Dark

RBLX20261218C100
RBLX Dec 18 2026 100.00 Call (RBLX261218C00100000)
option OPRA

EOD

Aug 18, 2026

0.1600+14.286%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1600	0.1600	0.1600	0.1600	+14.286%	3	940	0.000%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-22.222%	1	943	+14.286%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-33.333%	1	943	-11.111%
2026-08-10	0.2700	0.2700	0.2700	0.2700	+8.000%	2	944	-40.741%
2026-08-06	0.2100	0.2500	0.2100	0.2500	+19.048%	11	942	-36.000%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+31.250%	1	941	-23.810%
2026-08-03	0.1500	0.1900	0.1500	0.1600	+23.077%	7	940	0.000%
2026-07-31	0.2000	0.2000	0.0100	0.1300	-83.333%	83	947	+23.077%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-22.000%	4	961	-79.487%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	11	961	-84.000%
2026-07-27	0.8500	0.9000	0.7900	0.9000	0.000%	19	951	-82.222%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-29.688%	1	932	-82.222%
2026-07-22	1.3200	1.3200	1.2800	1.2800	-28.889%	6	933	-87.500%
2026-07-20	1.8000	1.8000	1.8000	1.8000	+28.571%	5	939	-91.111%
2026-07-17	1.4500	1.4500	1.3900	1.4000	-35.185%	4	934	-88.571%
2026-07-15	2.0000	2.1600	2.0000	2.1600	+0.465%	7	936	-92.593%
2026-07-13	2.1500	2.1500	2.1500	2.1500	-4.018%	1	931	-92.558%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-17.949%	6	931	-92.857%
2026-07-06	2.7300	2.7300	2.7300	2.7300	+18.696%	1	927	-94.139%
2026-07-02	2.3500	2.3500	2.3000	2.3000	-17.266%	2	926	-93.043%
2026-07-01	2.6500	2.8600	2.6500	2.7800	+17.300%	3	926	-94.245%
2026-06-29	1.7100	2.3700	1.7100	2.3700	+99.160%	6	926	-93.249%
2026-06-26	1.1400	1.2600	1.1000	1.1900	0.000%	8	924	-86.555%
2026-06-25	1.1900	1.1900	1.1900	1.1900	-7.031%	1	918	-86.555%
2026-06-22	1.6600	1.6600	1.2600	1.2800	-36.000%	18	919	-87.500%
2026-06-18	1.5100	2.0400	1.5100	2.0000	+30.719%	10	923	-92.000%
2026-06-17	1.4300	1.5300	1.4300	1.5300	+22.400%	8	923	-89.542%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+19.048%	1	923	-87.200%
2026-06-15	1.0200	1.0500	1.0100	1.0500	+22.093%	14	922	-84.762%
2026-06-11	0.8600	0.8600	0.8600	0.8600	-24.561%	2	922	-81.395%
2026-06-09	1.2800	1.3000	1.1400	1.1400	+3.636%	17	924	-85.965%
2026-06-08	1.0000	1.1700	1.0000	1.1000	+17.021%	3	929	-85.455%
2026-06-05	1.1500	1.1500	0.9400	0.9400	-25.397%	7	928	-82.979%
2026-06-04	1.2600	1.2600	1.2600	1.2600	-14.286%	2	929	-87.302%
2026-06-02	1.4500	1.5000	1.4500	1.4700	-17.416%	12	931	-89.116%
2026-06-01	1.5200	1.7800	1.5200	1.7800	+14.103%	17	938	-91.011%
2026-05-29	1.4600	1.5800	1.4600	1.5600	+1.961%	23	938	-89.744%
2026-05-26	1.5300	1.5300	1.5300	1.5300	+2.000%	1	942	-89.542%
2026-05-22	1.6800	1.6800	1.5000	1.5000	+10.294%	5	941	-89.333%
2026-05-20	1.3600	1.3600	1.3600	1.3600	+4.615%	1	945	-88.235%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-17.722%	2	945	-87.692%
2026-05-18	1.6700	1.6700	1.5800	1.5800	+58.000%	2	945	-89.873%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-2.913%	10	945	-84.000%
2026-05-14	1.0100	1.0800	1.0100	1.0300	+13.187%	13	945	-84.466%
2026-05-13	0.8800	0.9100	0.8400	0.9100	+2.247%	11	944	-82.418%
2026-05-12	1.1100	1.1100	0.8900	0.8900	-1.111%	14	944	-82.022%
2026-05-11	0.9400	0.9500	0.8800	0.9000	-6.250%	10	944	-82.222%
2026-05-08	1.1500	1.1500	0.9600	0.9600	-21.951%	5	937	-83.333%
2026-05-07	1.2900	1.2900	1.2000	1.2300	+16.038%	6	936	-86.992%
2026-05-06	1.1500	1.1500	1.0600	1.0600	-15.200%	6	935	-84.906%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-26.471%	1	936	-87.200%
2026-05-04	1.3000	1.7000	1.3000	1.7000	+11.842%	9	936	-90.588%
2026-05-01	1.3000	1.6900	1.3000	1.5200	-57.183%	84	990	-89.474%
2026-04-30	3.6500	3.6500	3.5500	3.5500	-1.389%	3	990	-95.493%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-4.000%	1	990	-95.556%
2026-04-28	4.2300	4.2300	3.7500	3.7500	-2.344%	18	989	-95.733%
2026-04-27	3.8400	3.8400	3.8400	3.8400	+24.272%	1	974	-95.833%
2026-04-24	3.0000	3.1000	2.9900	3.0900	-10.435%	4	973	-94.822%
2026-04-23	3.5500	3.6000	3.3500	3.4500	-29.158%	22	972	-95.362%
2026-04-22	4.7100	4.8700	4.5200	4.8700	-2.600%	3	969	-96.715%
2026-04-21	5.0000	5.6500	5.0000	5.0000	+5.263%	11	969	-96.800%
2026-04-20	4.5000	4.7500	4.5000	4.7500	+9.195%	2	969	-96.632%
2026-04-17	4.4500	4.4500	4.3500	4.3500	-4.396%	3	968	-96.322%
2026-04-16	4.5500	4.7000	4.4000	4.5500	+5.324%	34	966	-96.484%
2026-04-15	4.3500	4.3500	4.3200	4.3200	+23.429%	11	975	-96.296%
2026-04-13	3.7500	4.0000	3.5000	3.5000	+25.000%	8	964	-95.429%
2026-04-10	2.8000	2.8000	2.8000	2.8000	-3.448%	1	957	-94.286%
2026-04-09	3.1500	3.1500	2.8000	2.9000	-20.548%	5	956	-94.483%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-14.118%	5	960	-95.616%
2026-04-02	3.4500	4.2500	3.4500	4.2500	+2.410%	1,406	437	-96.235%
2026-04-01	3.8500	4.1500	3.8500	4.1500	+10.667%	2	437	-96.145%
2026-03-31	3.3100	3.7500	3.3100	3.7500	+28.425%	9	437	-95.733%
2026-03-30	2.9400	2.9400	2.9200	2.9200	-1.684%	2	438	-94.521%
2026-03-27	2.9500	3.0800	2.9100	2.9700	-6.897%	6	437	-94.613%
2026-03-26	3.1900	3.1900	3.1900	3.1900	-11.389%	6	433	-94.984%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-9.548%	9	436	-95.556%
2026-03-23	3.9800	3.9800	3.9800	3.9800	0.000%	2	427	-95.980%
2026-03-20	3.9000	3.9800	3.7500	3.9800	-2.927%	4	425	-95.980%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-7.240%	1	427	-96.098%
2026-03-18	4.5100	4.5100	4.4200	4.4200	-5.957%	2	426	-96.380%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+17.794%	1	425	-96.596%
2026-03-13	4.4000	4.4000	3.8500	3.9900	-0.250%	16	425	-95.990%
2026-03-12	4.1800	4.1800	4.0000	4.0000	-17.526%	3	428	-96.000%
2026-03-11	4.8500	4.8500	4.8500	4.8500	-17.797%	3	425	-96.701%
2026-03-09	6.0900	6.0900	5.9000	5.9000	-3.595%	12	428	-97.288%
2026-03-06	6.1200	6.1200	6.1200	6.1200	-20.519%	1	427	-97.386%
2026-03-04	7.6900	7.7000	7.6900	7.7000	+2.804%	3	427	-97.922%
2026-03-03	7.4900	7.4900	7.4900	7.4900	-11.151%	3	428	-97.864%
2026-02-27	8.8500	8.8500	8.4300	8.4300	+4.720%	5	428	-98.102%
2026-02-25	7.6900	8.0500	7.6900	8.0500	+15.000%	14	434	-98.012%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+16.279%	1	434	-97.714%
2026-02-23	6.1000	6.1000	6.0200	6.0200	-10.815%	2	434	-97.342%
2026-02-19	6.7000	6.9000	6.7000	6.7500	+2.273%	70	432	-97.630%
2026-02-13	6.8000	7.0000	6.6000	6.6000	-12.000%	8	427	-97.576%
2026-02-12	7.7500	7.7500	7.3700	7.5000	-11.765%	117	427	-97.867%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-15.000%	1	386	-98.118%
2026-02-10	11.7000	11.7000	10.0000	10.0000	-6.542%	4	385	-98.400%
2026-02-09	10.5900	10.7000	10.5900	10.7000	+18.102%	3	384	-98.505%
2026-02-06	8.5600	9.0600	8.5600	9.0600	+31.304%	41	383	-98.234%
2026-02-05	7.3500	7.3900	6.9000	6.9000	-15.337%	4	391	-97.681%
2026-02-03	7.6000	8.1500	7.6000	8.1500	-4.790%	6	388	-98.037%
2026-02-02	8.4200	8.5900	8.4000	8.5600	+11.895%	40	384	-98.131%
2026-01-30	9.0000	9.0000	7.6500	7.6500	-20.971%	63	366	-97.908%
2026-01-29	9.6800	9.6800	9.6800	9.6800	+1.788%	1	305	-98.347%
2026-01-27	9.7300	9.7300	9.5100	9.5100	+6.734%	2	305	-98.318%
2026-01-26	9.3000	9.5000	8.9100	8.9100	-11.782%	16	305	-98.204%
2026-01-23	10.2000	10.2000	10.1000	10.1000	-6.395%	11	292	-98.416%
2026-01-22	11.3000	11.3000	9.9000	10.7900	-4.089%	55	292	-98.517%
2026-01-21	11.5000	11.5000	11.2500	11.2500	-23.573%	2	269	-98.578%
2026-01-20	14.7200	14.7200	14.7200	14.7200	-14.169%	2	268	-98.913%
2026-01-16	17.9000	17.9000	17.1500	17.1500	+0.117%	20	258	-99.067%
2026-01-15	15.0000	17.1300	15.0000	17.1300	+18.138%	61	258	-99.066%
2026-01-14	14.6900	15.0000	14.5000	14.5000	+4.693%	7	259	-98.897%
2026-01-13	13.8500	13.8500	13.8500	13.8500	+33.173%	3	255	-98.845%
2026-01-12	10.4000	10.4000	10.4000	10.4000	+12.432%	1	252	-98.462%
2026-01-09	9.8000	9.8000	9.2500	9.2500	-0.323%	8	252	-98.270%
2026-01-08	10.0900	10.0900	9.2800	9.2800	-13.594%	19	250	-98.276%
2026-01-07	10.8100	10.8100	10.7400	10.7400	+4.272%	3	251	-98.510%
2026-01-06	10.9000	10.9000	10.2500	10.3000	-21.673%	20	251	-98.447%
2026-01-05	13.1500	13.1500	13.1500	13.1500	+7.347%	2	249	-98.783%
2026-01-02	12.0000	12.2500	12.0000	12.2500	-3.922%	2	249	-98.694%
2025-12-31	12.7600	12.7600	12.7500	12.7500	-3.263%	7	243	-98.745%
2025-12-30	13.1800	13.1800	13.1800	13.1800	-1.051%	8	243	-98.786%
2025-12-26	13.2500	13.3200	13.2500	13.3200	+3.819%	3	235	-98.799%
2025-12-24	12.8300	12.8300	12.8300	12.8300	-7.029%	1	233	-98.753%
2025-12-19	13.8300	13.8300	13.8000	13.8000	-10.390%	23	233	-98.841%
2025-12-18	15.7500	15.7500	15.4000	15.4000	-15.105%	2	210	-98.961%
2025-12-12	18.6500	18.6500	18.1400	18.1400	-25.041%	11	210	-99.118%
2025-12-09	24.2000	24.2000	24.2000	24.2000	+18.919%	2	219	-99.339%
2025-12-03	20.3500	20.3500	20.3500	20.3500	-3.325%	1	217	-99.214%
2025-12-01	21.0500	21.0500	21.0500	21.0500	-2.546%	1	217	-99.240%
2025-11-28	21.1500	21.6000	21.1500	21.6000	+12.500%	11	217	-99.259%
2025-11-21	19.1900	19.2400	19.1300	19.2000	-15.344%	55	206	-99.167%
2025-11-20	22.6800	22.6800	22.6800	22.6800	-5.853%	1	169	-99.295%
2025-11-19	24.0900	24.0900	24.0900	24.0900	-9.775%	1	169	-99.336%
2025-11-18	26.7000	26.7000	26.7000	26.7000	-1.111%	17	168	-99.401%
2025-11-14	27.0000	27.0000	27.0000	27.0000	-1.711%	3	168	-99.407%
2025-11-12	27.3500	27.4700	27.3500	27.4700	-3.614%	5	170	-99.418%
2025-11-11	28.5000	28.5000	28.5000	28.5000	-5.000%	10	179	-99.439%
2025-11-07	28.9500	30.0000	28.9500	30.0000	+11.317%	28	179	-99.467%
2025-11-06	26.9500	26.9500	26.9500	26.9500	-5.172%	1	183	-99.406%
2025-11-04	26.8500	28.5800	26.8500	28.4200	-6.820%	12	182	-99.437%
2025-11-03	30.5000	30.5000	30.5000	30.5000	-12.028%	3	183	-99.475%
2025-10-31	34.9800	34.9800	34.6700	34.6700	-8.522%	9	183	-99.539%
2025-10-30	42.6100	42.6100	37.9000	37.9000	-26.236%	3	183	-99.578%
2025-10-29	51.3800	51.3800	51.3800	51.3800	+2.760%	5	180	-99.689%
2025-10-21	50.0000	50.0000	50.0000	50.0000	-5.446%	1	180	-99.680%
2025-10-20	52.8800	52.8800	52.8000	52.8800	-7.228%	3	179	-99.697%
2025-10-15	57.0000	57.0000	57.0000	57.0000	+0.529%	3	181	-99.719%
2025-09-30	56.7000	56.7000	56.7000	56.7000	-2.911%	3	178	-99.718%
2025-09-29	58.4000	58.4000	58.4000	58.4000	+10.816%	3	181	-99.726%
2025-09-26	52.7000	52.7000	52.7000	52.7000	-5.809%	2	181	-99.696%
2025-09-19	54.7100	55.9500	54.2500	55.9500	+9.406%	18	183	-99.714%
2025-09-17	52.1300	52.1300	51.1400	51.1400	-2.794%	2	191	-99.687%
2025-09-12	52.6100	52.6100	52.6100	52.6100	+3.461%	1	190	-99.696%
2025-09-09	50.8500	50.8500	50.8500	50.8500	+9.946%	2	189	-99.685%
2025-09-05	46.2500	46.2500	46.2500	46.2500	+13.916%	60	189	-99.654%
2025-08-18	40.6000	40.6000	40.6000	40.6000	-19.091%	5	129	-99.606%
2025-08-08	50.1800	50.1800	50.1800	50.1800	-3.127%	2	129	-99.681%
2025-08-06	51.8000	51.8000	51.8000	51.8000	+2.574%	3	129	-99.691%
2025-08-04	50.5000	50.5000	50.5000	50.5000	+9.783%	3	132	-99.683%
2025-08-01	51.2000	51.2000	46.0000	46.0000	-23.000%	4	135	-99.652%
2025-07-31	59.7400	59.7400	59.7400	59.7400	+29.588%	10	138	-99.732%
2025-07-30	45.2800	46.1500	45.2800	46.1000	+7.459%	14	148	-99.653%
2025-07-25	42.9000	42.9000	42.9000	42.9000	+1.659%	3	150	-99.627%
2025-07-24	41.8300	42.2000	41.8000	42.2000	+7.297%	13	153	-99.621%
2025-07-23	39.3500	39.3500	39.3300	39.3300	-10.021%	50	150	-99.593%
2025-07-22	43.7100	43.7100	43.7100	43.7100	-9.783%	1	118	-99.634%
2025-07-21	47.9100	48.4500	47.9100	48.4500	+5.602%	7	119	-99.670%
2025-07-18	46.0000	46.0000	45.8800	45.8800	+3.637%	3	124	-99.651%
2025-07-17	43.7000	44.2700	43.7000	44.2700	+7.713%	7	126	-99.639%
2025-07-16	41.1000	41.1000	41.1000	41.1000	+16.266%	2	130	-99.611%
2025-07-15	35.1300	35.3500	35.1300	35.3500	0.000%	6	132	-99.547%
2025-07-14	35.3500	35.3500	35.3500	35.3500	+11.164%	2	134	-99.547%
2025-07-07	31.8000	31.8000	31.8000	31.8000	+6.000%	2	136	-99.497%
2025-07-03	30.0000	30.0000	30.0000	30.0000	+6.045%	2	140	-99.467%
2025-07-01	29.4000	29.4000	28.2900	28.2900	-8.624%	4	140	-99.434%
2025-06-27	30.9600	30.9600	30.9600	30.9600	+2.721%	1	138	-99.483%
2025-06-25	30.2400	30.2400	30.1400	30.1400	-2.680%	15	139	-99.469%
2025-06-24	30.8000	30.9900	30.8000	30.9700	+3.406%	12	131	-99.483%
2025-06-23	29.9500	29.9500	29.9500	29.9500	+4.355%	1	129	-99.466%
2025-06-20	28.7500	28.7500	28.7000	28.7000	-0.692%	4	130	-99.443%
2025-06-17	28.9000	28.9000	28.9000	28.9000	+35.047%	1	128	-99.446%
2025-06-10	21.4000	21.4000	21.4000	21.4000	-9.399%	2	128	-99.252%
2025-06-09	23.6200	23.6200	23.6200	23.6200	+5.446%	1	128	-99.323%
2025-06-05	22.4000	22.4000	22.4000	22.4000	+58.304%	5	128	-99.286%
2025-05-16	14.1500	14.1500	14.1500	14.1500	+72.351%	2	128	-98.869%
2025-05-01	8.2100	8.2100	8.2100	8.2100	+62.574%	2	127	-98.051%
2025-04-15	4.9000	5.0500	4.9000	5.0500	+3.484%	46	127	-96.832%
2025-04-14	5.2000	5.2000	4.8800	4.8800	+0.619%	142	127	-96.721%
2025-04-11	4.9000	4.9000	4.7900	4.8500	+2.105%	348	210	-96.701%
2025-04-04	4.7500	4.7500	4.7500	4.7500	-15.179%	2	127	-96.632%
2025-03-12	5.6000	5.6000	5.6000	5.6000	+8.738%	1	128	-97.143%
2025-03-10	5.1500	5.1500	5.1500	5.1500	-44.920%	5	128	-96.893%
2025-02-07	9.3500	9.3500	9.3500	9.3500	-4.103%	2	128	-98.289%
2025-02-06	7.9500	9.7500	7.9500	9.7500	-6.250%	197	129	-98.359%
2025-01-27	10.3000	10.8200	10.2600	10.4000	0.000%	32	32	-98.462%

.dark-mode .nQ7nt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQ7nt7{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C100RBLX Dec 18 2026 100.00 Call (RBLX261218C00100000)option OPRA

RBLX20261218C100
RBLX Dec 18 2026 100.00 Call (RBLX261218C00100000)
option OPRA