RBLX261120C00040000
RBLX Nov 20 2026 40.00 Call
optionOPRA
EODOct 15, 2026
12.21USD+29.206%(+2.76)37Vol1,638OI
RBLX261120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.4500 | 12.2100 | 9.4500 | 12.2100 | +29.206% | 37 | 1,651 | 0.000% |
| 2026-10-14 | 9.2000 | 9.5000 | 9.1500 | 9.4500 | -14.865% | 83 | 1,647 | +29.206% |
| 2026-10-13 | 10.5000 | 11.1000 | 10.5000 | 11.1000 | +1.835% | 9 | 1,644 | +10.000% |
| 2026-10-12 | 10.2500 | 10.9600 | 9.7500 | 10.9000 | +13.542% | 96 | 1,631 | +12.018% |
| 2026-10-09 | 8.7500 | 10.6000 | 8.7500 | 9.6000 | +23.871% | 89 | 1,627 | +27.188% |
| 2026-10-08 | 7.4500 | 7.8500 | 7.4500 | 7.7500 | -9.357% | 41 | 1,643 | +57.548% |
| 2026-10-07 | 7.6000 | 8.9500 | 7.6000 | 8.5500 | +6.875% | 18 | 1,642 | +42.807% |
| 2026-10-06 | 7.1500 | 8.2500 | 7.1500 | 8.0000 | +8.992% | 26 | 1,632 | +52.625% |
| 2026-10-05 | 7.7000 | 7.7000 | 6.4500 | 7.3400 | +1.944% | 464 | 1,716 | +66.349% |
| 2026-10-02 | 6.5000 | 7.2000 | 6.0000 | 7.2000 | +15.570% | 64 | 1,694 | +69.583% |
| 2026-10-01 | 6.0300 | 6.5300 | 6.0300 | 6.2300 | +3.833% | 4 | 1,696 | +95.987% |
| 2026-09-30 | 5.0000 | 6.2200 | 5.0000 | 6.0000 | +10.092% | 92 | 1,668 | +103.500% |
| 2026-09-29 | 5.6500 | 5.6500 | 5.1500 | 5.4500 | -9.167% | 63 | 1,637 | +124.037% |
| 2026-09-28 | 8.0000 | 8.0000 | 6.0000 | 6.0000 | -33.333% | 76 | 1,609 | +103.500% |
| 2026-09-25 | 10.2000 | 10.2000 | 9.0000 | 9.0000 | -13.462% | 4 | 1,609 | +35.667% |
| 2026-09-24 | 11.7000 | 12.0900 | 9.4000 | 10.4000 | -5.455% | 70 | 1,604 | +17.404% |
| 2026-09-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.741% | 3 | 1,604 | +11.000% |
| 2026-09-22 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -10.916% | 2 | 1,603 | +4.627% |
| 2026-09-21 | 11.7300 | 13.1000 | 11.7300 | 13.1000 | +43.169% | 19 | 1,603 | -6.794% |
| 2026-09-18 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.295% | 1 | 1,603 | +33.443% |
| 2026-09-17 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +1.753% | 1 | 1,603 | +23.708% |
| 2026-09-16 | 11.5000 | 11.5300 | 9.7000 | 9.7000 | -22.088% | 15 | 1,614 | +25.876% |
| 2026-09-15 | 12.5000 | 13.0000 | 12.1800 | 12.4500 | -4.157% | 141 | 1,618 | -1.928% |
| 2026-09-14 | 9.9000 | 12.9900 | 9.8000 | 12.9900 | +40.737% | 255 | 1,712 | -6.005% |
| 2026-09-11 | 9.0000 | 9.2300 | 8.6400 | 9.2300 | +10.539% | 85 | 1,722 | +32.286% |
| 2026-09-10 | 8.4200 | 9.0000 | 8.3500 | 8.3500 | -1.765% | 31 | 1,751 | +46.228% |
| 2026-09-09 | 8.0000 | 8.5000 | 7.7200 | 8.5000 | +0.354% | 14 | 1,750 | +43.647% |
| 2026-09-08 | 7.8000 | 9.0500 | 7.8000 | 8.4700 | +16.027% | 136 | 1,751 | +44.156% |
| 2026-09-04 | 6.5000 | 7.4900 | 6.5000 | 7.3000 | +9.940% | 80 | 1,778 | +67.260% |
| 2026-09-03 | 6.9000 | 7.2100 | 6.4500 | 6.6400 | +8.852% | 32 | 1,777 | +83.886% |
| 2026-09-02 | 5.4500 | 6.1000 | 5.0500 | 6.1000 | +7.018% | 74 | 1,769 | +100.164% |
| 2026-09-01 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | -9.380% | 60 | 1,748 | +114.211% |
| 2026-08-31 | 5.1000 | 6.3900 | 5.1000 | 6.2900 | +46.279% | 350 | 1,454 | +94.118% |
| 2026-08-28 | 4.7700 | 4.9000 | 4.3000 | 4.3000 | -4.444% | 66 | 1,425 | +183.953% |
| 2026-08-27 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | +7.143% | 25 | 1,438 | +171.333% |
| 2026-08-26 | 5.3000 | 5.3000 | 4.1500 | 4.2000 | -9.677% | 59 | 1,397 | +190.714% |
| 2026-08-25 | 5.0900 | 5.5800 | 4.6500 | 4.6500 | -2.720% | 151 | 1,256 | +162.581% |
| 2026-08-24 | 5.5000 | 5.5000 | 4.6000 | 4.7800 | +1.486% | 85 | 1,210 | +155.439% |
| 2026-08-21 | 5.2000 | 5.3000 | 4.7000 | 4.7100 | -4.268% | 82 | 1,173 | +159.236% |
| 2026-08-20 | 4.8000 | 4.9200 | 4.3000 | 4.9200 | -1.600% | 58 | 1,152 | +148.171% |
| 2026-08-19 | 4.6500 | 5.6000 | 4.5500 | 5.0000 | +11.111% | 41 | 1,146 | +144.200% |
| 2026-08-18 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | -4.255% | 158 | 1,075 | +171.333% |
| 2026-08-17 | 4.7000 | 5.1000 | 4.7000 | 4.7000 | -4.858% | 87 | 1,052 | +159.787% |
| 2026-08-14 | 5.2500 | 5.3500 | 4.9400 | 4.9400 | +0.407% | 30 | 1,035 | +147.166% |
| 2026-08-13 | 3.8700 | 5.0500 | 3.7600 | 4.9200 | +29.474% | 126 | 956 | +148.171% |
| 2026-08-12 | 4.1200 | 4.1400 | 3.7400 | 3.8000 | -11.215% | 211 | 762 | +221.316% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.2500 | 4.2800 | -10.833% | 63 | 718 | +185.280% |
| 2026-08-10 | 5.9000 | 6.2300 | 4.8000 | 4.8000 | +1.695% | 417 | 599 | +154.375% |
| 2026-08-07 | 4.7800 | 4.8600 | 4.5500 | 4.7200 | +7.273% | 67 | 560 | +158.686% |
| 2026-08-06 | 4.1200 | 4.8600 | 4.1200 | 4.4000 | 0.000% | 97 | 504 | +177.500% |
| 2026-08-05 | 5.1000 | 5.7500 | 4.1700 | 4.4000 | -20.290% | 181 | 335 | +177.500% |
| 2026-08-04 | 5.3000 | 5.6500 | 5.0500 | 5.5200 | +13.814% | 179 | 223 | +121.196% |
| 2026-08-03 | 4.8500 | 5.4000 | 4.3000 | 4.8500 | +10.227% | 100 | 290 | +151.753% |
| 2026-07-31 | 4.5000 | 4.8600 | 3.5300 | 4.4000 | -65.490% | 188 | 196 | +177.500% |
| 2026-07-30 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -12.671% | 3 | 197 | -4.235% |
| 2026-07-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +15.873% | 1 | 198 | -16.370% |
| 2026-07-27 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.800% | 3 | 201 | -3.095% |
| 2026-07-23 | 13.3300 | 13.3300 | 12.5000 | 12.5000 | -12.953% | 4 | 201 | -2.320% |
| 2026-07-22 | 15.5000 | 15.5000 | 14.3600 | 14.3600 | -15.280% | 20 | 182 | -14.972% |
| 2026-07-21 | 17.0000 | 17.2000 | 16.9000 | 16.9500 | -5.833% | 11 | 171 | -27.965% |
| 2026-07-20 | 16.7000 | 19.1500 | 16.1800 | 18.0000 | +15.016% | 23 | 150 | -32.167% |
| 2026-07-17 | 15.6100 | 15.6500 | 15.6100 | 15.6500 | -18.701% | 11 | 139 | -21.981% |
| 2026-07-16 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +3.774% | 1 | 138 | -36.571% |
| 2026-07-14 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +1.923% | 2 | 136 | -34.178% |
| 2026-07-08 | 18.6000 | 18.6000 | 18.2000 | 18.2000 | -11.089% | 4 | 133 | -32.912% |
| 2026-07-07 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +1.841% | 1 | 133 | -40.352% |
| 2026-07-06 | 21.6000 | 21.6000 | 20.1000 | 20.1000 | +6.915% | 14 | 129 | -39.254% |
| 2026-07-02 | 19.2000 | 19.2000 | 18.0000 | 18.8000 | -3.590% | 11 | 118 | -35.053% |
| 2026-07-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +4.278% | 1 | 117 | -37.385% |
| 2026-06-30 | 18.5500 | 18.7000 | 18.5500 | 18.7000 | +47.826% | 5 | 122 | -34.706% |
| 2026-06-26 | 12.4500 | 13.2000 | 11.9400 | 12.6500 | +4.632% | 80 | 50 | -3.478% |
| 2026-06-25 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -11.880% | 30 | 31 | +0.993% |
| 2026-06-18 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -9.139% | 1 | 31 | -11.006% |
| 2026-06-17 | 15.0000 | 15.1000 | 15.0000 | 15.1000 | +48.622% | 2 | 32 | -19.139% |
| 2026-06-12 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -1.167% | 1 | 33 | +20.177% |
| 2026-06-11 | 10.2500 | 10.3000 | 10.2500 | 10.2800 | +8.211% | 12 | 37 | +18.774% |
| 2026-06-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.917% | 10 | 37 | +28.526% |
| 2026-06-08 | 10.0900 | 10.4400 | 10.0900 | 10.4300 | +9.100% | 13 | 37 | +17.066% |
| 2026-06-05 | 9.7100 | 9.7100 | 9.5600 | 9.5600 | -12.694% | 5 | 37 | +27.720% |
| 2026-06-03 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -13.780% | 1 | 38 | +11.507% |
| 2026-06-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 1 | 37 | -3.858% |
| 2026-05-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.345% | 1 | 38 | -6.077% |
| 2026-05-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.518% | 3 | 35 | -15.793% |
| 2026-05-21 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -3.529% | 1 | 34 | -6.936% |
| 2026-05-18 | 13.5000 | 13.9000 | 13.5000 | 13.6000 | +25.577% | 11 | 35 | -10.221% |
| 2026-05-14 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +5.146% | 5 | 30 | +12.742% |
| 2026-05-11 | 9.7500 | 10.3000 | 9.7500 | 10.3000 | -6.364% | 2 | 28 | +18.544% |
| 2026-05-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.836% | 1 | 27 | +11.000% |
| 2026-05-05 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | -2.400% | 2 | 26 | +0.082% |
| 2026-05-01 | 11.2900 | 12.5000 | 11.2900 | 12.5000 | 0.000% | 53 | 0 | -2.320% |