA

EOD

Sep 21, 2026

0.8100+9.459%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7200	0.8100	0.7200	0.8100	+9.459%	3	6,033	0.000%
2026-09-18	0.7500	0.7600	0.7000	0.7400	-5.128%	691	6,033	+9.459%
2026-09-17	0.8100	0.8200	0.7800	0.7800	-3.704%	79	6,484	+3.846%
2026-09-16	0.8500	0.8700	0.8100	0.8100	-4.706%	10	6,454	0.000%
2026-09-15	0.9000	0.9000	0.8000	0.8500	-2.299%	385	6,446	-4.706%
2026-09-14	0.8600	0.8800	0.8400	0.8700	-1.136%	39	6,351	-6.897%
2026-09-11	0.8200	0.9200	0.8200	0.8800	+6.024%	163	6,314	-7.955%
2026-09-10	0.8700	0.9400	0.8100	0.8300	-5.682%	375	6,154	-2.410%
2026-09-09	1.2000	1.2000	0.8500	0.8800	-11.111%	825	5,787	-7.955%
2026-09-08	1.2100	1.2100	0.9800	0.9900	-10.000%	1,031	5,143	-18.182%
2026-09-04	1.5000	1.5000	1.1000	1.1000	-4.348%	79	4,372	-26.364%
2026-09-03	1.1500	1.1700	1.1000	1.1500	0.000%	76	4,372	-29.565%
2026-09-02	1.1700	1.1700	1.1500	1.1500	+0.877%	30	4,329	-29.565%
2026-09-01	1.2000	1.2400	1.1400	1.1400	-1.724%	39	4,324	-28.947%
2026-08-31	1.2700	1.2700	1.1600	1.1600	-8.661%	25	4,286	-30.172%
2026-08-28	1.2800	1.2800	1.2500	1.2700	+5.833%	29	4,283	-36.220%
2026-08-27	1.2500	1.2500	1.2000	1.2000	-2.439%	35	4,273	-32.500%
2026-08-26	1.2000	1.2300	1.2000	1.2300	+0.820%	8	4,252	-34.146%
2026-08-25	1.2500	1.2500	1.2000	1.2200	+5.172%	107	4,250	-33.607%
2026-08-24	1.1600	1.2000	1.1500	1.1600	-3.333%	38	4,251	-30.172%
2026-08-21	1.2100	1.2500	1.1200	1.2000	+2.564%	269	4,242	-32.500%
2026-08-20	1.2000	1.2300	1.1700	1.1700	-2.500%	41	4,259	-30.769%
2026-08-19	1.1600	1.2500	1.1600	1.2000	+5.263%	32	4,251	-32.500%
2026-08-18	1.2000	1.2000	1.1400	1.1400	-8.065%	53	4,248	-28.947%
2026-08-17	1.3000	1.3000	1.2000	1.2400	-4.615%	245	4,268	-34.677%
2026-08-14	1.3600	1.3700	1.2800	1.3000	-3.704%	32	4,109	-37.692%
2026-08-13	1.3400	1.3500	1.2800	1.3500	+4.651%	18	4,105	-40.000%
2026-08-12	1.4100	1.4100	1.2800	1.2900	-7.857%	119	4,095	-37.209%
2026-08-11	1.3800	1.4800	1.3800	1.4000	+3.704%	28	4,081	-42.143%
2026-08-10	1.3500	1.4000	1.3100	1.3500	+3.846%	43	4,073	-40.000%
2026-08-07	1.3200	1.3800	1.2000	1.3000	-2.256%	47	4,035	-37.692%
2026-08-06	1.3500	1.3900	1.3300	1.3300	-1.481%	27	4,034	-39.098%
2026-08-05	1.3200	1.3800	1.2500	1.3500	-0.735%	27	4,023	-40.000%
2026-08-04	1.5000	1.5500	1.3600	1.3600	-0.730%	127	4,012	-40.441%
2026-08-03	1.3600	1.3700	1.3600	1.3700	+5.385%	39	4,000	-40.876%
2026-07-31	1.2800	1.3000	1.2000	1.3000	+13.043%	78	4,000	-37.692%
2026-07-30	1.1400	1.1500	1.1400	1.1500	-2.542%	3	3,967	-29.565%
2026-07-29	1.2100	1.2100	1.1300	1.1800	-2.479%	35	3,966	-31.356%
2026-07-28	1.1600	1.2100	1.1200	1.2100	+4.310%	57	3,955	-33.058%
2026-07-27	1.1500	1.1600	1.1500	1.1600	+0.870%	4	3,939	-30.172%
2026-07-24	1.1500	1.2100	1.1000	1.1500	+4.545%	65	3,937	-29.565%
2026-07-23	1.1700	1.2000	1.1000	1.1000	-4.348%	144	3,910	-26.364%
2026-07-22	1.2500	1.2700	1.1500	1.1500	-10.156%	125	3,926	-29.565%
2026-07-21	1.3000	1.3500	1.2800	1.2800	-5.185%	79	3,809	-36.719%
2026-07-20	1.3200	1.3900	1.3200	1.3500	+3.053%	78	3,793	-40.000%
2026-07-17	1.3300	1.4900	1.2600	1.3100	-5.072%	47	3,824	-38.168%
2026-07-16	1.4600	1.4600	1.3500	1.3800	-8.609%	35	3,779	-41.304%
2026-07-15	1.4800	1.5900	1.4600	1.5100	0.000%	76	3,801	-46.358%
2026-07-14	1.5800	1.5800	1.4900	1.5100	-5.625%	54	3,768	-46.358%
2026-07-13	1.6500	1.6800	1.5400	1.6000	-1.840%	110	3,738	-49.375%
2026-07-10	1.5500	1.6300	1.5000	1.6300	+10.135%	92	3,708	-50.307%
2026-07-09	1.5300	1.5900	1.4800	1.4800	0.000%	24	3,664	-45.270%
2026-07-08	1.4600	1.4800	1.4500	1.4800	-5.732%	46	3,649	-45.270%
2026-07-07	1.5500	1.6500	1.5500	1.5700	+8.276%	88	3,612	-48.408%
2026-07-06	1.4000	1.4600	1.3900	1.4500	-3.333%	47	3,673	-44.138%
2026-07-02	1.5000	1.5500	1.5000	1.5000	+2.041%	46	3,647	-46.000%
2026-07-01	1.4700	1.6100	1.4600	1.4700	+0.685%	58	3,647	-44.898%
2026-06-30	1.7400	1.7400	1.4000	1.4600	+1.389%	151	3,642	-44.521%
2026-06-29	1.3300	1.5100	1.3200	1.4400	+9.091%	78	3,637	-43.750%
2026-06-26	1.3000	1.3500	1.2400	1.3200	+9.091%	107	3,578	-38.636%
2026-06-25	1.2000	1.3400	1.2000	1.2100	-1.626%	106	3,527	-33.058%
2026-06-24	1.2500	1.3200	1.2300	1.2300	-0.806%	50	3,488	-34.146%
2026-06-23	1.2000	1.2500	1.2000	1.2400	-3.125%	16	3,458	-34.677%
2026-06-22	1.3600	1.3600	1.2700	1.2800	-5.882%	239	3,444	-36.719%
2026-06-18	1.2900	1.4000	1.2200	1.3600	+11.475%	54	3,474	-40.441%
2026-06-17	1.2700	1.2800	1.2000	1.2200	-3.175%	28	3,474	-33.607%
2026-06-16	1.3500	1.3500	1.2000	1.2600	+3.279%	175	3,474	-35.714%
2026-06-15	1.1900	1.3500	1.1900	1.2200	+7.018%	218	3,524	-33.607%
2026-06-12	1.1300	1.1600	1.1300	1.1400	+0.885%	67	3,399	-28.947%
2026-06-11	1.1500	1.1500	1.0700	1.1300	-3.419%	94	3,390	-28.319%
2026-06-10	1.1400	1.2900	1.0300	1.1700	+1.739%	510	3,351	-30.769%
2026-06-09	1.1900	1.2700	1.1300	1.1500	-2.542%	312	3,251	-29.565%
2026-06-08	1.1500	1.2100	1.1500	1.1800	+3.509%	39	3,179	-31.356%
2026-06-05	1.2500	1.2500	1.1400	1.1400	-8.800%	71	3,144	-28.947%
2026-06-04	1.1800	1.3000	1.1500	1.2500	+5.932%	137	3,133	-35.200%
2026-06-03	1.2500	1.3300	1.1500	1.1800	-7.813%	155	3,199	-31.356%
2026-06-02	1.2700	1.3200	1.2700	1.2800	-0.775%	363	3,160	-36.719%
2026-06-01	1.2400	1.3500	1.2100	1.2900	+3.200%	247	3,354	-37.209%
2026-05-29	1.2400	1.3000	1.2000	1.2500	-0.794%	286	3,515	-35.200%
2026-05-28	1.1800	1.2700	1.1800	1.2600	-2.326%	119	3,283	-35.714%
2026-05-27	1.3000	1.3000	1.2500	1.2900	+4.032%	47	3,266	-37.209%
2026-05-26	1.2500	1.3000	1.2400	1.2400	+2.479%	112	3,260	-34.677%
2026-05-22	1.2800	1.2800	1.2000	1.2100	-0.820%	65	3,180	-33.058%
2026-05-21	1.1900	1.2500	1.1700	1.2200	+2.521%	149	3,174	-33.607%
2026-05-20	1.1500	1.2500	1.0700	1.1900	+0.847%	124	3,174	-31.933%
2026-05-19	1.2300	1.2300	1.1700	1.1800	-3.279%	226	2,979	-31.356%
2026-05-18	1.2500	1.2700	1.1900	1.2200	-0.813%	75	2,979	-33.607%
2026-05-15	1.2000	1.2400	1.1800	1.2300	-4.651%	121	2,979	-34.146%
2026-05-14	1.2500	1.3000	1.2000	1.2900	+3.200%	511	2,851	-37.209%
2026-05-13	1.2500	1.3000	1.2300	1.2500	-3.846%	125	2,287	-35.200%
2026-05-12	1.3500	1.3600	1.2500	1.3000	0.000%	58	2,287	-37.692%
2026-05-11	1.3600	1.4000	1.2000	1.3000	-2.256%	110	2,287	-37.692%
2026-05-08	1.3600	1.3700	1.3000	1.3300	-3.623%	53	2,179	-39.098%
2026-05-07	1.4300	1.5000	1.3500	1.3800	-0.719%	61	2,132	-41.304%
2026-05-06	1.3900	1.4200	1.3400	1.3900	+5.303%	187	2,097	-41.727%
2026-05-05	1.3500	1.4500	1.3000	1.3200	+0.763%	562	2,004	-38.636%
2026-05-04	1.3400	1.4200	1.2500	1.3100	-9.655%	95	1,472	-38.168%
2026-05-01	1.6400	1.6400	1.2400	1.4500	+1.399%	470	1,136	-44.138%
2026-04-30	1.4500	1.4500	1.3600	1.4300	0.000%	60	1,136	-43.357%
2026-04-29	1.3900	1.5000	1.3200	1.4300	-0.694%	43	1,068	-43.357%
2026-04-28	1.6000	1.6000	1.3500	1.4400	-0.690%	55	1,039	-43.750%
2026-04-27	1.4300	1.5400	1.4000	1.4500	-2.027%	108	990	-44.138%
2026-04-24	1.6000	1.6000	1.4700	1.4800	-1.333%	118	885	-45.270%
2026-04-23	1.6500	1.6500	1.4500	1.5000	-6.250%	110	767	-46.000%
2026-04-22	1.6000	1.7000	1.5700	1.6000	-0.621%	67	707	-49.375%
2026-04-21	1.7000	1.7300	1.5700	1.6100	-4.734%	117	569	-49.689%
2026-04-20	1.7300	1.8400	1.6900	1.6900	-3.977%	131	569	-52.071%
2026-04-17	1.7500	1.8700	1.6700	1.7600	+7.975%	44	445	-53.977%
2026-04-16	1.5000	1.6300	1.5000	1.6300	+9.396%	42	406	-50.307%
2026-04-15	1.4500	1.5100	1.4500	1.4900	+4.930%	98	401	-45.638%
2026-04-14	1.5000	1.5000	1.3500	1.4200	-2.069%	70	335	-42.958%
2026-04-13	1.3800	1.4500	1.2500	1.4500	+2.837%	45	277	-44.138%
2026-04-10	1.3200	1.4100	1.3200	1.4100	+8.462%	46	232	-42.553%
2026-04-09	1.3000	1.3500	1.2600	1.3000	0.000%	34	196	-37.692%
2026-04-08	1.5000	1.5000	1.3000	1.3000	+4.000%	92	170	-37.692%
2026-04-07	1.2000	1.3600	1.2000	1.2500	-7.407%	57	160	-35.200%
2026-04-06	1.3000	1.3800	1.3000	1.3500	+7.143%	23	104	-40.000%
2026-04-02	1.2000	1.3000	1.2000	1.2600	-5.263%	3	80	-35.714%
2026-04-01	1.2700	1.4500	1.2700	1.3300	+5.556%	15	0	-39.098%
2026-03-31	1.1900	1.5000	1.1900	1.2600	+0.800%	55	0	-35.714%
2026-03-30	1.2000	1.2900	1.2000	1.2500	+4.167%	12	0	-35.200%
2026-03-27	1.2500	1.4300	1.1000	1.2000	0.000%	37	0	-32.500%

.dark-mode .Pc58d5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pc58d5{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20281215C4GRAB Dec 15 2028 4.00 Call (GRAB281215C00004000)option OPRA

GRAB20281215C4
GRAB Dec 15 2028 4.00 Call (GRAB281215C00004000)
option OPRA