RBLX261120C00055000
RBLX Nov 20 2026 55.00 Call
optionOPRA
EODOct 15, 2026
3.63USD+50.622%(+1.22)50Vol3,144OI
RBLX261120C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.5500 | 3.6300 | 2.5500 | 3.6300 | +50.622% | 50 | 3,136 | 0.000% |
| 2026-10-14 | 2.7500 | 2.7500 | 2.2300 | 2.4100 | -18.855% | 588 | 2,865 | +50.622% |
| 2026-10-13 | 2.8700 | 3.1000 | 2.7600 | 2.9700 | -0.669% | 39 | 2,850 | +22.222% |
| 2026-10-12 | 2.2600 | 3.0300 | 2.2600 | 2.9900 | +18.651% | 57 | 2,814 | +21.405% |
| 2026-10-09 | 2.2000 | 3.0000 | 2.1300 | 2.5200 | +29.231% | 139 | 2,752 | +44.048% |
| 2026-10-08 | 1.9500 | 2.0200 | 1.6900 | 1.9500 | -7.143% | 16 | 2,756 | +86.154% |
| 2026-10-07 | 1.7500 | 2.1000 | 1.7500 | 2.1000 | +3.448% | 12 | 2,748 | +72.857% |
| 2026-10-06 | 1.6100 | 2.0300 | 1.6100 | 2.0300 | +14.045% | 110 | 2,652 | +78.818% |
| 2026-10-05 | 1.6500 | 1.8700 | 1.5400 | 1.7800 | +6.587% | 22 | 2,643 | +103.933% |
| 2026-10-02 | 1.5000 | 1.7200 | 1.3200 | 1.6700 | +12.081% | 126 | 2,618 | +117.365% |
| 2026-10-01 | 1.5200 | 1.6000 | 1.4900 | 1.4900 | +12.879% | 57 | 2,670 | +143.624% |
| 2026-09-30 | 1.3600 | 1.4000 | 1.2500 | 1.3200 | +11.864% | 13 | 2,669 | +175.000% |
| 2026-09-29 | 1.4600 | 1.4600 | 1.1500 | 1.1800 | -16.901% | 12 | 2,676 | +207.627% |
| 2026-09-28 | 1.8500 | 1.8500 | 1.4200 | 1.4200 | -49.104% | 173 | 2,722 | +155.634% |
| 2026-09-25 | 3.3200 | 3.3200 | 2.5000 | 2.7900 | -7.000% | 93 | 2,737 | +30.108% |
| 2026-09-24 | 3.7200 | 3.8800 | 3.0000 | 3.0000 | -20.000% | 102 | 2,645 | +21.000% |
| 2026-09-23 | 3.7000 | 3.7500 | 3.5100 | 3.7500 | -2.597% | 118 | 2,619 | -3.200% |
| 2026-09-22 | 4.4500 | 4.4500 | 3.7700 | 3.8500 | -15.570% | 37 | 2,593 | -5.714% |
| 2026-09-21 | 4.3000 | 4.6200 | 3.5500 | 4.5600 | +43.396% | 215 | 2,532 | -20.395% |
| 2026-09-18 | 2.7500 | 3.1800 | 2.7500 | 3.1800 | +6.000% | 39 | 2,498 | +14.151% |
| 2026-09-17 | 3.4000 | 3.4000 | 2.8000 | 3.0000 | +0.671% | 80 | 2,455 | +21.000% |
| 2026-09-16 | 3.8000 | 3.8500 | 2.9800 | 2.9800 | -30.374% | 20 | 2,454 | +21.812% |
| 2026-09-15 | 4.2500 | 4.7500 | 4.1500 | 4.2800 | -4.889% | 162 | 2,315 | -15.187% |
| 2026-09-14 | 3.2000 | 4.8500 | 3.1000 | 4.5000 | +81.452% | 326 | 2,096 | -19.333% |
| 2026-09-11 | 2.8000 | 2.8300 | 2.4800 | 2.4800 | -0.800% | 236 | 2,078 | +46.371% |
| 2026-09-10 | 2.7000 | 2.8900 | 2.4800 | 2.5000 | -9.091% | 230 | 2,096 | +45.200% |
| 2026-09-09 | 2.6200 | 2.7800 | 2.4500 | 2.7500 | -0.722% | 39 | 2,108 | +32.000% |
| 2026-09-08 | 2.3500 | 3.1000 | 2.3500 | 2.7700 | +22.566% | 181 | 2,136 | +31.047% |
| 2026-09-04 | 1.7500 | 2.2600 | 1.7500 | 2.2600 | +24.862% | 29 | 2,114 | +60.619% |
| 2026-09-03 | 2.0000 | 2.1700 | 1.8100 | 1.8100 | +8.383% | 14 | 2,115 | +100.552% |
| 2026-09-02 | 1.5800 | 1.6700 | 1.3200 | 1.6700 | +5.696% | 34 | 2,109 | +117.365% |
| 2026-09-01 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | -12.222% | 38 | 2,133 | +129.747% |
| 2026-08-31 | 1.5000 | 1.8000 | 1.5000 | 1.8000 | +51.261% | 159 | 2,074 | +101.667% |
| 2026-08-28 | 1.0800 | 1.3000 | 1.0700 | 1.1900 | +0.847% | 6 | 2,070 | +205.042% |
| 2026-08-27 | 1.1600 | 1.1800 | 1.0800 | 1.1800 | +12.381% | 30 | 2,032 | +207.627% |
| 2026-08-26 | 1.3100 | 1.3100 | 1.0500 | 1.0500 | -19.231% | 14 | 2,023 | +245.714% |
| 2026-08-25 | 1.5100 | 1.5100 | 1.2800 | 1.3000 | -2.256% | 36 | 1,994 | +179.231% |
| 2026-08-24 | 1.4000 | 1.4000 | 1.2900 | 1.3300 | +2.308% | 10 | 1,992 | +172.932% |
| 2026-08-21 | 1.3700 | 1.4000 | 1.3000 | 1.3000 | -7.143% | 737 | 1,307 | +179.231% |
| 2026-08-20 | 1.2200 | 1.4000 | 1.2200 | 1.4000 | -3.448% | 127 | 1,215 | +159.286% |
| 2026-08-19 | 1.4100 | 1.8000 | 1.2700 | 1.4500 | +10.687% | 198 | 1,123 | +150.345% |
| 2026-08-18 | 1.4900 | 1.4900 | 1.3100 | 1.3100 | -7.092% | 10 | 1,124 | +177.099% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | -10.759% | 4 | 1,123 | +157.447% |
| 2026-08-14 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | +2.597% | 12 | 1,114 | +129.747% |
| 2026-08-13 | 1.1300 | 1.5700 | 1.1300 | 1.5400 | +31.624% | 61 | 1,109 | +135.714% |
| 2026-08-12 | 1.2300 | 1.2300 | 1.1200 | 1.1700 | -14.599% | 37 | 1,125 | +210.256% |
| 2026-08-11 | 1.3700 | 1.4000 | 1.3700 | 1.3700 | -8.667% | 6 | 1,121 | +164.964% |
| 2026-08-10 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -6.250% | 33 | 1,119 | +142.000% |
| 2026-08-07 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | +7.383% | 13 | 1,119 | +126.875% |
| 2026-08-06 | 1.5000 | 1.5700 | 1.4900 | 1.4900 | +7.971% | 356 | 895 | +143.624% |
| 2026-08-05 | 1.6700 | 1.6700 | 1.2900 | 1.3800 | -27.368% | 14 | 896 | +163.043% |
| 2026-08-04 | 1.7000 | 1.9100 | 1.7000 | 1.9000 | +23.377% | 539 | 1,026 | +91.053% |
| 2026-08-03 | 1.4500 | 1.7700 | 1.4100 | 1.5400 | +20.313% | 43 | 1,023 | +135.714% |
| 2026-07-31 | 1.8800 | 1.8800 | 1.0800 | 1.2800 | -78.559% | 60 | 1,017 | +183.594% |
| 2026-07-30 | 5.7900 | 6.1500 | 5.7900 | 5.9700 | -9.271% | 58 | 1,022 | -39.196% |
| 2026-07-29 | 6.7100 | 6.9500 | 6.5800 | 6.5800 | -11.081% | 251 | 820 | -44.833% |
| 2026-07-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +16.170% | 1 | 820 | -50.946% |
| 2026-07-27 | 5.3500 | 6.3700 | 5.3500 | 6.3700 | -3.485% | 8 | 812 | -43.014% |
| 2026-07-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 20 | 805 | -45.000% |
| 2026-07-23 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -15.753% | 2 | 803 | -40.976% |
| 2026-07-22 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | -18.889% | 2 | 801 | -50.274% |
| 2026-07-21 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | -13.462% | 120 | 708 | -59.667% |
| 2026-07-20 | 9.8800 | 10.4000 | 9.8800 | 10.4000 | +1.266% | 10 | 713 | -65.096% |
| 2026-07-16 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -10.462% | 2 | 712 | -64.654% |
| 2026-07-15 | 11.0500 | 11.4700 | 11.0500 | 11.4700 | +16.447% | 19 | 714 | -68.352% |
| 2026-07-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -9.217% | 5 | 709 | -63.147% |
| 2026-07-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +6.582% | 1 | 709 | -66.544% |
| 2026-07-10 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -9.672% | 3 | 706 | -64.342% |
| 2026-07-09 | 10.7200 | 11.2700 | 10.7200 | 11.2700 | +9.311% | 8 | 704 | -67.791% |
| 2026-07-08 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -12.255% | 1 | 704 | -64.791% |
| 2026-07-07 | 11.8500 | 11.8500 | 11.7500 | 11.7500 | -8.915% | 2 | 702 | -69.106% |
| 2026-07-06 | 12.5800 | 12.9000 | 11.9500 | 12.9000 | +22.275% | 7 | 701 | -71.860% |
| 2026-07-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -16.929% | 1 | 700 | -65.592% |
| 2026-07-01 | 12.2400 | 12.7000 | 12.2400 | 12.7000 | +15.455% | 16 | 700 | -71.417% |
| 2026-06-30 | 10.4200 | 11.0000 | 10.4200 | 11.0000 | +3.383% | 18 | 690 | -67.000% |
| 2026-06-29 | 9.7600 | 10.9000 | 9.7600 | 10.6400 | +58.806% | 22 | 697 | -65.883% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -15.082% | 1 | 696 | -45.821% |
| 2026-06-24 | 6.7900 | 7.8900 | 6.7900 | 7.8900 | +16.029% | 13 | 695 | -53.992% |
| 2026-06-23 | 7.8500 | 7.8500 | 6.8000 | 6.8000 | -12.821% | 12 | 684 | -46.618% |
| 2026-06-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -12.849% | 1 | 683 | -53.462% |
| 2026-06-18 | 7.0700 | 10.0000 | 7.0700 | 8.9500 | +27.493% | 15 | 683 | -59.441% |
| 2026-06-17 | 7.8000 | 7.9600 | 7.0200 | 7.0200 | -11.139% | 35 | 671 | -48.291% |
| 2026-06-16 | 6.4000 | 7.9000 | 6.4000 | 7.9000 | +32.550% | 144 | 585 | -54.051% |
| 2026-06-15 | 6.1500 | 6.1500 | 5.9600 | 5.9600 | +32.444% | 34 | 557 | -39.094% |
| 2026-06-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.094% | 1 | 556 | -19.333% |
| 2026-06-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.516% | 1 | 555 | -31.509% |
| 2026-06-02 | 7.6000 | 7.6000 | 6.2000 | 6.2000 | -12.921% | 8 | 553 | -41.452% |
| 2026-05-29 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -4.430% | 30 | 553 | -49.017% |
| 2026-05-28 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +9.559% | 7 | 553 | -51.275% |
| 2026-05-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.484% | 1 | 552 | -46.618% |
| 2026-05-22 | 7.8000 | 7.8000 | 7.7700 | 7.7700 | +8.824% | 11 | 556 | -53.282% |
| 2026-05-21 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +6.886% | 2 | 554 | -49.160% |
| 2026-05-20 | 6.5500 | 6.6800 | 6.5500 | 6.6800 | +7.051% | 458 | 111 | -45.659% |
| 2026-05-19 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +10.442% | 30 | 81 | -41.827% |
| 2026-05-15 | 5.2400 | 5.6500 | 5.2400 | 5.6500 | -0.877% | 25 | 59 | -35.752% |
| 2026-05-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +14.458% | 4 | 55 | -36.316% |
| 2026-05-13 | 4.6000 | 5.0500 | 4.6000 | 4.9800 | -4.231% | 15 | 55 | -27.108% |
| 2026-05-12 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | +1.961% | 2 | 54 | -30.192% |
| 2026-05-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.494% | 3 | 54 | -28.824% |
| 2026-05-08 | 5.5400 | 5.5400 | 5.3400 | 5.3400 | -20.299% | 7 | 48 | -32.022% |
| 2026-05-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +10.744% | 1 | 48 | -45.821% |
| 2026-05-06 | 6.1300 | 6.1300 | 5.9600 | 6.0500 | -24.751% | 9 | 45 | -40.000% |
| 2026-05-04 | 7.8500 | 8.0900 | 7.7200 | 8.0400 | +7.919% | 36 | 21 | -54.851% |
| 2026-05-01 | 7.0000 | 7.4500 | 6.6300 | 7.4500 | -42.692% | 20 | 3 | -51.275% |
| 2026-04-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 3 | 0 | -72.077% |