Dark

RBLX20260918C80
RBLX Sep 18 2026 80.00 Call (RBLX260918C00080000)
option OPRA

EOD

Aug 20, 2026

0.03000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0300	0.0300	0.000%	4	4,378	0.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	0.000%	2	4,378	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	+50.000%	10	4,378	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	5	4,371	+50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	3	4,371	+50.000%
2026-08-12	0.0400	0.0400	0.0200	0.0200	-33.333%	7	4,374	+50.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	-40.000%	63	4,369	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,404	-40.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	+400.000%	2	4,404	-40.000%
2026-08-03	0.0600	0.0600	0.0100	0.0100	-75.000%	2	4,404	+200.000%
2026-07-31	0.0700	0.0700	0.0200	0.0400	-88.889%	43	4,404	-25.000%
2026-07-30	0.3200	0.3600	0.3200	0.3600	-34.545%	9	4,438	-91.667%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+19.565%	3	4,438	-94.545%
2026-07-28	0.5000	0.5000	0.4600	0.4600	+58.621%	2	4,435	-93.478%
2026-07-27	0.3800	0.3800	0.2900	0.2900	-27.500%	3	4,434	-89.655%
2026-07-24	0.4800	0.4800	0.3900	0.4000	0.000%	37	4,435	-92.500%
2026-07-23	0.4300	0.4300	0.3900	0.4000	-32.203%	291	4,403	-92.500%
2026-07-22	0.7000	0.7000	0.5900	0.5900	-43.810%	6	4,693	-94.915%
2026-07-20	1.0600	1.0600	1.0500	1.0500	+45.833%	10	4,689	-97.143%
2026-07-17	0.9500	0.9500	0.7200	0.7200	-53.846%	2	4,694	-95.833%
2026-07-15	1.5700	1.5800	1.5300	1.5600	+20.930%	49	4,694	-98.077%
2026-07-14	1.3400	1.3400	1.2900	1.2900	-19.375%	3	4,689	-97.674%
2026-07-13	1.5900	1.6000	1.5900	1.6000	+1.911%	3	4,688	-98.125%
2026-07-10	1.8600	1.8600	1.4000	1.5700	+6.081%	763	4,690	-98.089%
2026-07-08	1.5000	1.5000	1.4800	1.4800	-26.368%	3	4,314	-97.973%
2026-07-07	2.0100	2.0100	2.0100	2.0100	-16.942%	5	4,314	-98.507%
2026-07-06	2.4200	2.4200	2.4200	2.4200	+38.286%	1	4,314	-98.760%
2026-07-02	1.7900	1.8300	1.5600	1.7500	-30.000%	130	4,362	-98.286%
2026-07-01	1.8100	2.5400	1.8100	2.5000	+28.205%	126	4,362	-98.800%
2026-06-30	2.0300	2.0300	1.9500	1.9500	-2.500%	17	4,352	-98.462%
2026-06-29	1.0000	2.1000	1.0000	2.0000	+135.294%	85	4,347	-98.500%
2026-06-26	0.7100	0.8500	0.7000	0.8500	+10.390%	9	4,343	-96.471%
2026-06-25	0.7500	0.8000	0.7500	0.7700	-31.858%	13	4,348	-96.104%
2026-06-24	1.0700	1.1300	1.0700	1.1300	+13.000%	5	4,347	-97.345%
2026-06-23	1.0000	1.2000	1.0000	1.0000	+3.093%	21	4,346	-97.000%
2026-06-22	1.0000	1.2300	0.8800	0.9700	-38.217%	120	4,334	-96.907%
2026-06-18	1.0000	1.8500	1.0000	1.5700	+37.719%	270	4,566	-98.089%
2026-06-17	1.2500	1.2500	1.1400	1.1400	-1.724%	36	4,566	-97.368%
2026-06-16	0.8100	1.1600	0.8100	1.1600	+48.718%	381	4,566	-97.414%
2026-06-15	0.7800	0.7800	0.7800	0.7800	+30.000%	1	4,706	-96.154%
2026-06-12	0.6700	0.6700	0.5800	0.6000	+9.091%	15	4,706	-95.000%
2026-06-11	0.5600	0.5600	0.5200	0.5500	-6.780%	37	4,706	-94.545%
2026-06-10	0.6300	0.6300	0.5900	0.5900	-15.714%	133	4,699	-94.915%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-13.580%	5	4,636	-95.714%
2026-06-08	0.8100	0.8100	0.8100	0.8100	+20.896%	200	4,641	-96.296%
2026-06-05	0.6700	0.6700	0.6700	0.6700	-19.277%	1	4,471	-95.522%
2026-06-04	0.8300	0.8300	0.8300	0.8300	-6.742%	1	4,471	-96.386%
2026-06-03	0.9500	0.9800	0.8000	0.8900	-14.423%	2,062	4,471	-96.629%
2026-06-02	1.3600	1.3600	1.0300	1.0400	-28.276%	450	4,669	-97.115%
2026-06-01	1.3500	1.4500	1.0800	1.4500	+7.407%	264	4,615	-97.931%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+12.500%	20	4,713	-97.778%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-11.111%	1	4,713	-97.500%
2026-05-22	1.3500	1.3500	1.3500	1.3500	+9.756%	1	4,713	-97.778%
2026-05-21	1.2500	1.2500	1.2000	1.2300	+14.953%	24	4,713	-97.561%
2026-05-20	1.0700	1.0700	1.0700	1.0700	+8.081%	2	4,713	-97.196%
2026-05-19	1.1000	1.1000	0.9500	0.9900	-27.737%	93	5,918	-96.970%
2026-05-18	0.9300	1.4600	0.9300	1.3700	+61.176%	1,420	5,918	-97.810%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+25.000%	5	5,918	-96.471%
2026-05-13	0.7000	0.7000	0.6700	0.6800	-2.857%	9	5,918	-95.588%
2026-05-12	0.9400	0.9400	0.7000	0.7000	-10.256%	16	5,918	-95.714%
2026-05-11	0.7000	0.8000	0.7000	0.7800	-2.500%	44	5,918	-96.154%
2026-05-08	0.8900	0.8900	0.7700	0.8000	-28.571%	281	5,919	-96.250%
2026-05-07	1.1500	1.2000	1.0800	1.1200	+10.891%	128	5,650	-97.321%
2026-05-06	1.0000	1.0900	0.9800	1.0100	+2.020%	1,069	5,749	-97.030%
2026-05-05	1.4000	1.4000	0.9900	0.9900	-31.250%	129	5,681	-96.970%
2026-05-04	1.2500	1.6400	1.2000	1.4400	+10.769%	236	5,620	-97.917%
2026-05-01	1.0000	1.6500	1.0000	1.3000	-67.901%	3,633	3,415	-97.692%
2026-04-30	4.0000	4.3500	4.0000	4.0500	+3.581%	76	3,415	-99.259%
2026-04-29	3.7000	3.9500	3.7000	3.9100	-3.457%	29	3,426	-99.233%
2026-04-28	4.6000	4.6100	4.0500	4.0500	-14.013%	66	3,401	-99.259%
2026-04-27	4.4500	4.8500	4.4000	4.7100	+8.276%	28	3,424	-99.363%
2026-04-24	3.4400	4.3500	3.2500	4.3500	+19.178%	118	3,437	-99.310%
2026-04-23	4.2800	4.2800	3.6200	3.6500	-30.476%	1,094	3,374	-99.178%
2026-04-22	6.2000	6.2000	5.2500	5.2500	-12.500%	13	2,377	-99.429%
2026-04-21	5.8600	6.5000	5.8000	6.0000	+7.143%	42	2,361	-99.500%
2026-04-20	5.3200	5.8800	5.1500	5.6000	+6.667%	41	2,361	-99.464%
2026-04-17	6.1100	6.1100	5.2500	5.2500	-4.545%	18	2,372	-99.429%
2026-04-16	5.3500	6.2000	5.2000	5.5000	+3.774%	52	2,373	-99.455%
2026-04-15	5.5000	5.5000	5.1400	5.3000	+20.455%	25	2,388	-99.434%
2026-04-14	4.3300	4.5100	4.2000	4.4000	-8.333%	24	2,369	-99.318%
2026-04-13	4.2500	4.8000	4.2500	4.8000	+41.176%	12	2,354	-99.375%
2026-04-10	3.6000	3.6000	3.0300	3.4000	+3.030%	38	2,359	-99.118%
2026-04-09	3.5500	3.7000	3.1000	3.3000	-12.000%	2,143	2,352	-99.091%
2026-04-08	4.5000	4.5000	3.7500	3.7500	-8.537%	516	2,460	-99.200%
2026-04-07	4.3500	4.3500	4.1000	4.1000	-11.638%	41	1,949	-99.268%
2026-04-06	4.9000	4.9500	4.5500	4.6400	-11.619%	542	1,924	-99.353%
2026-04-02	4.1100	5.3900	4.1100	5.2500	+11.940%	29	1,418	-99.429%
2026-04-01	4.7000	4.8500	4.6900	4.6900	+7.816%	4	1,418	-99.360%
2026-03-31	3.7500	4.4200	3.7500	4.3500	+29.851%	1,011	1,416	-99.310%
2026-03-30	3.3700	3.3700	3.1100	3.3500	-4.286%	12	531	-99.104%
2026-03-27	3.4000	3.5000	3.3000	3.5000	-5.405%	431	525	-99.143%
2026-03-26	3.9000	3.9000	3.6800	3.7000	-12.941%	10	382	-99.189%
2026-03-25	4.3000	4.3000	4.2500	4.2500	+3.659%	2	373	-99.294%
2026-03-24	4.0600	4.3000	4.0600	4.1000	-12.393%	24	375	-99.268%
2026-03-23	4.7900	4.7900	4.5000	4.6800	-1.474%	16	397	-99.359%
2026-03-20	4.5000	4.7500	4.4500	4.7500	-12.037%	58	393	-99.368%
2026-03-19	5.4000	5.4000	5.4000	5.4000	-3.571%	1	391	-99.444%
2026-03-18	5.4500	5.6000	5.4500	5.6000	+14.286%	62	392	-99.464%
2026-03-17	5.8500	5.8500	4.9000	4.9000	-7.547%	79	332	-99.388%
2026-03-16	5.3900	5.3900	5.3000	5.3000	+1.923%	5	254	-99.434%
2026-03-13	4.9000	5.2000	4.8100	5.2000	+7.216%	3	251	-99.423%
2026-03-12	5.3800	5.3800	4.8500	4.8500	-18.487%	3	252	-99.381%
2026-03-11	6.2900	6.5000	5.7000	5.9500	-0.335%	98	252	-99.496%
2026-03-10	7.7500	7.7500	5.9700	5.9700	-22.968%	12	222	-99.497%
2026-03-09	7.7500	7.7500	7.7500	7.7500	-2.393%	1	213	-99.613%
2026-03-06	8.0000	8.0000	7.9400	7.9400	-19.391%	4	212	-99.622%
2026-03-04	9.1500	9.8500	9.1500	9.8500	+0.922%	11	209	-99.695%
2026-03-03	8.8800	9.7600	8.8800	9.7600	+1.350%	33	220	-99.693%
2026-03-02	9.4000	9.6300	9.1700	9.6300	+1.368%	7	201	-99.688%
2026-02-25	10.2500	10.2500	9.5000	9.5000	+29.252%	12	196	-99.684%
2026-02-23	7.0000	7.3500	7.0000	7.3500	+2.083%	2	196	-99.592%
2026-02-20	7.4000	7.4000	7.2000	7.2000	-16.955%	3	196	-99.583%
2026-02-18	8.6700	8.6700	8.6700	8.6700	+4.458%	1	195	-99.654%
2026-02-17	8.6000	8.6000	8.2500	8.3000	-26.222%	20	195	-99.639%
2026-02-11	10.8600	11.2500	10.8600	11.2500	-15.094%	6	191	-99.733%
2026-02-10	13.5400	13.6800	13.2500	13.2500	+1.300%	5	191	-99.774%
2026-02-09	10.7000	13.0800	10.7000	13.0800	+16.060%	7	194	-99.771%
2026-02-06	9.5300	11.2700	9.3000	11.2700	+18.507%	4	194	-99.734%
2026-02-05	9.5100	9.5100	9.5100	9.5100	+3.145%	1	195	-99.685%
2026-02-04	9.2200	9.2200	9.2200	9.2200	-12.190%	1	194	-99.675%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+5.000%	1	193	-99.714%
2026-01-30	10.6000	10.6000	10.0000	10.0000	-27.798%	5	192	-99.700%
2026-01-28	14.1400	14.2000	13.8500	13.8500	+14.842%	4	192	-99.783%
2026-01-26	12.2100	12.2100	12.0000	12.0600	-11.324%	7	190	-99.751%
2026-01-23	13.6000	13.6000	13.6000	13.6000	-3.819%	7	188	-99.779%
2026-01-22	14.2000	14.2000	14.1400	14.1400	-5.733%	4	185	-99.788%
2026-01-21	14.9500	15.1000	14.3000	15.0000	-5.956%	30	185	-99.800%
2026-01-20	16.8300	16.8300	15.5000	15.9500	-31.072%	40	185	-99.812%
2026-01-16	23.1400	23.1400	23.1400	23.1400	+6.196%	2	148	-99.870%
2026-01-15	21.7900	21.7900	21.7900	21.7900	+2.300%	1	148	-99.862%
2026-01-14	19.5000	21.3000	19.5000	21.3000	+9.231%	2	148	-99.859%
2026-01-13	16.4500	19.5000	16.1000	19.5000	+57.258%	38	148	-99.846%
2026-01-08	13.3500	13.3500	12.0000	12.4000	-13.889%	11	153	-99.758%
2026-01-07	14.7500	15.0000	14.4000	14.4000	0.000%	3	153	-99.792%
2026-01-06	15.2500	15.2500	14.0000	14.4000	-12.568%	14	151	-99.792%
2026-01-02	16.2000	16.6000	16.2000	16.4700	-9.156%	10	139	-99.818%
2025-12-30	18.1300	18.1300	18.1300	18.1300	+1.854%	1	131	-99.835%
2025-12-26	17.8000	17.8000	17.8000	17.8000	+3.009%	2	131	-99.831%
2025-12-24	17.2800	17.2800	17.2800	17.2800	-7.395%	1	129	-99.826%
2025-12-19	18.7200	19.0000	18.6600	18.6600	-10.589%	12	129	-99.839%
2025-12-18	20.8700	20.8700	20.8700	20.8700	-3.380%	1	129	-99.856%
2025-12-15	21.6000	21.6000	21.6000	21.6000	-27.880%	1	129	-99.861%
2025-12-05	29.9500	29.9500	29.9500	29.9500	+18.099%	1	129	-99.900%
2025-12-04	25.3600	25.3600	25.3600	25.3600	-5.196%	1	128	-99.882%
2025-11-20	29.1000	29.1000	26.7500	26.7500	-21.554%	40	127	-99.888%
2025-11-14	33.8700	34.1500	33.8700	34.1000	-6.524%	24	143	-99.912%
2025-11-11	36.2400	36.5000	36.2400	36.4800	-4.126%	100	121	-99.918%
2025-11-10	38.0500	38.0500	38.0500	38.0500	+2.838%	1	127	-99.921%
2025-11-07	36.0000	37.0000	36.0000	37.0000	+4.520%	6	128	-99.919%
2025-11-06	35.4000	35.4000	35.4000	35.4000	-11.721%	4	128	-99.915%
2025-11-03	40.3000	40.3000	40.1000	40.1000	-4.524%	2	124	-99.925%
2025-10-31	42.0000	42.0000	42.0000	42.0000	-4.654%	1	124	-99.929%
2025-10-30	44.0500	44.1000	44.0500	44.0500	-24.765%	6	124	-99.932%
2025-10-27	58.5500	58.5500	58.5500	58.5500	-10.747%	3	124	-99.949%
2025-10-14	62.0000	65.6000	62.0000	65.6000	+14.087%	3	124	-99.954%
2025-10-13	57.5000	57.5000	57.5000	57.5000	+2.862%	1	124	-99.948%
2025-10-09	56.1000	56.1000	55.9000	55.9000	+1.085%	2	124	-99.946%
2025-10-03	55.3000	55.3000	55.3000	55.3000	-9.270%	1	123	-99.946%
2025-09-09	60.9500	60.9500	60.9500	60.9500	+7.024%	1	122	-99.951%
2025-08-25	56.7500	56.9500	56.7500	56.9500	+19.593%	2	121	-99.947%
2025-08-21	47.6200	47.6200	47.6200	47.6200	-19.832%	90	119	-99.937%
2025-08-07	59.4000	59.4000	59.4000	59.4000	+4.229%	1	30	-99.949%
2025-08-05	57.6500	57.6500	56.9900	56.9900	-5.802%	17	29	-99.947%
2025-08-04	59.8200	60.5000	59.8200	60.5000	+57.881%	11	22	-99.950%
2025-07-08	38.3200	38.3200	38.3200	38.3200	+7.459%	1	11	-99.922%
2025-06-17	35.6600	35.6600	35.6600	35.6600	0.000%	10	10	-99.916%

.dark-mode .Ps3sh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ps3sh0{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918C80RBLX Sep 18 2026 80.00 Call (RBLX260918C00080000)option OPRA

RBLX20260918C80
RBLX Sep 18 2026 80.00 Call (RBLX260918C00080000)
option OPRA