Dark

RBLX20260918C100
RBLX Sep 18 2026 100.00 Call (RBLX260918C00100000)
option OPRA

EOD

Aug 20, 2026

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-80.000%	1	3,382	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+66.667%	2	3,382	-80.000%
2026-08-03	0.0900	0.0900	0.0100	0.0300	-25.000%	4	3,382	-66.667%
2026-07-31	0.1200	0.1200	0.0100	0.0400	-80.000%	36	3,384	-75.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,374	-95.000%
2026-07-27	0.2000	0.2000	0.1500	0.1500	+15.385%	6	3,373	-93.333%
2026-07-23	0.0900	0.1300	0.0900	0.1300	-18.750%	11	3,367	-92.308%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-20.000%	5	3,368	-93.750%
2026-07-21	0.3300	0.3300	0.2000	0.2000	-31.034%	224	3,368	-95.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-38.298%	100	3,546	-96.552%
2026-07-16	0.4600	0.4700	0.4600	0.4700	-6.000%	3	3,546	-97.872%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+6.383%	1	3,544	-98.000%
2026-07-13	0.5300	0.5500	0.4700	0.4700	-7.843%	23	3,543	-97.872%
2026-07-08	0.5700	0.5700	0.5100	0.5100	-34.615%	3	3,542	-98.039%
2026-07-06	0.8000	0.8500	0.7600	0.7800	+30.000%	83	3,543	-98.718%
2026-07-02	0.6700	0.6700	0.5300	0.6000	-24.051%	3	3,542	-98.333%
2026-07-01	0.6200	0.8100	0.6200	0.7900	+27.419%	4	3,542	-98.734%
2026-06-30	0.6500	0.7000	0.6200	0.6200	-7.463%	644	3,544	-98.387%
2026-06-29	0.5000	0.7000	0.5000	0.6700	+109.375%	11	3,546	-98.507%
2026-06-26	0.2400	0.3200	0.2400	0.3200	+10.345%	12	3,557	-96.875%
2026-06-25	0.2700	0.2900	0.2100	0.2900	-9.375%	54	3,567	-96.552%
2026-06-24	0.3500	0.3600	0.3200	0.3200	-15.789%	15	3,521	-96.875%
2026-06-23	0.3800	0.3800	0.3800	0.3800	+5.556%	1	3,522	-97.368%
2026-06-22	0.4900	0.4900	0.3300	0.3600	-40.000%	62	3,523	-97.222%
2026-06-18	0.4100	0.6900	0.4100	0.6000	+62.162%	2,768	1,318	-98.333%
2026-06-17	0.3900	0.3900	0.3700	0.3700	+19.355%	4	1,318	-97.297%
2026-06-16	0.3000	0.3200	0.2600	0.3100	+55.000%	16	1,318	-96.774%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,330	-95.000%
2026-06-10	0.2300	0.2700	0.2200	0.2700	-6.897%	5	1,329	-96.296%
2026-06-08	0.3100	0.3100	0.2900	0.2900	+16.000%	3	1,332	-96.552%
2026-06-05	0.2800	0.2800	0.2500	0.2500	-34.211%	55	1,334	-96.000%
2026-06-03	0.3800	0.3800	0.3800	0.3800	-30.909%	6	1,335	-97.368%
2026-06-01	0.5200	0.5500	0.4300	0.5500	+17.021%	70	1,339	-98.182%
2026-05-28	0.4900	0.4900	0.4700	0.4700	+4.444%	2	1,327	-97.872%
2026-05-27	0.4400	0.4500	0.4400	0.4500	+12.500%	10	1,327	-97.778%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-11.111%	13	1,327	-97.500%
2026-05-21	0.5000	0.5000	0.4500	0.4500	+2.273%	3	1,317	-97.778%
2026-05-20	0.4300	0.4400	0.4300	0.4400	+7.317%	4	1,317	-97.727%
2026-05-19	0.5000	0.5000	0.3200	0.4100	-19.608%	28	1,305	-97.561%
2026-05-18	0.3900	0.5600	0.3900	0.5100	+64.516%	8	1,305	-98.039%
2026-05-15	0.3000	0.3400	0.3000	0.3100	-6.061%	5	1,305	-96.774%
2026-05-14	0.3100	0.3300	0.3100	0.3300	+22.222%	3	1,313	-96.970%
2026-05-13	0.3000	0.3000	0.2700	0.2700	-18.182%	21	1,289	-96.296%
2026-05-12	0.3300	0.3300	0.3300	0.3300	+13.793%	11	1,289	-96.970%
2026-05-11	0.3000	0.3300	0.2500	0.2900	-12.121%	87	1,289	-96.552%
2026-05-08	0.3300	0.3300	0.3300	0.3300	-34.000%	1	1,234	-96.970%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,234	-98.000%
2026-05-06	0.3800	0.4000	0.3700	0.3900	0.000%	56	1,233	-97.436%
2026-05-05	0.4800	0.4800	0.3900	0.3900	-33.898%	20	1,226	-97.436%
2026-05-04	0.4700	0.6200	0.4700	0.5900	+18.000%	14	1,229	-98.305%
2026-05-01	0.7500	0.7500	0.4000	0.5000	-73.118%	174	1,240	-98.000%
2026-04-30	1.9200	1.9200	1.8000	1.8600	+6.286%	28	1,240	-99.462%
2026-04-29	1.7000	1.7500	1.7000	1.7500	0.000%	2	1,253	-99.429%
2026-04-28	2.4500	2.4500	1.7500	1.7500	-20.814%	4	1,254	-99.429%
2026-04-27	2.2100	2.2100	2.1900	2.2100	+10.500%	13	1,254	-99.548%
2026-04-24	1.5900	2.0000	1.4500	2.0000	+15.607%	36	1,250	-99.500%
2026-04-23	2.0200	2.0200	1.6100	1.7300	-29.098%	57	1,238	-99.422%
2026-04-22	2.7600	2.7600	2.4400	2.4400	-9.963%	108	1,239	-99.590%
2026-04-21	3.2000	3.2000	2.7100	2.7100	+0.370%	24	1,232	-99.631%
2026-04-20	2.6300	2.7000	2.6200	2.7000	+12.971%	15	1,232	-99.630%
2026-04-17	2.3900	2.3900	2.3900	2.3900	-8.429%	10	1,225	-99.582%
2026-04-16	2.4800	2.6100	2.4400	2.6100	+11.064%	11	1,215	-99.617%
2026-04-15	2.3500	2.5000	2.3200	2.3500	+21.134%	30	1,207	-99.574%
2026-04-14	1.9000	1.9400	1.9000	1.9400	-2.020%	5	1,196	-99.485%
2026-04-13	1.6300	1.9800	1.6000	1.9800	+35.616%	6	1,191	-99.495%
2026-04-10	1.3000	1.6000	1.3000	1.4600	+6.569%	9	1,190	-99.315%
2026-04-09	1.3400	1.3700	1.3400	1.3700	-24.725%	3	1,183	-99.270%
2026-04-07	1.9000	1.9000	1.7800	1.8200	-20.175%	6	1,180	-99.451%
2026-04-06	2.2900	2.2900	2.0200	2.2800	-7.317%	22	1,185	-99.561%
2026-04-02	1.8100	2.4600	1.8000	2.4600	+20.000%	381	866	-99.593%
2026-04-01	1.9900	2.0500	1.9700	2.0500	+5.670%	7	866	-99.512%
2026-03-31	1.5900	1.9400	1.5900	1.9400	+38.571%	9	870	-99.485%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-7.285%	1	868	-99.286%
2026-03-27	1.4300	1.5100	1.4300	1.5100	-4.430%	8	868	-99.338%
2026-03-26	1.7400	1.7400	1.5800	1.5800	-16.842%	5	868	-99.367%
2026-03-25	2.0400	2.0400	1.8900	1.9000	+5.556%	9	871	-99.474%
2026-03-24	1.7700	1.8000	1.7600	1.8000	-15.888%	4	873	-99.444%
2026-03-23	2.0500	2.1400	2.0500	2.1400	+1.905%	6	869	-99.533%
2026-03-20	1.9800	2.1000	1.9300	2.1000	-4.545%	5	864	-99.524%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-8.333%	1	862	-99.545%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-8.397%	1	862	-99.583%
2026-03-17	2.7300	2.7300	2.5500	2.6200	+4.800%	40	863	-99.618%
2026-03-16	2.4900	2.5000	2.4900	2.5000	-9.420%	2	837	-99.600%
2026-03-11	2.9000	2.9000	2.7600	2.7600	-26.005%	3	837	-99.638%
2026-03-10	3.7300	3.7300	3.7300	3.7300	+5.070%	1	834	-99.732%
2026-03-09	3.4500	3.5500	3.4500	3.5500	-36.036%	11	834	-99.718%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+11.000%	1	825	-99.820%
2026-03-04	4.9500	5.0000	4.8500	5.0000	+2.041%	6	824	-99.800%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-13.428%	5	824	-99.796%
2026-02-27	5.6600	5.6600	5.6600	5.6600	-6.446%	1	819	-99.823%
2026-02-26	6.0500	6.0500	6.0500	6.0500	+24.486%	2	819	-99.835%
2026-02-25	4.8600	4.8600	4.8600	4.8600	+21.500%	1	821	-99.794%
2026-02-23	3.5000	4.0000	3.5000	4.0000	+2.564%	11	821	-99.750%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-14.847%	1	819	-99.744%
2026-02-19	4.5800	4.5800	4.5800	4.5800	+5.287%	2	819	-99.782%
2026-02-17	4.3500	4.3500	4.3500	4.3500	-7.051%	1	817	-99.770%
2026-02-13	4.7500	4.7500	4.5500	4.6800	+4.000%	8	810	-99.786%
2026-02-12	4.8500	4.8500	4.4000	4.5000	-27.419%	42	810	-99.778%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-22.500%	1	810	-99.839%
2026-02-09	7.5200	8.0000	7.5200	8.0000	+36.752%	3	809	-99.875%
2026-02-06	5.5000	5.8500	5.5000	5.8500	+6.557%	3	812	-99.829%
2026-02-04	5.4900	5.4900	5.4900	5.4900	-15.538%	2	812	-99.818%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+16.071%	1	813	-99.846%
2026-01-30	5.7700	6.4800	5.6000	5.6000	-26.702%	44	812	-99.821%
2026-01-29	7.8000	7.8000	7.6400	7.6400	-3.291%	41	850	-99.869%
2026-01-28	8.6000	8.6000	7.9000	7.9000	+10.028%	3	810	-99.873%
2026-01-27	8.0000	8.0000	7.1800	7.1800	+8.623%	2	807	-99.861%
2026-01-26	6.6100	6.6100	6.6100	6.6100	-10.676%	4	806	-99.849%
2026-01-23	7.8000	7.8000	7.4000	7.4000	-4.393%	14	807	-99.865%
2026-01-22	8.2500	8.2500	7.7400	7.7400	-20.206%	211	805	-99.871%
2026-01-20	12.1800	12.1800	9.7000	9.7000	-32.120%	28	732	-99.897%
2026-01-16	13.8400	15.4800	13.8400	14.2900	-0.209%	8	730	-99.930%
2026-01-15	13.8500	14.3200	13.7600	14.3200	+25.066%	3	730	-99.930%
2026-01-14	11.4500	11.4500	11.4500	11.4500	-6.911%	1	729	-99.913%
2026-01-13	8.8000	12.3000	8.8000	12.3000	+61.842%	10	729	-99.919%
2026-01-09	7.0500	7.6000	6.9000	7.6000	+8.883%	5	727	-99.868%
2026-01-08	7.5500	7.5500	6.9800	6.9800	-13.827%	6	726	-99.857%
2026-01-07	8.1000	8.1000	8.1000	8.1000	-1.220%	5	725	-99.877%
2026-01-06	8.4000	8.4000	7.8000	8.2000	-13.956%	21	725	-99.878%
2026-01-02	9.5300	9.5300	9.5300	9.5300	-11.759%	3	723	-99.895%
2025-12-30	10.2000	10.8000	10.2000	10.8000	+4.854%	6	723	-99.907%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-4.630%	10	718	-99.903%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+2.857%	3	718	-99.907%
2025-12-24	10.5000	10.5000	10.5000	10.5000	-4.545%	1	714	-99.905%
2025-12-19	12.0000	12.0000	11.0000	11.0000	-8.333%	34	714	-99.909%
2025-12-18	12.1000	12.1000	11.9000	12.0000	-14.224%	26	730	-99.917%
2025-12-17	13.9900	13.9900	13.9900	13.9900	+10.593%	1	716	-99.929%
2025-12-15	15.3500	15.3500	12.6500	12.6500	-19.580%	2	715	-99.921%
2025-12-12	15.7300	15.7300	15.7300	15.7300	-18.918%	4	715	-99.936%
2025-12-08	19.4000	19.4000	19.4000	19.4000	+14.118%	3	715	-99.948%
2025-12-03	17.0000	17.0000	17.0000	17.0000	-4.762%	1	715	-99.941%
2025-12-01	17.8500	17.8500	17.8500	17.8500	-4.443%	10	714	-99.944%
2025-11-28	18.6800	18.6800	18.6800	18.6800	+1.798%	3	714	-99.946%
2025-11-26	18.3500	18.3500	18.3500	18.3500	+15.264%	2	714	-99.946%
2025-11-24	15.9200	15.9200	15.9200	15.9200	-25.188%	8	714	-99.937%
2025-11-19	20.3000	21.2800	20.3000	21.2800	-8.670%	5	714	-99.953%
2025-11-18	22.8500	23.5500	22.4500	23.3000	-3.719%	9	712	-99.957%
2025-11-14	23.5000	24.3000	23.5000	24.2000	+8.036%	20	711	-99.959%
2025-11-13	23.4500	23.4500	22.2500	22.4000	-17.037%	3	719	-99.955%
2025-11-10	27.0000	27.0000	27.0000	27.0000	+0.746%	1	719	-99.963%
2025-11-07	26.8000	26.8000	26.8000	26.8000	+11.435%	2	719	-99.963%
2025-11-06	23.7700	24.0500	23.7700	24.0500	-3.800%	34	718	-99.958%
2025-11-05	25.0000	25.0000	25.0000	25.0000	-2.114%	1	686	-99.960%
2025-11-04	25.4000	25.7500	25.4000	25.5400	-24.078%	30	686	-99.961%
2025-10-30	38.0000	38.0000	33.6400	33.6400	-32.854%	4	706	-99.970%
2025-10-20	50.1000	50.1000	50.1000	50.1000	-8.326%	2	706	-99.980%
2025-10-15	54.6500	54.6500	54.6500	54.6500	+9.519%	1	706	-99.982%
2025-10-14	49.9000	49.9000	49.9000	49.9000	+12.135%	1	706	-99.980%
2025-10-10	44.6500	45.1100	44.5000	44.5000	+5.126%	11	706	-99.978%
2025-10-07	42.3300	42.3300	42.3300	42.3300	+1.389%	1	706	-99.976%
2025-10-06	41.7500	41.7500	41.7500	41.7500	+0.072%	1	706	-99.976%
2025-10-03	44.3000	44.3000	41.3500	41.7200	-19.769%	12	705	-99.976%
2025-10-01	52.0000	52.0000	52.0000	52.0000	+3.072%	1	705	-99.981%
2025-09-24	50.4500	50.4500	50.4500	50.4500	-2.039%	1	704	-99.980%
2025-09-18	51.5000	51.5000	51.5000	51.5000	-2.462%	1	704	-99.981%
2025-09-15	51.0500	52.8000	51.0500	52.8000	+4.637%	3	704	-99.981%
2025-09-12	50.4600	50.4600	50.4600	50.4600	+0.418%	1	704	-99.980%
2025-09-11	49.5000	50.2500	49.5000	50.2500	+7.372%	12	704	-99.980%
2025-09-08	46.8000	46.8000	46.8000	46.8000	+6.122%	3	704	-99.979%
2025-09-02	44.1000	44.1000	44.1000	44.1000	+6.909%	2	704	-99.977%
2025-08-27	41.2500	41.2500	41.2500	41.2500	-3.396%	1	704	-99.976%
2025-08-26	43.6700	43.6700	42.7000	42.7000	+1.667%	9	705	-99.977%
2025-08-25	42.0000	42.0000	42.0000	42.0000	+7.969%	3	702	-99.976%
2025-08-19	38.9000	38.9000	38.9000	38.9000	+9.147%	2	702	-99.974%
2025-08-15	35.6300	35.6400	35.6300	35.6400	-19.730%	10	702	-99.972%
2025-08-05	44.4000	44.4000	44.4000	44.4000	-6.723%	1	702	-99.977%
2025-08-04	48.7000	48.7000	47.6000	47.6000	+7.449%	21	702	-99.979%
2025-08-01	44.3000	44.3000	44.3000	44.3000	+4.235%	2	685	-99.977%
2025-07-30	42.5000	42.5000	42.5000	42.5000	+6.516%	2	683	-99.976%
2025-07-29	39.9000	39.9000	39.9000	39.9000	+0.732%	1	683	-99.975%
2025-07-28	39.6100	39.6100	39.6100	39.6100	-3.390%	1	683	-99.975%
2025-07-22	41.0000	41.0000	41.0000	41.0000	-6.797%	2	683	-99.976%
2025-07-21	43.9900	43.9900	43.9900	43.9900	+36.403%	1	682	-99.977%
2025-07-15	32.3500	32.3500	32.2500	32.2500	+14.973%	4	682	-99.969%
2025-07-08	28.1900	28.1900	28.0300	28.0500	-6.030%	642	680	-99.964%
2025-07-07	27.7500	29.8500	27.7500	29.8500	+8.942%	26	99	-99.966%
2025-07-02	27.4000	27.4000	27.4000	27.4000	+6.698%	3	74	-99.964%
2025-07-01	27.8700	27.8700	25.2500	25.6800	-10.678%	67	74	-99.961%
2025-06-27	28.7500	28.7500	28.7500	28.7500	+5.119%	2	9	-99.965%
2025-06-18	27.6000	27.6000	27.3500	27.3500	+5.192%	5	3	-99.963%
2025-06-17	26.0000	26.0000	26.0000	26.0000	+2.362%	1	3	-99.962%
2025-06-16	25.4000	25.4000	25.4000	25.4000	+13.952%	1	3	-99.961%
2025-06-12	22.2900	22.2900	22.2900	22.2900	+0.360%	1	2	-99.955%
2025-06-11	22.2100	22.2100	22.2100	22.2100	+11.050%	1	1	-99.955%
2025-06-10	20.0000	20.0000	20.0000	20.0000	-2.913%	1	1	-99.950%
2025-06-05	20.6000	20.6000	20.6000	20.6000	0.000%	1	1	-99.951%

.dark-mode .nJ3CdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ3CdW{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918C100RBLX Sep 18 2026 100.00 Call (RBLX260918C00100000)option OPRA

RBLX20260918C100
RBLX Sep 18 2026 100.00 Call (RBLX260918C00100000)
option OPRA