Dark

GRAB20281215C7
GRAB Dec 15 2028 7.00 Call (GRAB281215C00007000)
option OPRA

EOD

Sep 21, 2026

0.4100+13.889%(+0.0500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3600	0.4100	0.3400	0.4100	+13.889%	69	19,520	0.000%
2026-09-18	0.3700	0.4200	0.3300	0.3600	-2.703%	624	19,501	+13.889%
2026-09-17	0.4200	0.4200	0.3700	0.3700	-9.756%	196	19,045	+10.811%
2026-09-16	0.3800	0.4200	0.3500	0.4100	+5.128%	749	18,967	0.000%
2026-09-15	0.4400	0.4400	0.3800	0.3900	-7.143%	1,439	18,767	+5.128%
2026-09-14	0.4200	0.4300	0.4000	0.4200	-4.545%	473	18,396	-2.381%
2026-09-11	0.3800	0.4800	0.3800	0.4400	+12.821%	240	18,576	-6.818%
2026-09-10	0.5600	0.5600	0.3700	0.3900	-7.143%	787	18,522	+5.128%
2026-09-09	0.5900	0.5900	0.3900	0.4200	-10.638%	8,276	18,023	-2.381%
2026-09-08	0.5800	0.5800	0.4700	0.4700	-16.071%	180	11,275	-12.766%
2026-09-04	0.5700	0.5700	0.5600	0.5600	+3.704%	18	11,177	-26.786%
2026-09-03	0.6200	0.6200	0.5300	0.5400	-5.263%	296	11,177	-24.074%
2026-09-02	0.5600	0.6000	0.5600	0.5700	+3.636%	363	11,070	-28.070%
2026-09-01	0.5300	0.6200	0.5300	0.5500	-12.698%	598	10,753	-25.455%
2026-08-31	0.6500	0.6700	0.5900	0.6300	-1.563%	34	10,582	-34.921%
2026-08-28	0.6400	0.6500	0.6200	0.6400	+3.226%	131	10,588	-35.938%
2026-08-27	0.6200	0.6500	0.6100	0.6200	-1.587%	175	10,680	-33.871%
2026-08-26	0.6300	0.6300	0.5700	0.6300	+5.000%	55	10,609	-34.921%
2026-08-25	0.6000	0.6200	0.5900	0.6000	+3.448%	1,980	10,630	-31.667%
2026-08-24	0.6500	0.6500	0.5500	0.5800	+3.571%	199	9,604	-29.310%
2026-08-21	0.6800	0.6800	0.5600	0.5600	-9.677%	533	9,510	-26.786%
2026-08-20	0.6900	0.6900	0.5800	0.6200	+3.333%	86	9,465	-33.871%
2026-08-19	0.6300	0.6300	0.5900	0.6000	+3.448%	83	9,431	-31.667%
2026-08-18	0.6200	0.6300	0.5700	0.5800	-10.769%	663	9,368	-29.310%
2026-08-17	0.6300	0.7400	0.6300	0.6500	-2.985%	40	8,830	-36.923%
2026-08-14	0.6800	0.7100	0.6500	0.6700	0.000%	5	8,828	-38.806%
2026-08-13	0.6900	0.7000	0.6500	0.6700	+1.515%	3,854	8,827	-38.806%
2026-08-12	0.7500	0.7500	0.6500	0.6600	-7.042%	870	7,987	-37.879%
2026-08-11	0.7600	0.7600	0.7100	0.7100	0.000%	29	7,561	-42.254%
2026-08-10	0.7900	0.7900	0.6800	0.7100	+4.412%	195	7,555	-42.254%
2026-08-07	0.7500	0.7900	0.6800	0.6800	-5.556%	58	7,539	-39.706%
2026-08-06	0.7700	0.7700	0.6800	0.7200	0.000%	74	7,553	-43.056%
2026-08-05	0.7100	0.7500	0.6500	0.7200	-1.370%	114	7,551	-43.056%
2026-08-04	0.7500	0.8200	0.7000	0.7300	+4.286%	166	7,472	-43.836%
2026-08-03	0.6700	0.7800	0.6600	0.7000	+9.375%	18	7,471	-41.429%
2026-07-31	0.6700	0.6700	0.6300	0.6400	+6.667%	8	7,476	-35.938%
2026-07-30	0.6300	0.6300	0.5500	0.6000	0.000%	18	7,472	-31.667%
2026-07-29	0.7400	0.7400	0.6000	0.6000	-6.250%	25	7,460	-31.667%
2026-07-28	0.6200	0.6400	0.5900	0.6400	+6.667%	132	7,463	-35.938%
2026-07-27	0.6700	0.6700	0.5800	0.6000	0.000%	314	7,466	-31.667%
2026-07-24	0.6200	0.6200	0.5100	0.6000	+7.143%	125	7,408	-31.667%
2026-07-23	0.6900	0.6900	0.5400	0.5600	-5.085%	177	7,400	-26.786%
2026-07-22	0.6300	0.6500	0.5900	0.5900	-15.714%	62	7,485	-30.508%
2026-07-21	0.7000	0.7000	0.6600	0.7000	-6.667%	18	7,469	-41.429%
2026-07-20	0.6400	0.7900	0.6300	0.7500	+15.385%	137	7,467	-45.333%
2026-07-17	0.6500	0.7000	0.6500	0.6500	-12.162%	46	7,397	-36.923%
2026-07-16	0.7700	0.7700	0.7400	0.7400	-5.128%	20	7,398	-44.595%
2026-07-15	0.7500	0.8700	0.7100	0.7800	-1.266%	54	7,394	-47.436%
2026-07-14	0.8100	0.8500	0.7900	0.7900	-7.059%	17	7,386	-48.101%
2026-07-13	0.9000	0.9000	0.8500	0.8500	+1.190%	222	7,380	-51.765%
2026-07-10	0.8800	0.9700	0.8100	0.8400	0.000%	112	7,266	-51.190%
2026-07-09	0.8300	0.8500	0.8300	0.8400	+13.514%	6	7,203	-51.190%
2026-07-08	0.8300	0.8500	0.7400	0.7400	-15.909%	4	7,200	-44.595%
2026-07-07	0.9000	0.9000	0.8200	0.8800	+17.333%	39	7,201	-53.409%
2026-07-06	0.8000	0.8000	0.7200	0.7500	-8.537%	42	7,212	-45.333%
2026-07-02	0.8100	0.8800	0.7900	0.8200	-1.205%	88	7,147	-50.000%
2026-07-01	0.8200	0.8500	0.7200	0.8300	+6.410%	197	7,147	-50.602%
2026-06-30	0.8200	0.8700	0.7400	0.7800	-2.500%	112	7,143	-47.436%
2026-06-29	0.7000	0.8000	0.6700	0.8000	+29.032%	31	7,110	-48.750%
2026-06-26	0.6400	0.7700	0.6200	0.6200	-11.429%	32	7,092	-33.871%
2026-06-25	0.5500	0.7000	0.5500	0.7000	+1.449%	221	7,082	-41.429%
2026-06-24	0.7100	0.7100	0.6600	0.6900	+4.545%	62	6,887	-40.580%
2026-06-23	0.6500	0.6900	0.6500	0.6600	-5.714%	25	6,846	-37.879%
2026-06-22	0.7200	0.7500	0.7000	0.7000	0.000%	153	6,855	-41.429%
2026-06-18	0.7100	0.7700	0.6100	0.7000	+7.692%	27	6,956	-41.429%
2026-06-17	0.6600	0.7300	0.6500	0.6500	-8.451%	18	6,956	-36.923%
2026-06-16	0.7500	0.7600	0.6300	0.7100	+9.231%	38	6,956	-42.254%
2026-06-15	0.6500	0.7500	0.6500	0.6500	+8.333%	151	6,945	-36.923%
2026-06-12	0.6400	0.6400	0.5800	0.6000	+9.091%	42	6,909	-31.667%
2026-06-11	0.6500	0.6500	0.5500	0.5500	-15.385%	254	6,893	-25.455%
2026-06-10	0.6700	0.6700	0.6300	0.6500	+8.333%	102	6,744	-36.923%
2026-06-09	0.6400	0.6500	0.6000	0.6000	-6.250%	39	6,644	-31.667%
2026-06-08	0.6500	0.6500	0.6400	0.6400	-1.538%	32	6,618	-35.938%
2026-06-05	0.6500	0.6500	0.6000	0.6500	-8.451%	277	6,588	-36.923%
2026-06-04	0.6600	0.7100	0.6100	0.7100	+14.516%	60	6,769	-42.254%
2026-06-03	0.7100	0.7100	0.6000	0.6200	-11.429%	256	6,751	-33.871%
2026-06-02	0.7400	0.7400	0.6600	0.7000	-2.778%	57	6,884	-41.429%
2026-06-01	0.6800	0.7200	0.6400	0.7200	+9.091%	804	6,853	-43.056%
2026-05-29	0.6700	0.7000	0.6000	0.6600	-2.941%	235	6,088	-37.879%
2026-05-28	0.6400	0.7000	0.6200	0.6800	0.000%	242	5,908	-39.706%
2026-05-27	0.6500	0.6800	0.6000	0.6800	+4.615%	246	5,713	-39.706%
2026-05-26	0.6500	0.7000	0.6400	0.6500	+6.557%	371	5,681	-36.923%
2026-05-22	0.6500	0.6500	0.6100	0.6100	0.000%	81	5,430	-32.787%
2026-05-21	0.6700	0.7000	0.5800	0.6100	-4.688%	27	5,352	-32.787%
2026-05-20	0.6200	0.6400	0.5800	0.6400	-1.538%	57	5,352	-35.938%
2026-05-19	0.6000	0.6500	0.6000	0.6500	+6.557%	200	5,401	-36.923%
2026-05-18	0.6900	0.6900	0.6000	0.6100	-4.688%	74	5,401	-32.787%
2026-05-15	0.6500	0.6800	0.6100	0.6400	-8.571%	201	5,401	-35.938%
2026-05-14	0.7700	0.7700	0.6900	0.7000	+1.449%	3	5,225	-41.429%
2026-05-13	0.7200	0.7200	0.6300	0.6900	0.000%	125	5,128	-40.580%
2026-05-12	0.7000	0.7000	0.6600	0.6900	+1.471%	53	5,128	-40.580%
2026-05-11	0.7000	0.7700	0.6600	0.6800	-4.225%	227	5,128	-39.706%
2026-05-08	0.7000	0.7400	0.6800	0.7100	-2.740%	165	4,927	-42.254%
2026-05-07	0.7900	0.7900	0.7200	0.7300	-1.351%	1,770	4,781	-43.836%
2026-05-06	0.8000	0.8000	0.6900	0.7400	+5.714%	371	3,238	-44.595%
2026-05-05	0.8000	0.8300	0.6600	0.7000	-4.110%	105	3,182	-41.429%
2026-05-04	0.7200	0.7300	0.6800	0.7300	-3.947%	328	3,096	-43.836%
2026-05-01	0.7500	0.7600	0.6600	0.7600	-8.434%	940	1,899	-46.053%
2026-04-30	0.7500	0.8300	0.7200	0.8300	+15.278%	74	1,899	-50.602%
2026-04-29	0.7400	0.7700	0.7200	0.7200	-5.263%	19	1,848	-43.056%
2026-04-28	0.7700	0.7800	0.7000	0.7600	0.000%	124	1,834	-46.053%
2026-04-27	0.8500	0.8500	0.7500	0.7600	-3.797%	27	1,728	-46.053%
2026-04-24	0.8100	0.9000	0.7500	0.7900	-1.250%	160	1,701	-48.101%
2026-04-23	0.8500	0.8600	0.7800	0.8000	-9.091%	541	1,572	-48.750%
2026-04-22	0.8800	0.8800	0.8200	0.8800	-2.222%	58	1,088	-53.409%
2026-04-21	0.9100	0.9900	0.8500	0.9000	+1.124%	34	1,025	-54.444%
2026-04-20	0.8100	1.0000	0.8100	0.8900	-10.101%	299	1,025	-53.933%
2026-04-17	0.9700	1.0000	0.9700	0.9900	+3.125%	22	1,010	-58.586%
2026-04-16	0.8200	0.9600	0.8200	0.9600	+15.663%	149	990	-57.292%
2026-04-15	0.7000	0.8500	0.7000	0.8300	+12.162%	117	836	-50.602%
2026-04-14	0.7300	0.7500	0.7300	0.7400	+2.778%	25	740	-44.595%
2026-04-13	0.7100	0.7400	0.6500	0.7200	-4.000%	54	715	-43.056%
2026-04-10	0.6600	0.7700	0.6500	0.7500	+20.968%	115	681	-45.333%
2026-04-09	0.7000	0.7800	0.5600	0.6200	-25.301%	155	585	-33.871%
2026-04-08	0.8700	0.8700	0.6700	0.8300	+29.688%	82	535	-50.602%
2026-04-07	0.6000	0.6400	0.6000	0.6400	-9.859%	102	515	-35.938%
2026-04-06	0.5900	0.7500	0.5900	0.7100	+12.698%	16	513	-42.254%
2026-04-02	0.6600	0.7000	0.5800	0.6300	-5.970%	60	441	-34.921%
2026-04-01	0.7800	0.7800	0.6400	0.6700	+4.688%	19	0	-38.806%
2026-03-31	0.6700	0.7100	0.6400	0.6400	-7.246%	308	0	-35.938%
2026-03-27	0.6200	0.8200	0.6000	0.6900	-6.757%	134	0	-40.580%
2026-03-26	0.7900	0.7900	0.6700	0.7400	+7.246%	5	0	-44.595%
2026-03-25	0.8500	0.8500	0.6900	0.6900	0.000%	11	0	-40.580%

.dark-mode .gGv73N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGv73N{ color: #333333; background-color: white; border: 2px solid #333333; }GRAB20281215C7GRAB Dec 15 2028 7.00 Call (GRAB281215C00007000)option OPRA

GRAB20281215C7
GRAB Dec 15 2028 7.00 Call (GRAB281215C00007000)
option OPRA