RBLX261016C00050000
RBLX Oct 16 2026 50.00 Call
optionOPRA
EODOct 15, 2026
1.45USD+383.333%(+1.15)950Vol7,358OI
RBLX261016C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2400 | 1.5300 | 0.1700 | 1.4500 | +383.333% | 950 | 7,429 | 0.000% |
| 2026-10-14 | 0.8000 | 0.8300 | 0.2000 | 0.3000 | -67.742% | 581 | 7,530 | +383.333% |
| 2026-10-13 | 1.1000 | 1.3100 | 0.7100 | 0.9300 | -18.421% | 454 | 7,640 | +55.914% |
| 2026-10-12 | 0.9200 | 1.2400 | 0.6000 | 1.1400 | +52.000% | 979 | 7,422 | +27.193% |
| 2026-10-09 | 0.3300 | 1.1500 | 0.3300 | 0.7500 | +120.588% | 3,024 | 7,072 | +93.333% |
| 2026-10-08 | 0.3200 | 0.4200 | 0.2200 | 0.3400 | -40.351% | 541 | 7,141 | +326.471% |
| 2026-10-07 | 0.4000 | 0.5900 | 0.3200 | 0.5700 | +11.765% | 301 | 7,177 | +154.386% |
| 2026-10-06 | 0.2800 | 0.5400 | 0.2800 | 0.5100 | +15.909% | 347 | 7,300 | +184.314% |
| 2026-10-05 | 0.5000 | 0.5000 | 0.2700 | 0.4400 | +10.000% | 281 | 7,121 | +229.545% |
| 2026-10-02 | 0.3600 | 0.4500 | 0.2200 | 0.4000 | +17.647% | 301 | 7,301 | +262.500% |
| 2026-10-01 | 0.3000 | 0.4000 | 0.3000 | 0.3400 | +13.333% | 77 | 7,278 | +326.471% |
| 2026-09-30 | 0.2800 | 0.3800 | 0.2200 | 0.3000 | +30.435% | 148 | 7,329 | +383.333% |
| 2026-09-29 | 0.3700 | 0.3700 | 0.2300 | 0.2300 | -37.838% | 750 | 7,139 | +530.435% |
| 2026-09-28 | 0.8000 | 0.8100 | 0.3700 | 0.3700 | -72.794% | 403 | 7,096 | +291.892% |
| 2026-09-25 | 1.9500 | 2.0000 | 1.2800 | 1.3600 | -44.262% | 172 | 6,987 | +6.618% |
| 2026-09-24 | 2.6600 | 3.0000 | 1.8000 | 2.4400 | -0.408% | 241 | 6,945 | -40.574% |
| 2026-09-23 | 2.6100 | 2.7200 | 2.4500 | 2.4500 | -15.517% | 205 | 6,772 | -40.816% |
| 2026-09-22 | 3.2000 | 3.3500 | 2.8000 | 2.9000 | -27.500% | 1,655 | 6,635 | -50.000% |
| 2026-09-21 | 3.5100 | 4.0000 | 2.9100 | 4.0000 | +86.047% | 1,180 | 6,265 | -63.750% |
| 2026-09-18 | 1.8500 | 2.2000 | 1.6000 | 2.1500 | +4.369% | 309 | 6,249 | -32.558% |
| 2026-09-17 | 2.3700 | 2.3700 | 1.8700 | 2.0600 | +0.488% | 143 | 6,228 | -29.612% |
| 2026-09-16 | 3.3500 | 3.3500 | 2.0400 | 2.0500 | -42.254% | 316 | 6,252 | -29.268% |
| 2026-09-15 | 3.7500 | 4.2000 | 3.4700 | 3.5500 | -17.442% | 700 | 5,839 | -59.155% |
| 2026-09-14 | 2.2900 | 4.3000 | 2.1200 | 4.3000 | +157.485% | 1,353 | 5,810 | -66.279% |
| 2026-09-11 | 1.8600 | 2.0100 | 1.6200 | 1.6700 | +4.375% | 1,845 | 4,704 | -13.174% |
| 2026-09-10 | 1.7000 | 2.0000 | 1.5800 | 1.6000 | -8.571% | 353 | 4,520 | -9.375% |
| 2026-09-09 | 1.7800 | 1.9800 | 1.5100 | 1.7500 | -2.778% | 948 | 4,217 | -17.143% |
| 2026-09-08 | 1.6000 | 2.2500 | 1.3400 | 1.8000 | +33.333% | 817 | 4,309 | -19.444% |
| 2026-09-04 | 0.9700 | 1.4500 | 0.9600 | 1.3500 | +42.105% | 261 | 4,325 | +7.407% |
| 2026-09-03 | 1.1500 | 1.4900 | 0.9000 | 0.9500 | +2.151% | 528 | 4,127 | +52.632% |
| 2026-09-02 | 0.8800 | 0.9800 | 0.6700 | 0.9300 | +4.494% | 146 | 4,143 | +55.914% |
| 2026-09-01 | 0.9600 | 0.9800 | 0.8000 | 0.8900 | -15.238% | 302 | 4,230 | +62.921% |
| 2026-08-31 | 0.6500 | 1.1800 | 0.6500 | 1.0500 | +66.667% | 693 | 4,061 | +38.095% |
| 2026-08-28 | 0.6500 | 0.7100 | 0.5200 | 0.6300 | +3.279% | 114 | 4,017 | +130.159% |
| 2026-08-27 | 0.5500 | 0.6900 | 0.5200 | 0.6100 | +10.909% | 419 | 3,783 | +137.705% |
| 2026-08-26 | 0.7400 | 0.8500 | 0.5300 | 0.5500 | -26.667% | 142 | 3,772 | +163.636% |
| 2026-08-25 | 0.8800 | 0.9200 | 0.6500 | 0.7500 | -3.846% | 483 | 3,800 | +93.333% |
| 2026-08-24 | 0.7800 | 1.0000 | 0.7000 | 0.7800 | +4.000% | 345 | 3,850 | +85.897% |
| 2026-08-21 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | -13.793% | 240 | 3,671 | +93.333% |
| 2026-08-20 | 0.9800 | 0.9800 | 0.7000 | 0.8700 | +1.163% | 157 | 3,547 | +66.667% |
| 2026-08-19 | 0.8500 | 1.1600 | 0.7800 | 0.8600 | +16.216% | 445 | 3,313 | +68.605% |
| 2026-08-18 | 0.9500 | 1.0100 | 0.7400 | 0.7400 | -18.681% | 207 | 3,213 | +95.946% |
| 2026-08-17 | 0.9100 | 1.0000 | 0.7900 | 0.9100 | -8.081% | 226 | 3,156 | +59.341% |
| 2026-08-14 | 1.1000 | 1.2000 | 0.9100 | 0.9900 | -2.941% | 124 | 3,161 | +46.465% |
| 2026-08-13 | 0.7400 | 1.0800 | 0.6000 | 1.0200 | +56.923% | 681 | 2,701 | +42.157% |
| 2026-08-12 | 0.7900 | 0.8500 | 0.6000 | 0.6500 | -19.753% | 280 | 2,508 | +123.077% |
| 2026-08-11 | 0.9800 | 0.9800 | 0.8100 | 0.8100 | -12.903% | 349 | 2,383 | +79.012% |
| 2026-08-10 | 1.2400 | 1.5500 | 0.9300 | 0.9300 | -21.186% | 219 | 2,244 | +55.914% |
| 2026-08-07 | 0.9700 | 1.1800 | 0.9700 | 1.1800 | +22.917% | 975 | 1,521 | +22.881% |
| 2026-08-06 | 0.8800 | 1.1100 | 0.8800 | 0.9600 | -4.950% | 222 | 1,424 | +51.042% |
| 2026-08-05 | 1.2300 | 1.3000 | 0.9000 | 1.0100 | -29.371% | 113 | 1,394 | +43.564% |
| 2026-08-04 | 1.2000 | 1.5500 | 1.2000 | 1.4300 | +20.168% | 94 | 1,375 | +1.399% |
| 2026-08-03 | 1.1300 | 1.4100 | 0.9900 | 1.1900 | +15.534% | 223 | 1,327 | +21.849% |
| 2026-07-31 | 1.6000 | 1.8500 | 0.7700 | 1.0300 | -83.387% | 237 | 1,368 | +40.777% |
| 2026-07-30 | 7.3000 | 7.3000 | 5.8900 | 6.2000 | -17.881% | 230 | 1,243 | -76.613% |
| 2026-07-29 | 6.9300 | 7.5500 | 6.7500 | 7.5500 | +4.861% | 188 | 1,168 | -80.795% |
| 2026-07-28 | 6.0900 | 7.2000 | 6.0900 | 7.2000 | +13.386% | 16 | 1,170 | -79.861% |
| 2026-07-27 | 5.3500 | 6.6000 | 5.2000 | 6.3500 | +5.833% | 48 | 1,157 | -77.165% |
| 2026-07-24 | 6.2000 | 6.3200 | 5.9800 | 6.0000 | +2.564% | 25 | 1,145 | -75.833% |
| 2026-07-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -19.863% | 15 | 1,145 | -75.214% |
| 2026-07-22 | 8.1200 | 8.1200 | 7.3000 | 7.3000 | -22.340% | 52 | 1,169 | -80.137% |
| 2026-07-21 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | -7.389% | 82 | 1,097 | -84.574% |
| 2026-07-20 | 8.9000 | 10.1500 | 8.8500 | 10.1500 | +18.023% | 110 | 1,107 | -85.714% |
| 2026-07-17 | 8.9500 | 9.2000 | 8.6000 | 8.6000 | -16.667% | 182 | 1,251 | -83.140% |
| 2026-07-16 | 10.8000 | 10.9500 | 10.3200 | 10.3200 | -13.204% | 5 | 1,255 | -85.950% |
| 2026-07-15 | 12.7000 | 12.7000 | 11.8900 | 11.8900 | +11.643% | 5 | 1,252 | -87.805% |
| 2026-07-14 | 10.9000 | 10.9000 | 10.3000 | 10.6500 | -6.987% | 442 | 1,162 | -86.385% |
| 2026-07-13 | 11.8500 | 12.4500 | 11.4500 | 11.4500 | -4.023% | 67 | 1,225 | -87.336% |
| 2026-07-09 | 11.7300 | 11.9300 | 11.7300 | 11.9300 | -5.016% | 4 | 1,226 | -87.846% |
| 2026-07-07 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -5.422% | 1 | 1,226 | -88.455% |
| 2026-07-06 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +19.103% | 1 | 1,227 | -89.081% |
| 2026-07-02 | 10.6500 | 11.1500 | 10.6500 | 11.1500 | -18.015% | 3 | 1,226 | -86.996% |
| 2026-07-01 | 12.1700 | 13.7500 | 12.1000 | 13.6000 | +23.188% | 28 | 1,243 | -89.338% |
| 2026-06-30 | 11.5000 | 11.5000 | 11.0400 | 11.0400 | -4.416% | 10 | 1,243 | -86.866% |
| 2026-06-29 | 9.3000 | 11.7200 | 9.3000 | 11.5500 | +63.830% | 90 | 1,234 | -87.446% |
| 2026-06-26 | 6.3500 | 7.0500 | 6.3500 | 7.0500 | +10.156% | 7 | 1,234 | -79.433% |
| 2026-06-25 | 6.3300 | 6.4000 | 5.9900 | 6.4000 | -19.497% | 3 | 1,236 | -77.344% |
| 2026-06-24 | 7.3500 | 8.2500 | 7.3500 | 7.9500 | +11.189% | 62 | 1,199 | -81.761% |
| 2026-06-23 | 8.1000 | 8.1000 | 7.1500 | 7.1500 | +2.878% | 9 | 1,202 | -79.720% |
| 2026-06-22 | 7.1500 | 7.1500 | 6.6500 | 6.9500 | -29.798% | 669 | 980 | -79.137% |
| 2026-06-18 | 7.8500 | 10.4000 | 7.8500 | 9.9000 | +29.751% | 25 | 984 | -85.354% |
| 2026-06-17 | 7.7500 | 8.7700 | 7.5700 | 7.6300 | -6.951% | 34 | 979 | -80.996% |
| 2026-06-16 | 7.0000 | 8.2500 | 7.0000 | 8.2000 | +31.621% | 52 | 962 | -82.317% |
| 2026-06-15 | 5.7000 | 6.2300 | 5.7000 | 6.2300 | +18.667% | 13 | 961 | -76.726% |
| 2026-06-12 | 4.8700 | 5.4000 | 4.8700 | 5.2500 | +15.385% | 85 | 896 | -72.381% |
| 2026-06-11 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -14.151% | 24 | 873 | -68.132% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.145% | 1 | 873 | -72.642% |
| 2026-06-09 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -0.190% | 3 | 871 | -72.328% |
| 2026-06-08 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | +8.247% | 3 | 872 | -72.381% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | -19.167% | 2 | 872 | -70.103% |
| 2026-06-04 | 6.3500 | 6.3500 | 5.7600 | 6.0000 | -6.250% | 108 | 783 | -75.833% |
| 2026-06-02 | 8.0000 | 8.0000 | 6.4000 | 6.4000 | -19.497% | 182 | 681 | -77.344% |
| 2026-06-01 | 7.4000 | 7.9500 | 7.0000 | 7.9500 | +4.605% | 79 | 651 | -81.761% |
| 2026-05-29 | 7.3100 | 7.6000 | 7.3100 | 7.6000 | +6.294% | 3 | 652 | -80.921% |
| 2026-05-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.721% | 1 | 652 | -79.720% |
| 2026-05-26 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | -9.816% | 14 | 650 | -80.272% |
| 2026-05-22 | 7.7700 | 8.1500 | 7.6600 | 8.1500 | +27.344% | 16 | 650 | -82.209% |
| 2026-05-19 | 6.5000 | 6.5500 | 6.2000 | 6.4000 | -14.667% | 143 | 509 | -77.344% |
| 2026-05-18 | 7.6000 | 8.0900 | 7.5000 | 7.5000 | +36.364% | 34 | 515 | -80.667% |
| 2026-05-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 45 | 470 | -73.636% |
| 2026-05-14 | 5.0900 | 5.9000 | 5.0400 | 5.9000 | +15.686% | 161 | 334 | -75.424% |
| 2026-05-13 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 0.000% | 2 | 332 | -71.569% |
| 2026-05-12 | 5.5000 | 5.7500 | 5.1000 | 5.1000 | +0.990% | 9 | 327 | -71.569% |
| 2026-05-11 | 5.0500 | 5.4500 | 5.0500 | 5.0500 | -1.942% | 211 | 163 | -71.287% |
| 2026-05-08 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -25.254% | 36 | 132 | -71.845% |
| 2026-05-07 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +11.129% | 3 | 132 | -78.955% |
| 2026-05-05 | 6.7500 | 6.7500 | 6.2000 | 6.2000 | -24.113% | 22 | 124 | -76.613% |
| 2026-05-04 | 7.8000 | 8.6000 | 7.8000 | 8.1700 | +15.395% | 15 | 122 | -82.252% |
| 2026-05-01 | 6.5000 | 8.3300 | 6.3000 | 7.0800 | -48.733% | 40 | 96 | -79.520% |
| 2026-04-29 | 13.5900 | 13.8100 | 13.5900 | 13.8100 | -7.687% | 3 | 96 | -89.500% |
| 2026-04-27 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +24.667% | 2 | 95 | -90.307% |
| 2026-04-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -13.978% | 1 | 95 | -87.917% |
| 2026-04-23 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -25.000% | 1 | 95 | -89.606% |
| 2026-04-20 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +3.621% | 6 | 90 | -92.204% |
| 2026-04-17 | 17.6000 | 17.9500 | 17.6000 | 17.9500 | -1.644% | 3 | 90 | -91.922% |
| 2026-04-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.817% | 1 | 87 | -92.055% |
| 2026-04-15 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +29.941% | 10 | 86 | -91.831% |
| 2026-04-09 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -10.426% | 3 | 76 | -89.385% |
| 2026-04-08 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +13.552% | 2 | 79 | -90.492% |
| 2026-03-31 | 13.5000 | 13.6500 | 13.4300 | 13.4300 | +11.917% | 14 | 77 | -89.203% |
| 2026-03-30 | 12.3000 | 12.6500 | 12.0000 | 12.0000 | -6.977% | 72 | 80 | -87.917% |
| 2026-03-27 | 13.1500 | 13.1500 | 12.9000 | 12.9000 | -5.839% | 2 | 8 | -88.760% |
| 2026-03-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -14.375% | 4 | 6 | -89.416% |
| 2026-03-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 2 | 2 | -90.938% |