Dark

GRAB20281215C5
GRAB Dec 15 2028 5.00 Call (GRAB281215C00005000)
option OPRA

EOD

Jul 31, 2026

0.9600+7.865%(+0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.0000	1.0000	0.9600	0.9600	+7.865%	15	2,915	0.000%
2026-07-29	0.9000	0.9000	0.8900	0.8900	-1.111%	5	2,910	+7.865%
2026-07-28	0.9500	1.0200	0.9000	0.9000	-4.255%	21	2,915	+6.667%
2026-07-27	1.0000	1.0000	0.9000	0.9400	-4.082%	128	2,915	+2.128%
2026-07-24	1.0500	1.0500	0.8500	0.9800	+12.644%	18	2,787	-2.041%
2026-07-23	1.0300	1.0300	0.7700	0.8700	-7.447%	116	2,782	+10.345%
2026-07-22	0.9600	0.9700	0.9300	0.9400	-6.000%	49	2,800	+2.128%
2026-07-21	1.1000	1.1000	1.0000	1.0000	-5.660%	63	2,820	-4.000%
2026-07-20	1.0700	1.1000	1.0500	1.0600	+8.163%	62	2,821	-9.434%
2026-07-17	1.2000	1.2000	0.9700	0.9800	-10.909%	48	2,789	-2.041%
2026-07-16	1.2300	1.2500	1.0500	1.1000	-6.780%	16	2,779	-12.727%
2026-07-15	1.2100	1.2800	1.1700	1.1800	-4.065%	39	2,788	-18.644%
2026-07-14	1.2400	1.3000	1.2300	1.2300	-5.385%	5	2,785	-21.951%
2026-07-13	1.2300	1.4800	1.2300	1.3000	0.000%	34	2,783	-26.154%
2026-07-10	1.3200	1.3200	1.2900	1.3000	+5.691%	12	2,765	-26.154%
2026-07-09	1.2300	1.2800	1.2000	1.2300	0.000%	25	2,755	-21.951%
2026-07-08	1.2500	1.2500	1.2000	1.2300	-8.209%	61	2,736	-21.951%
2026-07-07	1.3400	1.3400	1.3400	1.3400	+12.605%	5	2,695	-28.358%
2026-07-06	1.1700	1.1900	1.0300	1.1900	-4.032%	17	2,690	-19.328%
2026-07-02	1.2000	1.2400	1.2000	1.2400	+2.479%	39	2,685	-22.581%
2026-07-01	1.2400	1.3500	1.2100	1.2100	+6.140%	18	2,685	-20.661%
2026-06-30	1.1300	1.1800	1.1300	1.1400	+3.636%	39	2,674	-15.789%
2026-06-29	1.0500	1.2500	0.9800	1.1000	+4.762%	57	2,671	-12.727%
2026-06-26	1.0000	1.0800	0.9700	1.0500	+6.061%	71	2,657	-8.571%
2026-06-24	1.0100	1.0300	0.9600	0.9900	-1.000%	155	2,617	-3.030%
2026-06-23	1.0000	1.0000	0.9800	1.0000	-3.846%	30	2,600	-4.000%
2026-06-22	0.9900	1.0800	0.9900	1.0400	-2.804%	56	2,570	-7.692%
2026-06-18	0.9700	1.1000	0.8900	1.0700	+16.304%	60	2,534	-10.280%
2026-06-17	1.0000	1.0000	0.9000	0.9200	-6.122%	110	2,534	+4.348%
2026-06-16	1.0100	1.1000	0.9700	0.9800	0.000%	96	2,534	-2.041%
2026-06-15	1.0800	1.1600	0.9800	0.9800	+6.522%	209	2,464	-2.041%
2026-06-12	0.8500	0.9200	0.8500	0.9200	+12.195%	7	2,352	+4.348%
2026-06-11	0.9300	0.9300	0.8200	0.8200	-10.870%	182	2,351	+17.073%
2026-06-10	0.9500	0.9600	0.8800	0.9200	-2.128%	683	2,274	+4.348%
2026-06-09	0.9700	0.9900	0.9100	0.9400	0.000%	51	2,265	+2.128%
2026-06-08	0.9500	0.9800	0.9200	0.9400	+1.075%	201	2,244	+2.128%
2026-06-05	0.9700	1.0000	0.9300	0.9300	-8.824%	20	2,211	+3.226%
2026-06-04	0.9300	1.0500	0.9000	1.0200	+6.250%	42	2,205	-5.882%
2026-06-03	0.9200	0.9600	0.9200	0.9600	-4.000%	19	2,165	0.000%
2026-06-02	0.9300	1.0500	0.9300	1.0000	-2.913%	39	2,149	-4.000%
2026-06-01	0.9900	1.0500	0.9900	1.0300	+5.102%	56	2,158	-6.796%
2026-05-29	1.1000	1.1000	0.9500	0.9800	-4.854%	42	2,136	-2.041%
2026-05-28	0.9500	1.0500	0.9500	1.0300	0.000%	552	2,096	-6.796%
2026-05-27	1.0400	1.0800	0.9600	1.0300	+5.102%	184	1,545	-6.796%
2026-05-26	0.9700	1.0500	0.9700	0.9800	+3.158%	26	1,384	-2.041%
2026-05-22	0.9900	0.9900	0.9400	0.9500	-1.042%	46	1,362	+1.053%
2026-05-21	1.0200	1.0200	0.8900	0.9600	+6.667%	20	1,328	0.000%
2026-05-20	0.9000	0.9400	0.8600	0.9000	-7.216%	46	1,328	+6.667%
2026-05-19	0.9800	0.9800	0.9400	0.9700	-1.020%	86	1,240	-1.031%
2026-05-18	1.0000	1.0000	0.9800	0.9800	+4.255%	31	1,240	-2.041%
2026-05-15	0.9500	1.0100	0.9200	0.9400	-9.615%	74	1,240	+2.128%
2026-05-14	0.9900	1.0400	0.9500	1.0400	+4.000%	87	1,164	-7.692%
2026-05-13	1.0200	1.0400	0.9500	1.0000	-1.961%	133	1,064	-4.000%
2026-05-12	1.0200	1.0300	1.0000	1.0200	-1.923%	17	1,064	-5.882%
2026-05-11	1.1000	1.1400	1.0000	1.0400	-3.704%	58	1,064	-7.692%
2026-05-08	1.0500	1.0800	1.0200	1.0800	-6.087%	20	1,024	-11.111%
2026-05-07	1.1900	1.1900	1.1500	1.1500	+3.604%	6	1,009	-16.522%
2026-05-06	1.2000	1.2000	1.1000	1.1100	-1.770%	34	1,004	-13.514%
2026-05-05	1.0500	1.1500	1.0100	1.1300	+9.709%	192	978	-15.044%
2026-05-04	1.0000	1.0300	1.0000	1.0300	0.000%	16	804	-6.796%
2026-05-01	1.1400	1.1400	0.9900	1.0300	-31.333%	120	700	-6.796%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+33.929%	5	700	-36.000%
2026-04-29	1.1000	1.1200	1.1000	1.1200	-2.609%	103	695	-14.286%
2026-04-28	1.1800	1.2000	1.0600	1.1500	0.000%	110	724	-16.522%
2026-04-27	1.2000	1.2500	1.1500	1.1500	+1.770%	18	617	-16.522%
2026-04-24	1.2900	1.5000	1.1300	1.1300	0.000%	36	605	-15.044%
2026-04-23	1.2400	1.3000	1.1300	1.1300	-16.912%	81	577	-15.044%
2026-04-22	1.6000	1.6000	1.1800	1.3600	+7.937%	43	514	-29.412%
2026-04-21	1.3400	1.3900	1.2600	1.2600	-5.263%	40	486	-23.810%
2026-04-20	1.3600	1.4500	1.3300	1.3300	-8.276%	32	486	-27.820%
2026-04-17	1.3700	1.5000	1.3700	1.4500	+16.935%	67	470	-33.793%
2026-04-16	1.2500	1.3100	1.2300	1.2400	+12.727%	34	423	-22.581%
2026-04-15	1.1500	1.1600	1.1000	1.1000	0.000%	6	399	-12.727%
2026-04-14	1.0700	1.1500	0.9700	1.1000	+6.796%	16	396	-12.727%
2026-04-13	1.0000	1.0900	1.0000	1.0300	-1.905%	6	391	-6.796%
2026-04-10	1.0500	1.1600	1.0300	1.0500	0.000%	147	386	-8.571%
2026-04-09	0.9800	1.0500	0.9800	1.0500	+1.942%	160	247	-8.571%
2026-04-08	1.1900	1.2200	0.9900	1.0300	+17.045%	75	159	-6.796%
2026-04-07	0.9800	0.9800	0.8800	0.8800	-9.278%	3	98	+9.091%
2026-04-06	1.0000	1.1500	0.9700	0.9700	0.000%	123	96	-1.031%
2026-04-02	1.0000	1.0000	0.9700	0.9700	-3.000%	13	48	-1.031%
2026-04-01	1.0500	1.0500	1.0000	1.0000	+4.167%	15	0	-4.000%
2026-03-31	0.7500	0.9900	0.7500	0.9600	-5.882%	15	0	0.000%
2026-03-30	0.9500	1.0200	0.9500	1.0200	0.000%	2	0	-5.882%
2026-03-27	1.1400	1.1400	0.9300	1.0200	-12.069%	30	0	-5.882%
2026-03-25	1.5000	1.5000	1.1600	1.1600	0.000%	2	0	-17.241%

.dark-mode .NWFQPM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWFQPM{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20281215C5GRAB Dec 15 2028 5.00 Call (GRAB281215C00005000)option OPRA

GRAB20281215C5
GRAB Dec 15 2028 5.00 Call (GRAB281215C00005000)
option OPRA