RBLX261016C00055000
RBLX Oct 16 2026 55.00 Call
optionOPRA
EODOct 15, 2026
0.03USD+200.000%(+0.02)280Vol4,352OI
RBLX261016C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0400 | 0.0100 | 0.0300 | +200.000% | 280 | 4,337 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0100 | 0.0100 | -87.500% | 691 | 4,896 | +200.000% |
| 2026-10-13 | 0.0700 | 0.1100 | 0.0700 | 0.0800 | -38.462% | 195 | 4,856 | -62.500% |
| 2026-10-12 | 0.1000 | 0.1700 | 0.0700 | 0.1300 | +30.000% | 805 | 4,158 | -76.923% |
| 2026-10-09 | 0.1700 | 0.1900 | 0.1000 | 0.1000 | +42.857% | 877 | 4,601 | -70.000% |
| 2026-10-08 | 0.0600 | 0.1300 | 0.0600 | 0.0700 | -30.000% | 22 | 4,602 | -57.143% |
| 2026-10-07 | 0.0900 | 0.1200 | 0.0800 | 0.1000 | -16.667% | 27 | 4,614 | -70.000% |
| 2026-10-06 | 0.0700 | 0.1200 | 0.0700 | 0.1200 | +33.333% | 175 | 4,580 | -75.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.0600 | 0.0900 | -40.000% | 85 | 4,570 | -66.667% |
| 2026-10-02 | 0.0500 | 0.1500 | 0.0500 | 0.1500 | +66.667% | 289 | 4,605 | -80.000% |
| 2026-10-01 | 0.1000 | 0.1600 | 0.0800 | 0.0900 | 0.000% | 61 | 4,601 | -66.667% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.0800 | 0.0900 | -10.000% | 228 | 4,692 | -66.667% |
| 2026-09-29 | 0.1000 | 0.1900 | 0.1000 | 0.1000 | -33.333% | 36 | 4,718 | -70.000% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.1400 | 0.1500 | -70.000% | 195 | 4,851 | -80.000% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.4300 | 0.5000 | -55.357% | 120 | 4,894 | -94.000% |
| 2026-09-24 | 1.1400 | 1.2400 | 0.6600 | 1.1200 | +2.752% | 119 | 4,878 | -97.321% |
| 2026-09-23 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | -25.342% | 1,037 | 5,878 | -97.248% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.2300 | 1.4600 | -18.889% | 890 | 5,779 | -97.945% |
| 2026-09-21 | 1.2800 | 1.8400 | 1.2100 | 1.8000 | +100.000% | 416 | 5,700 | -98.333% |
| 2026-09-18 | 0.8400 | 0.9200 | 0.5900 | 0.9000 | +5.882% | 537 | 5,315 | -96.667% |
| 2026-09-17 | 1.2300 | 1.2300 | 0.7300 | 0.8500 | -3.409% | 187 | 5,232 | -96.471% |
| 2026-09-16 | 1.6000 | 1.6000 | 0.8400 | 0.8800 | -50.282% | 804 | 5,504 | -96.591% |
| 2026-09-15 | 1.9600 | 2.1200 | 1.6700 | 1.7700 | -19.910% | 223 | 5,541 | -98.305% |
| 2026-09-14 | 0.9600 | 2.2100 | 0.9300 | 2.2100 | +220.290% | 945 | 5,156 | -98.643% |
| 2026-09-11 | 0.8500 | 0.9300 | 0.6900 | 0.6900 | -8.000% | 107 | 5,080 | -95.652% |
| 2026-09-10 | 0.9500 | 1.0000 | 0.7300 | 0.7500 | -17.582% | 99 | 5,039 | -96.000% |
| 2026-09-09 | 0.9300 | 0.9800 | 0.6400 | 0.9100 | -6.186% | 190 | 5,049 | -96.703% |
| 2026-09-08 | 0.8600 | 1.1500 | 0.6400 | 0.9700 | +34.722% | 1,157 | 4,484 | -96.907% |
| 2026-09-04 | 0.4300 | 0.7200 | 0.4300 | 0.7200 | +56.522% | 43 | 4,479 | -95.833% |
| 2026-09-03 | 0.5500 | 0.6700 | 0.4300 | 0.4600 | +4.545% | 226 | 4,538 | -93.478% |
| 2026-09-02 | 0.4100 | 0.4500 | 0.3300 | 0.4400 | -2.222% | 28 | 4,548 | -93.182% |
| 2026-09-01 | 0.4100 | 0.4800 | 0.4000 | 0.4500 | -11.765% | 293 | 4,513 | -93.333% |
| 2026-08-31 | 0.4000 | 0.6000 | 0.3700 | 0.5100 | +82.143% | 568 | 4,333 | -94.118% |
| 2026-08-28 | 0.3300 | 0.3500 | 0.2700 | 0.2800 | -15.152% | 564 | 4,167 | -89.286% |
| 2026-08-27 | 0.2900 | 0.4000 | 0.2900 | 0.3300 | +6.452% | 91 | 4,129 | -90.909% |
| 2026-08-26 | 0.3700 | 0.4700 | 0.2600 | 0.3100 | -20.513% | 172 | 4,166 | -90.323% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.3300 | 0.3900 | +5.405% | 891 | 4,364 | -92.308% |
| 2026-08-24 | 0.5100 | 0.5300 | 0.3400 | 0.3700 | -15.909% | 998 | 3,623 | -91.892% |
| 2026-08-21 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | -6.383% | 41 | 3,589 | -93.182% |
| 2026-08-20 | 0.5000 | 0.5000 | 0.3000 | 0.4700 | -4.082% | 61 | 3,584 | -93.617% |
| 2026-08-19 | 0.4500 | 0.6100 | 0.4500 | 0.4900 | -5.769% | 99 | 3,583 | -93.878% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.4800 | 0.5200 | +10.638% | 10 | 3,578 | -94.231% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -25.397% | 6 | 3,575 | -93.617% |
| 2026-08-14 | 0.6000 | 0.6600 | 0.6000 | 0.6300 | +5.000% | 38 | 3,568 | -95.238% |
| 2026-08-13 | 0.3800 | 0.6000 | 0.3500 | 0.6000 | +66.667% | 80 | 3,532 | -95.000% |
| 2026-08-12 | 0.4000 | 0.4400 | 0.3600 | 0.3600 | -32.075% | 277 | 3,309 | -91.667% |
| 2026-08-11 | 0.5100 | 0.5500 | 0.4700 | 0.5300 | -15.873% | 209 | 3,190 | -94.340% |
| 2026-08-10 | 0.7500 | 0.9000 | 0.5600 | 0.6300 | -10.000% | 36 | 3,181 | -95.238% |
| 2026-08-07 | 0.6000 | 0.7000 | 0.5900 | 0.7000 | +16.667% | 105 | 3,122 | -95.714% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 4 | 3,118 | -95.000% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.4800 | 0.6000 | -31.034% | 50 | 3,102 | -95.000% |
| 2026-08-04 | 0.7500 | 0.9100 | 0.7500 | 0.8700 | +16.000% | 12 | 3,101 | -96.552% |
| 2026-08-03 | 0.6100 | 0.8500 | 0.6000 | 0.7500 | +27.119% | 41 | 3,083 | -96.000% |
| 2026-07-31 | 1.0000 | 1.0000 | 0.4500 | 0.5900 | -86.889% | 1,627 | 2,014 | -94.915% |
| 2026-07-30 | 5.4000 | 5.4000 | 3.9500 | 4.5000 | -14.286% | 144 | 1,935 | -99.333% |
| 2026-07-29 | 4.6400 | 5.2500 | 4.6400 | 5.2500 | +5.000% | 9 | 1,936 | -99.429% |
| 2026-07-28 | 5.0500 | 5.2000 | 5.0000 | 5.0000 | +9.890% | 25 | 1,914 | -99.400% |
| 2026-07-27 | 3.9500 | 4.6500 | 3.9500 | 4.5500 | +3.409% | 14 | 1,912 | -99.341% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.2500 | 4.4000 | +0.228% | 30 | 1,914 | -99.318% |
| 2026-07-23 | 4.7500 | 4.7500 | 4.2000 | 4.3900 | -18.097% | 45 | 1,902 | -99.317% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.3600 | 5.3600 | -25.659% | 6 | 1,898 | -99.440% |
| 2026-07-21 | 7.3000 | 7.3500 | 7.0800 | 7.2100 | -13.962% | 90 | 1,861 | -99.584% |
| 2026-07-20 | 6.7000 | 8.3800 | 6.6000 | 8.3800 | +38.512% | 25 | 1,857 | -99.642% |
| 2026-07-17 | 6.6000 | 6.9000 | 6.0500 | 6.0500 | -27.108% | 102 | 1,877 | -99.504% |
| 2026-07-16 | 9.2500 | 9.2500 | 8.3000 | 8.3000 | -12.632% | 188 | 1,960 | -99.639% |
| 2026-07-15 | 8.8000 | 9.5000 | 8.8000 | 9.5000 | +17.429% | 21 | 1,954 | -99.684% |
| 2026-07-14 | 8.2500 | 8.3000 | 7.9000 | 8.0900 | -10.608% | 434 | 1,975 | -99.629% |
| 2026-07-13 | 9.8000 | 9.8300 | 8.9000 | 9.0500 | +3.429% | 102 | 2,024 | -99.669% |
| 2026-07-10 | 10.0200 | 10.0200 | 8.1300 | 8.7500 | -5.914% | 24 | 2,010 | -99.657% |
| 2026-07-09 | 8.7000 | 9.3000 | 8.4500 | 9.3000 | +12.048% | 7 | 2,010 | -99.677% |
| 2026-07-08 | 8.4000 | 8.4000 | 8.0800 | 8.3000 | -15.650% | 10 | 2,012 | -99.639% |
| 2026-07-07 | 10.7000 | 10.7000 | 9.8400 | 9.8400 | -7.170% | 7 | 2,013 | -99.695% |
| 2026-07-06 | 9.4200 | 10.6000 | 9.4200 | 10.6000 | +20.455% | 8 | 2,013 | -99.717% |
| 2026-07-02 | 8.9300 | 9.2000 | 8.7900 | 8.8000 | -19.266% | 205 | 2,140 | -99.659% |
| 2026-07-01 | 10.0000 | 10.9800 | 10.0000 | 10.9000 | +26.597% | 1,023 | 2,143 | -99.725% |
| 2026-06-30 | 8.5000 | 9.6000 | 8.5000 | 8.6100 | -5.592% | 19 | 2,135 | -99.652% |
| 2026-06-29 | 8.3500 | 9.3500 | 7.9500 | 9.1200 | +72.075% | 89 | 2,116 | -99.671% |
| 2026-06-26 | 4.9000 | 5.3500 | 4.9000 | 5.3000 | -11.667% | 15 | 2,104 | -99.434% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 4 | 2,104 | -99.500% |
| 2026-06-23 | 6.1600 | 6.1600 | 6.0000 | 6.0000 | +12.150% | 6 | 2,099 | -99.500% |
| 2026-06-22 | 5.7000 | 5.7000 | 5.1500 | 5.3500 | -30.519% | 380 | 1,863 | -99.439% |
| 2026-06-18 | 7.3000 | 7.8000 | 7.3000 | 7.7000 | +42.593% | 7 | 1,868 | -99.610% |
| 2026-06-17 | 6.2500 | 6.9400 | 5.4000 | 5.4000 | -11.475% | 38 | 1,868 | -99.444% |
| 2026-06-16 | 4.9800 | 6.1500 | 4.9800 | 6.1000 | +37.079% | 111 | 1,956 | -99.508% |
| 2026-06-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.584% | 1 | 1,956 | -99.326% |
| 2026-06-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 1,956 | -99.221% |
| 2026-06-11 | 3.4600 | 3.9000 | 3.4600 | 3.9000 | +11.429% | 34 | 1,985 | -99.231% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | -12.500% | 3 | 1,984 | -99.143% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 2 | 1,986 | -99.250% |
| 2026-06-08 | 3.5500 | 4.0500 | 3.5500 | 4.0500 | +12.500% | 5 | 1,985 | -99.259% |
| 2026-06-05 | 4.0000 | 4.0800 | 3.6000 | 3.6000 | -19.101% | 25 | 1,975 | -99.167% |
| 2026-06-04 | 4.9000 | 4.9000 | 4.4500 | 4.4500 | -2.838% | 51 | 2,001 | -99.326% |
| 2026-06-03 | 4.8500 | 4.8500 | 4.3000 | 4.5800 | -7.475% | 51 | 2,005 | -99.345% |
| 2026-06-02 | 5.9000 | 5.9000 | 4.9500 | 4.9500 | -15.385% | 165 | 1,870 | -99.394% |
| 2026-06-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 6 | 1,864 | -99.487% |
| 2026-05-29 | 5.7500 | 6.2000 | 5.7500 | 6.0500 | +0.833% | 5 | 1,859 | -99.504% |
| 2026-05-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.143% | 1 | 1,860 | -99.500% |
| 2026-05-27 | 5.8300 | 5.8300 | 5.6000 | 5.6000 | +3.704% | 68 | 1,826 | -99.464% |
| 2026-05-26 | 5.6000 | 5.6000 | 5.2300 | 5.4000 | -12.903% | 146 | 1,776 | -99.444% |
| 2026-05-22 | 5.9900 | 6.2000 | 5.7000 | 6.2000 | +7.826% | 118 | 1,813 | -99.516% |
| 2026-05-21 | 5.9000 | 5.9500 | 5.7500 | 5.7500 | +6.089% | 66 | 1,813 | -99.478% |
| 2026-05-20 | 5.2500 | 5.5000 | 5.1000 | 5.4200 | +8.400% | 639 | 2,176 | -99.446% |
| 2026-05-19 | 5.8500 | 5.8500 | 4.9000 | 5.0000 | -17.628% | 76 | 2,164 | -99.400% |
| 2026-05-18 | 4.8000 | 6.3500 | 4.8000 | 6.0700 | +44.524% | 55 | 2,141 | -99.506% |
| 2026-05-15 | 4.0500 | 4.2500 | 4.0500 | 4.2000 | -6.250% | 84 | 2,131 | -99.286% |
| 2026-05-14 | 3.8000 | 4.4800 | 3.8000 | 4.4800 | +28.000% | 79 | 2,163 | -99.330% |
| 2026-05-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 2,164 | -99.143% |
| 2026-05-12 | 4.3000 | 4.5500 | 3.8500 | 3.9000 | +1.299% | 170 | 2,065 | -99.231% |
| 2026-05-11 | 3.8500 | 4.1000 | 3.8000 | 3.8500 | -6.098% | 143 | 2,054 | -99.221% |
| 2026-05-08 | 4.4000 | 4.4000 | 4.0500 | 4.1000 | -19.608% | 24 | 2,054 | -99.268% |
| 2026-05-07 | 4.9000 | 5.5000 | 4.9000 | 5.1000 | +6.250% | 123 | 2,001 | -99.412% |
| 2026-05-06 | 4.9000 | 4.9500 | 4.6600 | 4.8000 | -0.621% | 10 | 2,004 | -99.375% |
| 2026-05-05 | 6.5000 | 6.5000 | 4.8000 | 4.8300 | -26.260% | 920 | 1,646 | -99.379% |
| 2026-05-04 | 5.9800 | 6.8000 | 5.9800 | 6.5500 | +22.430% | 190 | 1,582 | -99.542% |
| 2026-05-01 | 4.4600 | 6.5000 | 4.4600 | 5.3500 | -56.504% | 1,575 | 126 | -99.439% |
| 2026-04-30 | 11.9000 | 12.3000 | 11.9000 | 12.3000 | +6.957% | 16 | 140 | -99.756% |
| 2026-04-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.538% | 1 | 139 | -99.739% |
| 2026-04-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.169% | 4 | 143 | -99.769% |
| 2026-04-24 | 10.5000 | 11.8000 | 10.4000 | 11.8000 | 0.000% | 96 | 106 | -99.746% |
| 2026-04-23 | 12.3500 | 12.3500 | 11.0500 | 11.8000 | -18.621% | 64 | 55 | -99.746% |
| 2026-04-22 | 16.4000 | 16.4000 | 14.5000 | 14.5000 | +8.209% | 3 | 54 | -99.793% |
| 2026-04-13 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | +26.415% | 36 | 54 | -99.776% |
| 2026-04-09 | 10.7000 | 11.1200 | 10.6000 | 10.6000 | -20.301% | 11 | 24 | -99.717% |
| 2026-04-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +9.016% | 5 | 17 | -99.774% |
| 2026-03-31 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +15.640% | 1 | 17 | -99.754% |
| 2026-03-30 | 10.0800 | 10.5500 | 10.0800 | 10.5500 | -1.402% | 5 | 17 | -99.716% |
| 2026-03-27 | 10.7700 | 10.7700 | 10.7000 | 10.7000 | -20.149% | 6 | 14 | -99.720% |
| 2026-03-25 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +8.065% | 5 | 8 | -99.776% |
| 2026-03-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.344% | 5 | 8 | -99.758% |
| 2026-03-20 | 13.0000 | 13.1000 | 12.7000 | 13.1000 | -2.747% | 3 | 3 | -99.771% |
| 2026-03-19 | 14.4000 | 14.4000 | 13.0600 | 13.4700 | +4.988% | 3 | 4 | -99.777% |
| 2026-03-13 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -39.252% | 1 | 2 | -99.766% |
| 2026-02-25 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | 0.000% | 1 | 0 | -99.858% |