Dark

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

EOD

Sep 21, 2026

0.5800+5.455%(+0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5600	0.5900	0.5600	0.5800	+5.455%	50	27,522	0.000%
2026-09-18	0.5800	0.6400	0.5200	0.5500	-6.780%	691	27,517	+5.455%
2026-09-17	0.6200	0.6500	0.5800	0.5900	-1.667%	1,955	27,167	-1.695%
2026-09-16	0.6600	0.6700	0.6000	0.6000	0.000%	318	25,829	-3.333%
2026-09-15	0.6800	0.7000	0.6000	0.6000	-7.692%	534	25,806	-3.333%
2026-09-14	0.7000	0.7100	0.6300	0.6500	-4.412%	315	25,545	-10.769%
2026-09-11	0.6400	0.7300	0.6100	0.6800	+9.677%	915	25,693	-14.706%
2026-09-10	0.6500	0.7600	0.6100	0.6200	-7.463%	1,683	25,551	-6.452%
2026-09-09	0.8000	0.8200	0.6300	0.6700	-15.190%	9,780	24,215	-13.433%
2026-09-08	0.9000	1.0900	0.7500	0.7900	-8.140%	191	17,966	-26.582%
2026-09-04	0.8600	0.8900	0.8600	0.8600	-14.851%	31	17,894	-32.558%
2026-09-03	0.9500	1.0100	0.8500	1.0100	+13.483%	139	17,894	-42.574%
2026-09-02	0.8800	0.8900	0.8800	0.8900	+1.136%	60	17,870	-34.831%
2026-09-01	0.8700	0.9600	0.8300	0.8800	-7.368%	2,054	17,867	-34.091%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-7.767%	10	16,359	-38.947%
2026-08-28	1.0000	1.0300	0.9600	1.0300	+6.186%	36	16,349	-43.689%
2026-08-27	1.0000	1.0000	0.9700	0.9700	+1.042%	20	16,340	-40.206%
2026-08-26	0.9400	1.0000	0.9400	0.9600	-1.031%	1,661	16,325	-39.583%
2026-08-25	0.9200	0.9700	0.9200	0.9700	+7.778%	2,051	14,914	-40.206%
2026-08-24	1.0600	1.0600	0.8800	0.9000	-3.226%	75	12,864	-35.556%
2026-08-21	0.9500	0.9500	0.8800	0.9300	+3.333%	1,075	12,807	-37.634%
2026-08-20	1.0400	1.0400	0.9000	0.9000	-1.099%	925	11,736	-35.556%
2026-08-19	0.9100	1.0600	0.9100	0.9100	+1.111%	61	10,813	-36.264%
2026-08-18	1.2500	1.2500	0.9000	0.9000	-8.163%	62	10,806	-35.556%
2026-08-17	0.9900	1.0000	0.9800	0.9800	+2.083%	22	10,770	-40.816%
2026-08-14	1.0600	1.0600	0.9600	0.9600	-3.030%	2,111	10,767	-39.583%
2026-08-13	1.0500	1.0500	0.9900	0.9900	-1.980%	1,274	8,687	-41.414%
2026-08-12	1.1000	1.1000	0.9800	1.0100	-8.182%	4,603	7,668	-42.574%
2026-08-11	1.1000	1.1500	1.0600	1.1000	+3.774%	4,850	6,443	-47.273%
2026-08-10	1.1000	1.1000	1.0300	1.0600	+0.952%	448	3,391	-45.283%
2026-08-07	1.0500	1.0700	1.0500	1.0500	-2.778%	45	2,943	-44.762%
2026-08-05	1.0900	1.2100	1.0800	1.0800	+2.857%	21	2,949	-46.296%
2026-08-04	1.2200	1.3500	1.0500	1.0500	+1.942%	50	2,943	-44.762%
2026-08-03	1.0500	1.0500	1.0300	1.0300	+7.292%	10	2,917	-43.689%
2026-07-31	1.0000	1.0000	0.9600	0.9600	+7.865%	15	2,915	-39.583%
2026-07-29	0.9000	0.9000	0.8900	0.8900	-1.111%	5	2,910	-34.831%
2026-07-28	0.9500	1.0200	0.9000	0.9000	-4.255%	21	2,915	-35.556%
2026-07-27	1.0000	1.0000	0.9000	0.9400	-4.082%	128	2,915	-38.298%
2026-07-24	1.0500	1.0500	0.8500	0.9800	+12.644%	18	2,787	-40.816%
2026-07-23	1.0300	1.0300	0.7700	0.8700	-7.447%	116	2,782	-33.333%
2026-07-22	0.9600	0.9700	0.9300	0.9400	-6.000%	49	2,800	-38.298%
2026-07-21	1.1000	1.1000	1.0000	1.0000	-5.660%	63	2,820	-42.000%
2026-07-20	1.0700	1.1000	1.0500	1.0600	+8.163%	62	2,821	-45.283%
2026-07-17	1.2000	1.2000	0.9700	0.9800	-10.909%	48	2,789	-40.816%
2026-07-16	1.2300	1.2500	1.0500	1.1000	-6.780%	16	2,779	-47.273%
2026-07-15	1.2100	1.2800	1.1700	1.1800	-4.065%	39	2,788	-50.847%
2026-07-14	1.2400	1.3000	1.2300	1.2300	-5.385%	5	2,785	-52.846%
2026-07-13	1.2300	1.4800	1.2300	1.3000	0.000%	34	2,783	-55.385%
2026-07-10	1.3200	1.3200	1.2900	1.3000	+5.691%	12	2,765	-55.385%
2026-07-09	1.2300	1.2800	1.2000	1.2300	0.000%	25	2,755	-52.846%
2026-07-08	1.2500	1.2500	1.2000	1.2300	-8.209%	61	2,736	-52.846%
2026-07-07	1.3400	1.3400	1.3400	1.3400	+12.605%	5	2,695	-56.716%
2026-07-06	1.1700	1.1900	1.0300	1.1900	-4.032%	17	2,690	-51.261%
2026-07-02	1.2000	1.2400	1.2000	1.2400	+2.479%	39	2,685	-53.226%
2026-07-01	1.2400	1.3500	1.2100	1.2100	+6.140%	18	2,685	-52.066%
2026-06-30	1.1300	1.1800	1.1300	1.1400	+3.636%	39	2,674	-49.123%
2026-06-29	1.0500	1.2500	0.9800	1.1000	+4.762%	57	2,671	-47.273%
2026-06-26	1.0000	1.0800	0.9700	1.0500	+6.061%	71	2,657	-44.762%
2026-06-24	1.0100	1.0300	0.9600	0.9900	-1.000%	155	2,617	-41.414%
2026-06-23	1.0000	1.0000	0.9800	1.0000	-3.846%	30	2,600	-42.000%
2026-06-22	0.9900	1.0800	0.9900	1.0400	-2.804%	56	2,570	-44.231%
2026-06-18	0.9700	1.1000	0.8900	1.0700	+16.304%	60	2,534	-45.794%
2026-06-17	1.0000	1.0000	0.9000	0.9200	-6.122%	110	2,534	-36.957%
2026-06-16	1.0100	1.1000	0.9700	0.9800	0.000%	96	2,534	-40.816%
2026-06-15	1.0800	1.1600	0.9800	0.9800	+6.522%	209	2,464	-40.816%
2026-06-12	0.8500	0.9200	0.8500	0.9200	+12.195%	7	2,352	-36.957%
2026-06-11	0.9300	0.9300	0.8200	0.8200	-10.870%	182	2,351	-29.268%
2026-06-10	0.9500	0.9600	0.8800	0.9200	-2.128%	683	2,274	-36.957%
2026-06-09	0.9700	0.9900	0.9100	0.9400	0.000%	51	2,265	-38.298%
2026-06-08	0.9500	0.9800	0.9200	0.9400	+1.075%	201	2,244	-38.298%
2026-06-05	0.9700	1.0000	0.9300	0.9300	-8.824%	20	2,211	-37.634%
2026-06-04	0.9300	1.0500	0.9000	1.0200	+6.250%	42	2,205	-43.137%
2026-06-03	0.9200	0.9600	0.9200	0.9600	-4.000%	19	2,165	-39.583%
2026-06-02	0.9300	1.0500	0.9300	1.0000	-2.913%	39	2,149	-42.000%
2026-06-01	0.9900	1.0500	0.9900	1.0300	+5.102%	56	2,158	-43.689%
2026-05-29	1.1000	1.1000	0.9500	0.9800	-4.854%	42	2,136	-40.816%
2026-05-28	0.9500	1.0500	0.9500	1.0300	0.000%	552	2,096	-43.689%
2026-05-27	1.0400	1.0800	0.9600	1.0300	+5.102%	184	1,545	-43.689%
2026-05-26	0.9700	1.0500	0.9700	0.9800	+3.158%	26	1,384	-40.816%
2026-05-22	0.9900	0.9900	0.9400	0.9500	-1.042%	46	1,362	-38.947%
2026-05-21	1.0200	1.0200	0.8900	0.9600	+6.667%	20	1,328	-39.583%
2026-05-20	0.9000	0.9400	0.8600	0.9000	-7.216%	46	1,328	-35.556%
2026-05-19	0.9800	0.9800	0.9400	0.9700	-1.020%	86	1,240	-40.206%
2026-05-18	1.0000	1.0000	0.9800	0.9800	+4.255%	31	1,240	-40.816%
2026-05-15	0.9500	1.0100	0.9200	0.9400	-9.615%	74	1,240	-38.298%
2026-05-14	0.9900	1.0400	0.9500	1.0400	+4.000%	87	1,164	-44.231%
2026-05-13	1.0200	1.0400	0.9500	1.0000	-1.961%	133	1,064	-42.000%
2026-05-12	1.0200	1.0300	1.0000	1.0200	-1.923%	17	1,064	-43.137%
2026-05-11	1.1000	1.1400	1.0000	1.0400	-3.704%	58	1,064	-44.231%
2026-05-08	1.0500	1.0800	1.0200	1.0800	-6.087%	20	1,024	-46.296%
2026-05-07	1.1900	1.1900	1.1500	1.1500	+3.604%	6	1,009	-49.565%
2026-05-06	1.2000	1.2000	1.1000	1.1100	-1.770%	34	1,004	-47.748%
2026-05-05	1.0500	1.1500	1.0100	1.1300	+9.709%	192	978	-48.673%
2026-05-04	1.0000	1.0300	1.0000	1.0300	0.000%	16	804	-43.689%
2026-05-01	1.1400	1.1400	0.9900	1.0300	-31.333%	120	700	-43.689%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+33.929%	5	700	-61.333%
2026-04-29	1.1000	1.1200	1.1000	1.1200	-2.609%	103	695	-48.214%
2026-04-28	1.1800	1.2000	1.0600	1.1500	0.000%	110	724	-49.565%
2026-04-27	1.2000	1.2500	1.1500	1.1500	+1.770%	18	617	-49.565%
2026-04-24	1.2900	1.5000	1.1300	1.1300	0.000%	36	605	-48.673%
2026-04-23	1.2400	1.3000	1.1300	1.1300	-16.912%	81	577	-48.673%
2026-04-22	1.6000	1.6000	1.1800	1.3600	+7.937%	43	514	-57.353%
2026-04-21	1.3400	1.3900	1.2600	1.2600	-5.263%	40	486	-53.968%
2026-04-20	1.3600	1.4500	1.3300	1.3300	-8.276%	32	486	-56.391%
2026-04-17	1.3700	1.5000	1.3700	1.4500	+16.935%	67	470	-60.000%
2026-04-16	1.2500	1.3100	1.2300	1.2400	+12.727%	34	423	-53.226%
2026-04-15	1.1500	1.1600	1.1000	1.1000	0.000%	6	399	-47.273%
2026-04-14	1.0700	1.1500	0.9700	1.1000	+6.796%	16	396	-47.273%
2026-04-13	1.0000	1.0900	1.0000	1.0300	-1.905%	6	391	-43.689%
2026-04-10	1.0500	1.1600	1.0300	1.0500	0.000%	147	386	-44.762%
2026-04-09	0.9800	1.0500	0.9800	1.0500	+1.942%	160	247	-44.762%
2026-04-08	1.1900	1.2200	0.9900	1.0300	+17.045%	75	159	-43.689%
2026-04-07	0.9800	0.9800	0.8800	0.8800	-9.278%	3	98	-34.091%
2026-04-06	1.0000	1.1500	0.9700	0.9700	0.000%	123	96	-40.206%
2026-04-02	1.0000	1.0000	0.9700	0.9700	-3.000%	13	48	-40.206%
2026-04-01	1.0500	1.0500	1.0000	1.0000	+4.167%	15	0	-42.000%
2026-03-31	0.7500	0.9900	0.7500	0.9600	-5.882%	15	0	-39.583%
2026-03-30	0.9500	1.0200	0.9500	1.0200	0.000%	2	0	-43.137%
2026-03-27	1.1400	1.1400	0.9300	1.0200	-12.069%	30	0	-43.137%
2026-03-25	1.5000	1.5000	1.1600	1.1600	0.000%	2	0	-50.000%

.dark-mode .JbMMvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbMMvp{ 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