RBLX261016C00045000
RBLX Oct 16 2026 45.00 Call
optionOPRA
EODOct 15, 2026
6.01USD+110.877%(+3.16)97Vol2,063OI
RBLX261016C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.5500 | 6.0100 | 4.2900 | 6.0100 | +110.877% | 97 | 2,144 | 0.000% |
| 2026-10-14 | 4.2700 | 4.3900 | 2.5800 | 2.8500 | -38.972% | 48 | 2,172 | +110.877% |
| 2026-10-13 | 4.5000 | 5.1000 | 4.5000 | 4.6700 | -0.638% | 52 | 2,211 | +28.694% |
| 2026-10-12 | 4.0500 | 4.8100 | 3.4500 | 4.7000 | +35.447% | 116 | 2,270 | +27.872% |
| 2026-10-09 | 2.0200 | 4.2000 | 2.0200 | 3.4700 | +90.659% | 930 | 2,710 | +73.199% |
| 2026-10-08 | 2.0600 | 2.1100 | 1.3700 | 1.8200 | -31.579% | 65 | 2,712 | +230.220% |
| 2026-10-07 | 1.7500 | 2.6700 | 1.7400 | 2.6600 | +23.721% | 84 | 2,724 | +125.940% |
| 2026-10-06 | 1.6500 | 2.3200 | 1.6500 | 2.1500 | +48.276% | 161 | 2,742 | +179.535% |
| 2026-10-05 | 1.7500 | 2.0100 | 1.2400 | 1.4500 | -7.643% | 156 | 2,774 | +314.483% |
| 2026-10-02 | 1.3600 | 1.7000 | 1.0100 | 1.5700 | +18.045% | 211 | 2,714 | +282.803% |
| 2026-10-01 | 1.1500 | 1.5100 | 0.8800 | 1.3300 | +7.258% | 161 | 2,734 | +351.880% |
| 2026-09-30 | 1.0000 | 1.3700 | 0.9600 | 1.2400 | +45.882% | 835 | 2,312 | +384.677% |
| 2026-09-29 | 1.2000 | 1.2300 | 0.8500 | 0.8500 | -30.894% | 608 | 2,210 | +607.059% |
| 2026-09-28 | 2.0000 | 2.0300 | 1.2300 | 1.2300 | -66.301% | 385 | 2,112 | +388.618% |
| 2026-09-25 | 4.6200 | 4.6200 | 3.3000 | 3.6500 | -27.723% | 179 | 2,232 | +64.658% |
| 2026-09-24 | 5.5000 | 6.0000 | 4.3000 | 5.0500 | -5.607% | 826 | 1,723 | +19.010% |
| 2026-09-23 | 5.3500 | 5.5500 | 5.3500 | 5.3500 | -15.348% | 36 | 1,753 | +12.336% |
| 2026-09-22 | 6.7500 | 6.8600 | 5.9000 | 6.3200 | -11.855% | 53 | 1,786 | -4.905% |
| 2026-09-21 | 6.9600 | 7.3800 | 5.7500 | 7.1700 | +55.870% | 255 | 1,715 | -16.179% |
| 2026-09-18 | 3.9000 | 4.7500 | 3.8300 | 4.6000 | +3.604% | 276 | 1,590 | +30.652% |
| 2026-09-17 | 5.0000 | 5.0000 | 4.1000 | 4.4400 | +0.226% | 114 | 1,603 | +35.360% |
| 2026-09-16 | 6.4500 | 6.4500 | 4.3000 | 4.4300 | -38.897% | 79 | 1,634 | +35.666% |
| 2026-09-15 | 6.6500 | 7.2500 | 6.6000 | 7.2500 | -3.333% | 111 | 1,669 | -17.103% |
| 2026-09-14 | 4.5500 | 7.5000 | 4.4000 | 7.5000 | +106.044% | 318 | 1,658 | -19.867% |
| 2026-09-11 | 3.7300 | 4.0000 | 3.6400 | 3.6400 | +12.693% | 129 | 1,646 | +65.110% |
| 2026-09-10 | 3.3900 | 3.8000 | 3.2000 | 3.2300 | -9.014% | 141 | 1,657 | +86.068% |
| 2026-09-09 | 3.5500 | 3.7800 | 3.0500 | 3.5500 | -3.533% | 99 | 1,696 | +69.296% |
| 2026-09-08 | 3.0000 | 4.1500 | 2.6900 | 3.6800 | +31.429% | 363 | 1,746 | +63.315% |
| 2026-09-04 | 2.1400 | 2.9100 | 2.1400 | 2.8000 | +40.000% | 183 | 1,709 | +114.643% |
| 2026-09-03 | 2.2300 | 2.9300 | 2.0000 | 2.0000 | -1.478% | 219 | 1,696 | +200.500% |
| 2026-09-02 | 1.7300 | 2.0300 | 1.4500 | 2.0300 | +9.730% | 120 | 1,683 | +196.059% |
| 2026-09-01 | 1.8500 | 2.0600 | 1.5800 | 1.8500 | -16.290% | 162 | 1,660 | +224.865% |
| 2026-08-31 | 1.3600 | 2.3200 | 1.3000 | 2.2100 | +68.702% | 431 | 1,570 | +171.946% |
| 2026-08-28 | 1.3600 | 1.4700 | 1.1800 | 1.3100 | +2.344% | 205 | 1,507 | +358.779% |
| 2026-08-27 | 1.1000 | 1.3500 | 1.1000 | 1.2800 | +14.286% | 627 | 1,145 | +369.531% |
| 2026-08-26 | 1.5900 | 1.8100 | 1.1200 | 1.1200 | -29.114% | 60 | 1,139 | +436.607% |
| 2026-08-25 | 1.5100 | 1.8300 | 1.3500 | 1.5800 | +3.268% | 131 | 1,150 | +280.380% |
| 2026-08-24 | 1.7500 | 1.8900 | 1.4400 | 1.5300 | 0.000% | 178 | 1,044 | +292.810% |
| 2026-08-21 | 1.7000 | 1.7000 | 1.4500 | 1.5300 | -4.969% | 95 | 982 | +292.810% |
| 2026-08-20 | 1.7100 | 1.7100 | 1.4000 | 1.6100 | -3.012% | 54 | 950 | +273.292% |
| 2026-08-19 | 1.6300 | 2.1500 | 1.6300 | 1.6600 | +16.084% | 201 | 916 | +262.048% |
| 2026-08-18 | 1.6400 | 1.7000 | 1.4300 | 1.4300 | -4.667% | 28 | 917 | +320.280% |
| 2026-08-17 | 1.8200 | 1.8300 | 1.5000 | 1.5000 | -11.765% | 86 | 895 | +300.667% |
| 2026-08-14 | 1.9900 | 2.0400 | 1.7000 | 1.7000 | -7.609% | 59 | 885 | +253.529% |
| 2026-08-13 | 1.2000 | 1.8700 | 1.1700 | 1.8400 | +52.066% | 80 | 863 | +226.630% |
| 2026-08-12 | 1.2000 | 1.2100 | 1.1200 | 1.2100 | -12.950% | 83 | 799 | +396.694% |
| 2026-08-11 | 1.5400 | 1.6900 | 1.3900 | 1.3900 | -20.571% | 155 | 770 | +332.374% |
| 2026-08-10 | 2.5100 | 2.7000 | 1.7500 | 1.7500 | -16.667% | 150 | 768 | +243.429% |
| 2026-08-07 | 1.7900 | 2.1000 | 1.6800 | 2.1000 | +27.273% | 63 | 787 | +186.190% |
| 2026-08-06 | 1.8500 | 1.9300 | 1.6500 | 1.6500 | -2.941% | 58 | 772 | +264.242% |
| 2026-08-05 | 2.2100 | 2.2100 | 1.5500 | 1.7000 | -19.811% | 78 | 766 | +253.529% |
| 2026-08-04 | 2.1600 | 2.5700 | 2.1200 | 2.1200 | +8.718% | 71 | 724 | +183.491% |
| 2026-08-03 | 1.5600 | 2.3500 | 1.5600 | 1.9500 | +14.706% | 159 | 696 | +208.205% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.2600 | 1.7000 | -80.392% | 321 | 584 | +253.529% |
| 2026-07-30 | 8.5600 | 8.6700 | 8.2000 | 8.6700 | +5.732% | 7 | 582 | -30.681% |
| 2026-07-23 | 8.3000 | 8.3000 | 8.1500 | 8.2000 | -23.436% | 6 | 582 | -26.707% |
| 2026-07-22 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -31.302% | 4 | 582 | -43.884% |
| 2026-07-13 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +6.489% | 1 | 581 | -61.450% |
| 2026-07-09 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -8.328% | 1 | 582 | -58.948% |
| 2026-07-07 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +1.076% | 1 | 581 | -62.367% |
| 2026-07-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +12.857% | 3 | 584 | -61.962% |
| 2026-07-02 | 14.5500 | 14.5500 | 14.0000 | 14.0000 | -15.152% | 4 | 583 | -57.071% |
| 2026-07-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +16.856% | 12 | 594 | -63.576% |
| 2026-06-30 | 14.3000 | 14.5500 | 13.6500 | 14.1200 | -1.603% | 15 | 607 | -57.436% |
| 2026-06-29 | 13.0000 | 14.5000 | 13.0000 | 14.3500 | +54.301% | 18 | 614 | -58.118% |
| 2026-06-26 | 9.1500 | 9.3000 | 9.1500 | 9.3000 | +13.001% | 48 | 567 | -35.376% |
| 2026-06-25 | 9.1000 | 9.1000 | 8.2300 | 8.2300 | -18.515% | 2 | 566 | -26.974% |
| 2026-06-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.508% | 1 | 566 | -40.495% |
| 2026-06-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +11.547% | 3 | 569 | -39.598% |
| 2026-06-22 | 8.9000 | 8.9200 | 8.9000 | 8.9200 | -25.667% | 7 | 570 | -32.623% |
| 2026-06-18 | 12.1000 | 12.8500 | 12.0000 | 12.0000 | +16.505% | 21 | 584 | -49.917% |
| 2026-06-17 | 10.6000 | 10.6000 | 10.3000 | 10.3000 | +2.488% | 6 | 586 | -41.650% |
| 2026-06-16 | 8.8300 | 10.0500 | 8.2000 | 10.0500 | +24.845% | 31 | 612 | -40.199% |
| 2026-06-15 | 7.8900 | 8.2000 | 7.8900 | 8.0500 | +12.117% | 19 | 616 | -25.342% |
| 2026-06-12 | 7.0500 | 7.1800 | 7.0500 | 7.1800 | +9.618% | 6 | 613 | -16.295% |
| 2026-06-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.150% | 6 | 619 | -8.244% |
| 2026-06-10 | 7.0000 | 7.0000 | 6.3500 | 6.3500 | -7.971% | 7 | 612 | -5.354% |
| 2026-06-09 | 7.5000 | 8.0400 | 6.9000 | 6.9000 | -0.719% | 18 | 615 | -12.899% |
| 2026-06-08 | 6.4000 | 7.1000 | 6.4000 | 6.9500 | +5.303% | 6 | 611 | -13.525% |
| 2026-06-05 | 6.8400 | 6.8400 | 6.6000 | 6.6000 | -13.499% | 25 | 592 | -8.939% |
| 2026-06-04 | 7.8500 | 7.8500 | 7.4600 | 7.6300 | +4.521% | 18 | 593 | -21.232% |
| 2026-06-03 | 7.5200 | 7.5200 | 7.3000 | 7.3000 | -16.571% | 3 | 590 | -17.671% |
| 2026-06-02 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -12.060% | 2 | 589 | -31.314% |
| 2026-06-01 | 10.0000 | 10.0000 | 9.1300 | 9.9500 | -0.500% | 26 | 577 | -39.598% |
| 2026-05-29 | 9.9600 | 10.0000 | 9.9600 | 10.0000 | +3.093% | 2 | 576 | -39.900% |
| 2026-05-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +6.593% | 2 | 576 | -38.041% |
| 2026-05-26 | 9.1700 | 9.1700 | 9.1000 | 9.1000 | -9.000% | 2 | 576 | -33.956% |
| 2026-05-22 | 9.8000 | 10.0100 | 9.7900 | 10.0000 | +2.041% | 21 | 577 | -39.900% |
| 2026-05-21 | 9.0000 | 9.8000 | 9.0000 | 9.8000 | +8.889% | 2 | 577 | -38.673% |
| 2026-05-20 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | +11.801% | 7 | 572 | -33.222% |
| 2026-05-19 | 9.6200 | 9.6200 | 8.0500 | 8.0500 | -18.605% | 421 | 156 | -25.342% |
| 2026-05-18 | 10.1900 | 10.1900 | 9.8300 | 9.8900 | +40.284% | 13 | 161 | -39.232% |
| 2026-05-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.829% | 2 | 161 | -14.752% |
| 2026-05-13 | 6.3000 | 6.8000 | 6.3000 | 6.7900 | -10.658% | 9 | 153 | -11.487% |
| 2026-05-12 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +16.923% | 6 | 147 | -20.921% |
| 2026-05-11 | 6.8300 | 7.0500 | 6.5000 | 6.5000 | -5.109% | 99 | 54 | -7.538% |
| 2026-05-08 | 8.0000 | 8.0000 | 6.8500 | 6.8500 | -22.599% | 17 | 50 | -12.263% |
| 2026-05-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.927% | 1 | 49 | -32.090% |
| 2026-05-06 | 8.0800 | 8.2000 | 8.0800 | 8.2000 | -6.818% | 3 | 46 | -26.707% |
| 2026-05-05 | 9.4500 | 9.4500 | 8.8000 | 8.8000 | -16.981% | 7 | 42 | -31.705% |
| 2026-05-04 | 9.9000 | 10.6000 | 9.9000 | 10.6000 | +16.484% | 5 | 45 | -43.302% |
| 2026-05-01 | 9.4000 | 10.1700 | 9.0000 | 9.1000 | -45.015% | 44 | 24 | -33.956% |
| 2026-04-24 | 16.1000 | 16.5500 | 16.1000 | 16.5500 | -21.934% | 2 | 23 | -63.686% |
| 2026-04-17 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +15.847% | 1 | 23 | -71.651% |
| 2026-04-14 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -3.684% | 10 | 22 | -67.158% |
| 2026-04-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.299% | 20 | 22 | -68.368% |
| 2026-04-01 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +6.944% | 1 | 2 | -68.779% |
| 2026-03-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.000% | 1 | 2 | -66.611% |
| 2026-03-25 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 0.000% | 2 | 2 | -67.947% |