Dark

RBLX20260918C55
RBLX Sep 18 2026 55.00 Call (RBLX260918C00055000)
option OPRA

EOD

Aug 19, 2026

0.1500+50.000%(+0.0500)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1200	0.1800	0.1200	0.1500	+50.000%	57	2,140	0.000%
2026-08-18	0.1500	0.1500	0.0900	0.1000	-16.667%	72	2,090	+50.000%
2026-08-17	0.1500	0.1500	0.1200	0.1200	-33.333%	25	2,108	+25.000%
2026-08-14	0.1600	0.2000	0.1600	0.1800	+63.636%	76	2,087	-16.667%
2026-08-13	0.0300	0.1900	0.0300	0.1100	-8.333%	49	2,137	+36.364%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-29.412%	2	2,119	+25.000%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-29.167%	6	2,119	-11.765%
2026-08-10	0.2800	0.3300	0.2400	0.2400	0.000%	95	2,113	-37.500%
2026-08-07	0.2100	0.2400	0.2100	0.2400	+9.091%	133	2,138	-37.500%
2026-08-06	0.2500	0.2700	0.2200	0.2200	-8.333%	15	2,211	-31.818%
2026-08-05	0.4000	0.4000	0.1900	0.2400	-38.462%	7	2,202	-37.500%
2026-08-04	0.3300	0.4500	0.3300	0.3900	+21.875%	64	2,206	-61.538%
2026-08-03	0.2600	0.3800	0.2100	0.3200	+39.130%	87	2,218	-53.125%
2026-07-31	0.4700	0.6500	0.2000	0.2300	-93.093%	177	2,215	-34.783%
2026-07-30	3.9500	3.9500	3.0000	3.3300	-16.750%	487	2,184	-95.495%
2026-07-29	3.8500	4.4200	3.6200	4.0000	+3.896%	41	2,304	-96.250%
2026-07-28	3.4900	4.5000	3.4900	3.8500	+6.944%	107	2,278	-96.104%
2026-07-27	2.8200	3.6600	2.7500	3.6000	+9.422%	21	2,239	-95.833%
2026-07-24	3.3000	3.4000	3.2500	3.2900	-1.791%	78	2,236	-95.441%
2026-07-23	3.2500	3.4500	3.2000	3.3500	-22.811%	88	2,204	-95.522%
2026-07-22	5.0500	5.0500	4.3100	4.3400	-26.689%	18	2,193	-96.544%
2026-07-21	6.0800	6.0800	5.8500	5.9200	-18.006%	6	2,185	-97.466%
2026-07-20	5.9800	7.2300	5.9800	7.2200	+42.970%	6	2,186	-97.922%
2026-07-17	5.9500	5.9500	5.0000	5.0500	-22.901%	39	2,186	-97.030%
2026-07-16	7.4600	7.5000	6.5500	6.5500	-19.533%	32	2,192	-97.710%
2026-07-15	8.0800	8.2200	7.8500	8.1400	+13.056%	96	2,177	-98.157%
2026-07-14	6.8800	7.2000	6.7000	7.2000	-7.097%	136	2,122	-97.917%
2026-07-13	8.1500	8.6300	7.7500	7.7500	+5.442%	30	2,082	-98.065%
2026-07-10	8.6700	8.6700	7.0500	7.3500	-10.366%	49	2,085	-97.959%
2026-07-09	7.7500	8.2000	7.7000	8.2000	+11.869%	25	2,084	-98.171%
2026-07-08	8.2800	8.2800	7.0400	7.3300	-14.767%	119	2,088	-97.954%
2026-07-07	9.3100	9.5500	8.4000	8.6000	-5.286%	23	2,177	-98.256%
2026-07-06	8.5500	9.9000	8.5500	9.0800	+18.229%	31	2,188	-98.348%
2026-07-02	7.5500	7.9500	7.2500	7.6800	-19.581%	98	2,187	-98.047%
2026-07-01	8.6700	10.0700	8.6700	9.5500	+28.016%	35	2,187	-98.429%
2026-06-30	8.8000	8.8000	7.3100	7.4600	-8.241%	92	2,185	-97.989%
2026-06-29	6.4000	8.4200	6.4000	8.1300	+93.571%	119	2,104	-98.155%
2026-06-26	3.7000	4.2500	3.7000	4.2000	+13.514%	38	2,071	-96.429%
2026-06-25	3.8900	3.9500	3.6000	3.7000	-25.403%	11	2,048	-95.946%
2026-06-24	4.4400	5.1500	4.4400	4.9600	-1.782%	50	2,048	-96.976%
2026-06-23	4.9500	5.4000	4.9500	5.0500	+17.991%	40	2,084	-97.030%
2026-06-22	5.4000	5.4000	4.1500	4.2800	-36.215%	71	2,085	-96.495%
2026-06-18	5.3000	7.1500	5.3000	6.7100	+50.787%	723	1,418	-97.765%
2026-06-17	5.2500	5.8000	4.4500	4.4500	-17.593%	104	1,418	-96.629%
2026-06-16	4.1000	5.4000	4.1000	5.4000	+42.105%	50	1,418	-97.222%
2026-06-15	3.1500	3.8000	3.1500	3.8000	+24.590%	23	1,394	-96.053%
2026-06-12	2.9700	3.2000	2.9400	3.0500	+1.329%	13	1,394	-95.082%
2026-06-11	2.8000	3.0100	2.8000	3.0100	-4.444%	7	1,394	-95.017%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-1.869%	4	1,396	-95.238%
2026-06-09	3.7500	3.8900	3.2100	3.2100	-4.179%	9	1,396	-95.327%
2026-06-08	3.0000	3.3500	3.0000	3.3500	+16.725%	4	1,397	-95.522%
2026-06-05	3.6500	3.6500	2.8700	2.8700	-26.410%	28	1,397	-94.774%
2026-06-04	4.0000	4.1500	3.8000	3.9000	+4.000%	35	1,413	-96.154%
2026-06-03	3.4500	3.7500	3.3000	3.7500	-12.993%	15	1,416	-96.000%
2026-06-02	5.4400	5.4400	4.3100	4.3100	-19.439%	7	1,408	-96.520%
2026-06-01	5.1000	5.4000	4.5000	5.3500	+4.492%	52	1,403	-97.196%
2026-05-29	5.1000	5.1200	5.1000	5.1200	+4.277%	2	1,357	-97.070%
2026-05-28	5.0000	5.0000	4.9100	4.9100	+5.591%	3	1,355	-96.945%
2026-05-27	5.0500	5.0500	4.6500	4.6500	0.000%	100	1,354	-96.774%
2026-05-26	4.7500	4.7500	4.4000	4.6500	-16.964%	11	1,254	-96.774%
2026-05-22	5.0500	5.6000	5.0500	5.6000	+14.286%	9	1,260	-97.321%
2026-05-21	4.7500	4.9000	4.7500	4.9000	+5.376%	29	1,257	-96.939%
2026-05-20	4.0500	4.7000	4.0500	4.6500	+16.250%	43	1,257	-96.774%
2026-05-19	5.3000	5.3000	4.0000	4.0000	-24.386%	22	1,245	-96.250%
2026-05-18	3.5500	5.5000	3.5500	5.2900	+53.333%	47	1,245	-97.164%
2026-05-15	3.4500	3.5500	3.4000	3.4500	-6.757%	292	1,245	-95.652%
2026-05-14	3.2600	3.7000	3.2300	3.7000	+15.625%	5	957	-95.946%
2026-05-13	2.7500	3.2500	2.7500	3.2000	-7.246%	11	960	-95.313%
2026-05-12	3.8500	3.8500	3.4500	3.4500	+7.813%	9	960	-95.652%
2026-05-11	3.1500	3.4500	3.1500	3.2000	-9.859%	17	960	-95.313%
2026-05-08	3.7300	3.7300	3.4500	3.5500	-20.225%	10	955	-95.775%
2026-05-07	4.6600	4.9000	4.2900	4.4500	+9.877%	18	949	-96.629%
2026-05-06	4.0500	4.2000	4.0500	4.0500	-1.460%	16	937	-96.296%
2026-05-05	5.4600	5.4600	4.0000	4.1100	-28.522%	891	930	-96.350%
2026-05-04	5.1000	5.7500	5.1000	5.7500	+19.792%	15	291	-97.391%
2026-05-01	4.3000	6.0000	4.3000	4.8000	-58.974%	294	263	-96.875%
2026-04-30	11.6000	11.7000	11.6000	11.7000	+12.069%	2	263	-98.718%
2026-04-29	10.4500	10.4500	10.4400	10.4400	-10.000%	18	262	-98.563%
2026-04-28	11.9500	11.9500	11.6000	11.6000	-4.132%	16	260	-98.707%
2026-04-27	12.1000	12.1000	12.1000	12.1000	+16.346%	1	247	-98.760%
2026-04-24	9.3500	10.4000	9.3500	10.4000	+0.971%	15	247	-98.558%
2026-04-23	11.2000	11.2500	10.3000	10.3000	-36.223%	225	246	-98.544%
2026-04-21	16.6500	16.6500	16.1500	16.1500	+12.701%	6	39	-99.071%
2026-04-20	14.3300	14.3300	14.3300	14.3300	-2.517%	3	39	-98.953%
2026-04-17	14.7000	14.7000	14.7000	14.7000	+22.093%	5	39	-98.980%
2026-04-14	12.4600	12.4600	12.0400	12.0400	+7.500%	4	40	-98.754%
2026-04-10	9.9000	11.2000	9.9000	11.2000	+12.903%	6	39	-98.661%
2026-04-09	9.9200	9.9200	9.9200	9.9200	-22.196%	1	36	-98.488%
2026-04-07	12.4000	12.7500	12.4000	12.7500	-5.204%	5	36	-98.824%
2026-04-06	13.4500	13.4500	13.4500	13.4500	+5.906%	4	41	-98.885%
2026-04-01	12.7000	12.8000	12.7000	12.7000	+10.917%	3	45	-98.819%
2026-03-31	11.4500	11.4500	11.4500	11.4500	+14.960%	1	48	-98.690%
2026-03-30	9.5500	9.9600	9.4500	9.9600	-15.450%	6	48	-98.494%
2026-03-26	11.7800	11.7800	11.7800	11.7800	+2.435%	1	47	-98.727%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-13.858%	1	46	-98.696%
2026-03-17	13.5500	13.5500	13.3500	13.3500	-1.982%	2	45	-98.876%
2026-03-16	13.3100	13.8000	13.3100	13.6200	-5.087%	3	45	-98.899%
2026-03-12	14.7000	14.7000	14.3500	14.3500	-3.367%	3	46	-98.955%
2026-03-10	14.8500	14.8500	14.8500	14.8500	-29.521%	1	46	-98.990%
2026-03-04	18.7500	21.8500	18.7500	21.0700	+16.926%	6	45	-99.288%
2026-02-17	17.9000	18.1000	17.8000	18.0200	+0.222%	28	40	-99.168%
2026-02-05	17.9800	17.9800	17.9800	17.9800	-7.795%	1	21	-99.166%
2026-02-03	18.5900	19.5000	18.5900	19.5000	-2.010%	4	21	-99.231%
2026-01-30	19.9500	19.9500	19.9000	19.9000	-18.676%	2	22	-99.246%
2026-01-26	24.4700	24.4700	24.4700	24.4700	-22.169%	4	23	-99.387%
2026-01-20	31.4400	31.4400	31.4400	31.4400	-15.643%	2	26	-99.523%
2026-01-15	37.2700	37.2700	37.2700	37.2700	+22.197%	1	28	-99.598%
2026-01-13	30.5000	30.5000	30.5000	30.5000	+15.094%	3	29	-99.508%
2026-01-12	26.5000	26.5000	26.5000	26.5000	+6.426%	5	29	-99.434%
2026-01-08	24.6500	24.9000	24.6500	24.9000	-10.849%	5	24	-99.398%
2026-01-06	27.9300	27.9300	27.9300	27.9300	-11.502%	3	20	-99.463%
2026-01-05	31.5600	31.5600	31.5600	31.5600	+0.032%	2	15	-99.525%
2026-01-02	31.5500	31.5500	31.5500	31.5500	-1.004%	1	15	-99.525%
2025-12-29	31.8700	31.8700	31.8700	31.8700	-3.570%	1	14	-99.529%
2025-12-22	33.0500	33.0500	33.0500	33.0500	-9.749%	1	14	-99.546%
2025-12-15	36.6200	36.6200	36.6200	36.6200	-6.772%	6	13	-99.590%
2025-12-12	39.2800	39.2800	39.2800	39.2800	-8.460%	1	16	-99.618%
2025-12-03	43.0800	43.0800	42.9100	42.9100	-10.975%	3	16	-99.650%
2025-11-19	48.2000	48.2000	48.2000	48.2000	-5.951%	2	15	-99.689%
2025-11-14	51.2500	51.2500	51.2500	51.2500	-18.521%	2	17	-99.707%
2025-10-30	63.0500	63.0500	62.9000	62.9000	-24.262%	11	15	-99.762%
2025-10-14	82.8000	83.1500	82.8000	83.0500	-2.786%	14	10	-99.819%
2025-10-02	83.8500	85.4300	83.8500	85.4300	+10.133%	2	6	-99.824%
2025-09-05	77.5400	77.5700	77.5400	77.5700	+13.689%	3	7	-99.807%
2025-08-22	68.2300	68.2300	68.2300	68.2300	-7.959%	1	4	-99.780%
2025-07-30	74.1300	74.1300	74.1300	74.1300	+3.940%	1	5	-99.798%
2025-07-22	71.3500	71.3500	71.3200	71.3200	+13.549%	2	4	-99.790%
2025-07-15	62.8100	62.8100	62.8100	62.8100	0.000%	3	3	-99.761%

.dark-mode .RTDPgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTDPgS{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918C55RBLX Sep 18 2026 55.00 Call (RBLX260918C00055000)option OPRA

RBLX20260918C55
RBLX Sep 18 2026 55.00 Call (RBLX260918C00055000)
option OPRA