RBLX261120C00050000
RBLX Nov 20 2026 50.00 Call
optionOPRA
EODOct 15, 2026
5.75USD+47.436%(+1.85)267Vol4,045OI
RBLX261120C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.9000 | 5.7500 | 3.9000 | 5.7500 | +47.436% | 267 | 4,048 | 0.000% |
| 2026-10-14 | 4.6400 | 4.6400 | 3.7500 | 3.9000 | -17.021% | 129 | 4,021 | +47.436% |
| 2026-10-13 | 4.5000 | 5.0000 | 4.5000 | 4.7000 | -4.082% | 64 | 4,022 | +22.340% |
| 2026-10-12 | 4.7500 | 4.9500 | 4.2000 | 4.9000 | +16.390% | 110 | 4,037 | +17.347% |
| 2026-10-09 | 3.4000 | 4.7000 | 3.4000 | 4.2100 | +31.562% | 171 | 3,996 | +36.580% |
| 2026-10-08 | 2.9500 | 3.3000 | 2.7500 | 3.2000 | -7.246% | 49 | 3,964 | +79.687% |
| 2026-10-07 | 2.7400 | 3.4500 | 2.5000 | 3.4500 | +5.505% | 42 | 3,946 | +66.667% |
| 2026-10-06 | 2.8100 | 3.4000 | 2.7600 | 3.2700 | +9.000% | 120 | 3,841 | +75.841% |
| 2026-10-05 | 2.9000 | 3.0600 | 2.5300 | 3.0000 | +6.762% | 170 | 3,796 | +91.667% |
| 2026-10-02 | 2.3600 | 2.8100 | 2.3300 | 2.8100 | +8.077% | 68 | 3,767 | +104.626% |
| 2026-10-01 | 2.3500 | 2.6000 | 2.3500 | 2.6000 | +15.556% | 20 | 3,756 | +121.154% |
| 2026-09-30 | 2.0500 | 2.5200 | 2.0500 | 2.2500 | +17.801% | 232 | 3,797 | +155.556% |
| 2026-09-29 | 1.9900 | 2.2600 | 1.9100 | 1.9100 | -16.957% | 89 | 3,843 | +201.047% |
| 2026-09-28 | 3.0000 | 3.0000 | 2.3000 | 2.3000 | -41.026% | 181 | 3,791 | +150.000% |
| 2026-09-25 | 5.0700 | 5.1400 | 3.9000 | 3.9000 | -29.091% | 33 | 3,780 | +47.436% |
| 2026-09-24 | 5.3900 | 5.6500 | 4.3500 | 5.5000 | +0.917% | 142 | 3,696 | +4.545% |
| 2026-09-23 | 5.6300 | 5.6500 | 5.2500 | 5.4500 | -4.386% | 93 | 3,668 | +5.505% |
| 2026-09-22 | 6.4900 | 6.4900 | 5.6200 | 5.7000 | -14.286% | 33 | 3,642 | +0.877% |
| 2026-09-21 | 5.5000 | 6.8500 | 5.5000 | 6.6500 | +49.438% | 1,413 | 3,819 | -13.534% |
| 2026-09-18 | 4.5300 | 4.5300 | 4.0000 | 4.4500 | -3.261% | 66 | 3,816 | +29.213% |
| 2026-09-17 | 4.5000 | 4.8000 | 4.5000 | 4.6000 | 0.000% | 78 | 3,828 | +25.000% |
| 2026-09-16 | 6.1100 | 6.2500 | 4.5500 | 4.6000 | -26.984% | 235 | 3,633 | +25.000% |
| 2026-09-15 | 6.4400 | 6.8000 | 6.0000 | 6.3000 | -3.522% | 48 | 3,619 | -8.730% |
| 2026-09-14 | 4.7000 | 6.8600 | 4.6500 | 6.5300 | +69.610% | 334 | 3,575 | -11.945% |
| 2026-09-11 | 4.1100 | 4.1500 | 3.8500 | 3.8500 | -1.282% | 124 | 3,526 | +49.351% |
| 2026-09-10 | 3.5500 | 4.2500 | 3.5500 | 3.9000 | -3.704% | 291 | 3,419 | +47.436% |
| 2026-09-09 | 3.8800 | 4.1200 | 3.6500 | 4.0500 | -2.410% | 109 | 3,335 | +41.975% |
| 2026-09-08 | 3.3900 | 4.5000 | 3.1900 | 4.1500 | +25.758% | 219 | 3,221 | +38.554% |
| 2026-09-04 | 2.9000 | 3.3800 | 2.9000 | 3.3000 | +23.596% | 70 | 3,217 | +74.242% |
| 2026-09-03 | 3.0000 | 3.2500 | 2.6700 | 2.6700 | +9.877% | 68 | 3,216 | +115.356% |
| 2026-09-02 | 2.4600 | 2.4600 | 2.1200 | 2.4300 | -2.800% | 36 | 3,197 | +136.626% |
| 2026-09-01 | 2.2100 | 2.5500 | 2.2100 | 2.5000 | -8.088% | 30 | 3,197 | +130.000% |
| 2026-08-31 | 2.0800 | 2.7900 | 2.0800 | 2.7200 | +49.451% | 711 | 2,642 | +111.397% |
| 2026-08-28 | 1.9400 | 2.0500 | 1.8200 | 1.8200 | +7.059% | 324 | 2,380 | +215.934% |
| 2026-08-27 | 1.8000 | 1.8100 | 1.7000 | 1.7000 | +1.190% | 25 | 2,382 | +238.235% |
| 2026-08-26 | 2.0000 | 2.0300 | 1.6200 | 1.6800 | -19.231% | 85 | 2,325 | +242.262% |
| 2026-08-25 | 2.0600 | 2.4100 | 1.8800 | 2.0800 | +0.483% | 93 | 2,327 | +176.442% |
| 2026-08-24 | 2.1000 | 2.3100 | 1.9700 | 2.0700 | +2.475% | 42 | 2,318 | +177.778% |
| 2026-08-21 | 2.0500 | 2.1100 | 1.9700 | 2.0200 | -4.717% | 66 | 2,331 | +184.653% |
| 2026-08-20 | 1.9900 | 2.1200 | 1.9900 | 2.1200 | -7.424% | 21 | 2,350 | +171.226% |
| 2026-08-19 | 2.3800 | 2.6000 | 2.2900 | 2.2900 | +7.009% | 42 | 2,372 | +151.092% |
| 2026-08-18 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +4.390% | 1 | 2,373 | +168.692% |
| 2026-08-17 | 2.2000 | 2.2500 | 2.0500 | 2.0500 | -11.638% | 45 | 2,381 | +180.488% |
| 2026-08-14 | 2.3900 | 2.4900 | 2.3200 | 2.3200 | +2.203% | 64 | 2,424 | +147.845% |
| 2026-08-13 | 1.8100 | 2.3000 | 1.7200 | 2.2700 | +32.749% | 484 | 2,236 | +153.304% |
| 2026-08-12 | 1.8300 | 1.8300 | 1.6100 | 1.7100 | -12.308% | 67 | 2,234 | +236.257% |
| 2026-08-11 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | -12.946% | 6 | 2,234 | +194.872% |
| 2026-08-10 | 3.0700 | 3.0700 | 2.2400 | 2.2400 | -1.754% | 67 | 2,224 | +156.696% |
| 2026-08-07 | 2.2000 | 2.3100 | 2.1900 | 2.2800 | +11.220% | 36 | 2,213 | +152.193% |
| 2026-08-06 | 2.1800 | 2.3000 | 2.0500 | 2.0500 | +1.485% | 949 | 1,379 | +180.488% |
| 2026-08-05 | 2.5000 | 2.5000 | 1.9900 | 2.0200 | -25.185% | 15 | 1,370 | +184.653% |
| 2026-08-04 | 2.2800 | 2.7600 | 2.2800 | 2.7000 | +13.445% | 798 | 696 | +112.963% |
| 2026-08-03 | 2.3000 | 2.5700 | 2.0000 | 2.3800 | +19.000% | 78 | 646 | +141.597% |
| 2026-07-31 | 2.4500 | 2.5200 | 1.6000 | 2.0000 | -74.684% | 434 | 389 | +187.500% |
| 2026-07-30 | 9.1500 | 9.1500 | 7.4500 | 7.9000 | -10.734% | 259 | 199 | -27.215% |
| 2026-07-28 | 8.1500 | 9.4000 | 8.1500 | 8.8500 | +10.487% | 29 | 180 | -35.028% |
| 2026-07-27 | 7.6000 | 8.0100 | 7.6000 | 8.0100 | -1.718% | 2 | 179 | -28.215% |
| 2026-07-24 | 7.8000 | 8.1500 | 7.7000 | 8.1500 | +5.297% | 9 | 180 | -29.448% |
| 2026-07-23 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -16.324% | 5 | 180 | -25.711% |
| 2026-07-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -22.529% | 5 | 180 | -37.838% |
| 2026-07-20 | 10.6200 | 11.9400 | 10.6200 | 11.9400 | +12.324% | 2 | 181 | -51.843% |
| 2026-07-17 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -23.799% | 1 | 181 | -45.908% |
| 2026-07-13 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +8.984% | 2 | 181 | -58.781% |
| 2026-07-08 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -13.514% | 3 | 181 | -55.078% |
| 2026-07-06 | 13.8000 | 14.8000 | 13.8000 | 14.8000 | +10.037% | 5 | 178 | -61.149% |
| 2026-06-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +2.829% | 1 | 179 | -57.249% |
| 2026-06-29 | 11.2500 | 13.0800 | 11.2500 | 13.0800 | +65.779% | 7 | 178 | -56.040% |
| 2026-06-25 | 7.7000 | 7.8900 | 7.6200 | 7.8900 | -14.703% | 23 | 188 | -27.123% |
| 2026-06-24 | 8.5100 | 9.8200 | 8.5100 | 9.2500 | +5.114% | 18 | 183 | -37.838% |
| 2026-06-23 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | +5.389% | 12 | 188 | -34.659% |
| 2026-06-22 | 8.8500 | 8.8500 | 8.3500 | 8.3500 | -25.446% | 3 | 191 | -31.138% |
| 2026-06-18 | 10.7500 | 11.7500 | 10.7500 | 11.2000 | +21.343% | 19 | 191 | -48.661% |
| 2026-06-17 | 9.2700 | 10.5000 | 9.2300 | 9.2300 | -4.845% | 11 | 192 | -37.703% |
| 2026-06-16 | 8.5000 | 9.7000 | 8.5000 | 9.7000 | +37.199% | 6 | 191 | -40.722% |
| 2026-06-15 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +14.032% | 1 | 191 | -18.670% |
| 2026-06-10 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -17.443% | 18 | 191 | -7.258% |
| 2026-06-09 | 7.4300 | 7.6500 | 7.4300 | 7.5100 | +25.167% | 5 | 192 | -23.435% |
| 2026-06-05 | 6.4500 | 6.5000 | 6.0000 | 6.0000 | -18.919% | 5 | 193 | -4.167% |
| 2026-06-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.402% | 1 | 193 | -22.297% |
| 2026-06-03 | 6.9000 | 6.9000 | 6.8500 | 6.8900 | -14.410% | 7 | 191 | -16.546% |
| 2026-06-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -12.500% | 1 | 190 | -28.571% |
| 2026-06-01 | 8.8000 | 9.2000 | 8.5000 | 9.2000 | -0.541% | 3 | 189 | -37.500% |
| 2026-05-29 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +2.210% | 2 | 191 | -37.838% |
| 2026-05-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.848% | 5 | 196 | -36.464% |
| 2026-05-27 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -3.933% | 2 | 197 | -32.749% |
| 2026-05-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.676% | 1 | 197 | -35.393% |
| 2026-05-22 | 9.0900 | 9.7200 | 9.0900 | 9.6400 | +10.805% | 13 | 200 | -40.353% |
| 2026-05-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +9.434% | 1 | 200 | -33.908% |
| 2026-05-20 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -15.962% | 66 | 186 | -27.673% |
| 2026-05-18 | 7.7500 | 9.4600 | 7.7500 | 9.4600 | +45.538% | 16 | 179 | -39.218% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 10 | 169 | -11.538% |
| 2026-05-11 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -5.147% | 6 | 169 | -10.853% |
| 2026-05-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -17.375% | 6 | 163 | -15.441% |
| 2026-05-07 | 8.2500 | 8.2500 | 8.2300 | 8.2300 | +9.441% | 4 | 161 | -30.134% |
| 2026-05-06 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -6.000% | 1 | 161 | -23.537% |
| 2026-05-05 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | -13.043% | 6 | 164 | -28.125% |
| 2026-05-04 | 9.5500 | 10.0000 | 9.2000 | 9.2000 | +9.524% | 162 | 24 | -37.500% |
| 2026-05-01 | 7.0100 | 9.5000 | 7.0100 | 8.4000 | 0.000% | 38 | 0 | -31.548% |