RBLX261120C00045000
RBLX Nov 20 2026 45.00 Call
optionOPRA
EODOct 15, 2026
8.50USD+46.552%(+2.70)158Vol2,034OI
RBLX261120C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.4000 | 8.5000 | 6.4000 | 8.5000 | +46.552% | 158 | 2,060 | 0.000% |
| 2026-10-14 | 6.8000 | 6.8000 | 5.8000 | 5.8000 | -20.000% | 59 | 2,091 | +46.552% |
| 2026-10-13 | 7.3300 | 7.8000 | 7.0000 | 7.2500 | -3.333% | 101 | 2,083 | +17.241% |
| 2026-10-12 | 6.8000 | 7.6000 | 6.8000 | 7.5000 | +13.809% | 74 | 2,077 | +13.333% |
| 2026-10-09 | 5.9000 | 7.3000 | 5.9000 | 6.5900 | +26.245% | 162 | 2,054 | +28.983% |
| 2026-10-08 | 4.9400 | 5.3500 | 4.5500 | 5.2200 | -7.611% | 96 | 2,046 | +62.835% |
| 2026-10-07 | 5.0000 | 5.9000 | 5.0000 | 5.6500 | +8.654% | 57 | 2,038 | +50.442% |
| 2026-10-06 | 4.3000 | 5.3000 | 4.3000 | 5.2000 | +11.111% | 57 | 2,025 | +63.462% |
| 2026-10-05 | 4.6200 | 5.0500 | 4.0500 | 4.6800 | +0.645% | 54 | 2,019 | +81.624% |
| 2026-10-02 | 4.0500 | 4.6500 | 3.8000 | 4.6500 | +14.815% | 156 | 1,905 | +82.796% |
| 2026-10-01 | 3.9600 | 4.2000 | 3.5500 | 4.0500 | +6.579% | 244 | 1,768 | +109.877% |
| 2026-09-30 | 3.5900 | 3.8500 | 3.5000 | 3.8000 | +15.152% | 171 | 1,715 | +123.684% |
| 2026-09-29 | 3.6000 | 3.7000 | 3.2700 | 3.3000 | -13.158% | 268 | 1,507 | +157.576% |
| 2026-09-28 | 5.0000 | 5.0000 | 3.8000 | 3.8000 | -37.705% | 216 | 1,431 | +123.684% |
| 2026-09-25 | 7.2000 | 7.2000 | 6.1000 | 6.1000 | -15.746% | 48 | 1,393 | +39.344% |
| 2026-09-24 | 7.7500 | 8.2000 | 7.2400 | 7.2400 | -5.974% | 17 | 1,389 | +17.403% |
| 2026-09-23 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -10.256% | 12 | 1,380 | +10.390% |
| 2026-09-22 | 8.4800 | 8.5800 | 8.1300 | 8.5800 | -8.431% | 9 | 1,380 | -0.932% |
| 2026-09-21 | 8.7200 | 9.6000 | 8.5700 | 9.3700 | +36.788% | 17 | 1,374 | -9.285% |
| 2026-09-18 | 6.1000 | 6.8500 | 6.1000 | 6.8500 | -0.725% | 8 | 1,367 | +24.088% |
| 2026-09-17 | 7.0000 | 7.1000 | 6.7300 | 6.9000 | -1.288% | 36 | 1,341 | +23.188% |
| 2026-09-16 | 8.4000 | 8.4000 | 6.9900 | 6.9900 | -22.848% | 11 | 1,342 | +21.602% |
| 2026-09-15 | 9.2600 | 9.2600 | 8.7500 | 9.0600 | -3.617% | 54 | 1,324 | -6.181% |
| 2026-09-14 | 7.3000 | 9.5000 | 7.0000 | 9.4000 | +60.684% | 114 | 1,337 | -9.574% |
| 2026-09-11 | 6.1000 | 6.3500 | 5.7500 | 5.8500 | +4.839% | 63 | 1,341 | +45.299% |
| 2026-09-10 | 5.5000 | 6.2100 | 5.5000 | 5.5800 | -7.000% | 85 | 1,342 | +52.330% |
| 2026-09-09 | 5.7500 | 6.1100 | 5.2000 | 6.0000 | +2.041% | 90 | 1,287 | +41.667% |
| 2026-09-08 | 5.3000 | 6.3500 | 5.1000 | 5.8800 | +16.436% | 158 | 1,342 | +44.558% |
| 2026-09-04 | 4.4500 | 5.0900 | 4.4000 | 5.0500 | +23.472% | 52 | 1,320 | +68.317% |
| 2026-09-03 | 4.7000 | 4.9500 | 4.0900 | 4.0900 | +2.250% | 140 | 1,280 | +107.824% |
| 2026-09-02 | 3.7000 | 4.0000 | 3.1500 | 4.0000 | +8.401% | 150 | 1,152 | +112.500% |
| 2026-09-01 | 3.7000 | 4.0500 | 3.5000 | 3.6900 | -9.337% | 117 | 1,055 | +130.352% |
| 2026-08-31 | 3.2000 | 4.2400 | 3.2000 | 4.0700 | +37.500% | 82 | 997 | +108.845% |
| 2026-08-28 | 3.0600 | 3.1700 | 2.6900 | 2.9600 | +2.778% | 171 | 893 | +187.162% |
| 2026-08-27 | 2.7600 | 2.9500 | 2.7000 | 2.8800 | +6.667% | 35 | 903 | +195.139% |
| 2026-08-26 | 3.5000 | 3.5000 | 2.6300 | 2.7000 | -16.923% | 68 | 877 | +214.815% |
| 2026-08-25 | 3.4500 | 3.7000 | 3.0000 | 3.2500 | +1.562% | 56 | 855 | +161.538% |
| 2026-08-24 | 3.3000 | 3.4000 | 3.1000 | 3.2000 | +2.236% | 75 | 857 | +165.625% |
| 2026-08-21 | 3.2000 | 3.2000 | 3.0700 | 3.1300 | -0.635% | 115 | 742 | +171.565% |
| 2026-08-20 | 2.9500 | 3.1500 | 2.8900 | 3.1500 | -7.353% | 40 | 740 | +169.841% |
| 2026-08-19 | 3.3000 | 3.8800 | 3.3000 | 3.4000 | +15.254% | 73 | 720 | +150.000% |
| 2026-08-18 | 3.1900 | 3.4000 | 2.9500 | 2.9500 | -4.839% | 560 | 827 | +188.136% |
| 2026-08-17 | 3.0800 | 3.2500 | 3.0000 | 3.1000 | -6.061% | 137 | 729 | +174.194% |
| 2026-08-14 | 3.5500 | 3.6000 | 3.3000 | 3.3000 | +1.538% | 31 | 701 | +157.576% |
| 2026-08-13 | 2.6300 | 3.2500 | 2.6300 | 3.2500 | +25.969% | 47 | 680 | +161.538% |
| 2026-08-12 | 2.8400 | 2.8400 | 2.5500 | 2.5800 | -22.054% | 21 | 670 | +229.457% |
| 2026-08-10 | 4.2500 | 4.2700 | 3.3100 | 3.3100 | -4.058% | 91 | 647 | +156.798% |
| 2026-08-07 | 3.2000 | 3.4500 | 3.1900 | 3.4500 | +16.949% | 13 | 649 | +146.377% |
| 2026-08-06 | 3.3100 | 3.3500 | 2.9500 | 2.9500 | -0.338% | 418 | 253 | +188.136% |
| 2026-08-05 | 3.5800 | 3.5800 | 2.8500 | 2.9600 | -26.000% | 9 | 249 | +187.162% |
| 2026-08-04 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | +14.943% | 5 | 248 | +112.500% |
| 2026-08-03 | 3.1000 | 3.6900 | 2.9400 | 3.4800 | +20.000% | 81 | 225 | +144.253% |
| 2026-07-31 | 3.0000 | 3.0000 | 2.4500 | 2.9000 | -71.680% | 81 | 183 | +193.103% |
| 2026-07-30 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -6.909% | 100 | 83 | -16.992% |
| 2026-07-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.911% | 1 | 83 | -22.727% |
| 2026-07-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -32.756% | 1 | 82 | -15.842% |
| 2026-07-08 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -11.124% | 1 | 82 | -43.409% |
| 2026-07-07 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.118% | 3 | 82 | -49.704% |
| 2026-07-01 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +6.415% | 1 | 82 | -49.764% |
| 2026-06-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.858% | 2 | 82 | -46.541% |
| 2026-06-29 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +46.849% | 1 | 82 | -45.548% |
| 2026-06-26 | 10.6000 | 10.6300 | 10.6000 | 10.6300 | +9.362% | 10 | 83 | -20.038% |
| 2026-06-25 | 9.9300 | 9.9300 | 9.6400 | 9.7200 | -16.781% | 16 | 83 | -12.551% |
| 2026-06-24 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +12.308% | 1 | 82 | -27.226% |
| 2026-06-22 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | -24.638% | 7 | 79 | -18.269% |
| 2026-06-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +18.966% | 2 | 79 | -38.406% |
| 2026-06-17 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | +73.134% | 4 | 81 | -26.724% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -17.791% | 1 | 80 | +26.866% |
| 2026-06-08 | 8.0200 | 8.4500 | 8.0200 | 8.1500 | +1.875% | 16 | 82 | +4.294% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -31.915% | 3 | 81 | +6.250% |
| 2026-06-02 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +7.306% | 1 | 80 | -27.660% |
| 2026-05-27 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.783% | 1 | 80 | -22.374% |
| 2026-05-22 | 11.2000 | 11.9100 | 11.2000 | 11.5000 | +4.545% | 19 | 80 | -26.087% |
| 2026-05-21 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +12.821% | 3 | 81 | -22.727% |
| 2026-05-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -14.474% | 67 | 16 | -12.821% |
| 2026-05-18 | 10.7500 | 11.4000 | 10.7500 | 11.4000 | +32.558% | 11 | 19 | -25.439% |
| 2026-05-15 | 8.3300 | 8.6000 | 8.2500 | 8.6000 | -3.479% | 10 | 10 | -1.163% |
| 2026-05-14 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +10.683% | 1 | 10 | -4.602% |
| 2026-05-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.167% | 1 | 9 | +5.590% |
| 2026-05-12 | 8.5100 | 8.5100 | 8.4000 | 8.4000 | +9.091% | 2 | 9 | +1.190% |
| 2026-05-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 1 | 8 | +10.390% |
| 2026-05-08 | 8.9000 | 8.9000 | 8.0000 | 8.0000 | -18.367% | 3 | 6 | +6.250% |
| 2026-05-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -16.949% | 1 | 6 | -13.265% |
| 2026-05-04 | 11.3000 | 11.8000 | 11.2000 | 11.8000 | +4.703% | 4 | 3 | -27.966% |
| 2026-05-01 | 9.1900 | 11.2700 | 9.1900 | 11.2700 | 0.000% | 3 | 0 | -24.579% |