RBLX261218C00105000
RBLX Dec 18 2026 105.00 Call
optionOPRA
InactiveSep 21, 2026
0.15USD+7.143%(+0.01)8Vol253OI
RBLX261218C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 8 | 253 | 0.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -41.667% | 11 | 256 | +7.143% |
| 2026-09-16 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | -22.581% | 11 | 251 | -37.500% |
| 2026-09-15 | 0.6200 | 0.6200 | 0.2600 | 0.3100 | +40.909% | 4 | 253 | -51.613% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +46.667% | 1 | 253 | -31.818% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 4 | 253 | 0.000% |
| 2026-08-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 3 | 253 | +25.000% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +160.000% | 1 | 252 | +15.385% |
| 2026-08-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -64.286% | 3 | 252 | +200.000% |
| 2026-08-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 1 | 252 | +7.143% |
| 2026-08-03 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +28.571% | 4 | 256 | -16.667% |
| 2026-07-31 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -82.051% | 38 | 276 | +7.143% |
| 2026-07-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -6.024% | 2 | 278 | -80.769% |
| 2026-07-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -21.698% | 1 | 279 | -81.928% |
| 2026-07-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -20.301% | 7 | 279 | -85.849% |
| 2026-07-21 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.917% | 1 | 279 | -88.722% |
| 2026-07-17 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -34.239% | 1 | 280 | -87.603% |
| 2026-07-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 1 | 280 | -91.848% |
| 2026-07-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.736% | 1 | 280 | -91.892% |
| 2026-07-07 | 2.2200 | 2.2200 | 2.1200 | 2.1200 | +1.923% | 2 | 280 | -92.925% |
| 2026-06-30 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | +25.301% | 2 | 278 | -92.788% |
| 2026-06-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +33.871% | 1 | 278 | -90.964% |
| 2026-06-24 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +11.712% | 11 | 289 | -87.903% |
| 2026-06-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +6.731% | 1 | 290 | -86.486% |
| 2026-06-16 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | +2.970% | 3 | 288 | -85.577% |
| 2026-06-08 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +17.442% | 4 | 292 | -85.149% |
| 2026-06-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -23.214% | 2 | 294 | -82.558% |
| 2026-06-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 1 | 295 | -86.607% |
| 2026-06-02 | 1.4000 | 1.4000 | 1.2400 | 1.2400 | -6.061% | 2 | 295 | -87.903% |
| 2026-05-29 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | +5.600% | 12 | 285 | -88.636% |
| 2026-05-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +40.449% | 1 | 284 | -88.000% |
| 2026-05-15 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | +3.488% | 28 | 308 | -83.146% |
| 2026-05-14 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | +13.158% | 5 | 308 | -82.558% |
| 2026-05-13 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -5.000% | 6 | 308 | -80.263% |
| 2026-05-11 | 0.7400 | 0.8000 | 0.7100 | 0.8000 | -10.112% | 34 | 281 | -81.250% |
| 2026-05-08 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -19.091% | 2 | 283 | -83.146% |
| 2026-05-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +6.796% | 1 | 284 | -86.364% |
| 2026-05-06 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | -22.556% | 26 | 284 | -85.437% |
| 2026-05-04 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | -5.000% | 3 | 284 | -88.722% |
| 2026-05-01 | 1.3900 | 1.4000 | 1.0000 | 1.4000 | -57.317% | 3 | 286 | -89.286% |
| 2026-04-30 | 3.3500 | 3.3500 | 3.1500 | 3.2800 | -1.205% | 14 | 279 | -95.427% |
| 2026-04-27 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +15.278% | 1 | 279 | -95.482% |
| 2026-04-24 | 2.7800 | 2.8800 | 2.7800 | 2.8800 | -4.000% | 16 | 279 | -94.792% |
| 2026-04-23 | 3.1700 | 3.1700 | 3.0000 | 3.0000 | -26.829% | 6 | 281 | -95.000% |
| 2026-04-20 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | +5.128% | 14 | 273 | -96.341% |
| 2026-04-16 | 3.9500 | 4.2000 | 3.9000 | 3.9000 | +16.418% | 7 | 273 | -96.154% |
| 2026-04-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.836% | 11 | 274 | -95.522% |
| 2026-04-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 1 | 264 | -95.082% |
| 2026-04-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +9.756% | 1 | 263 | -95.238% |
| 2026-03-31 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +15.726% | 12 | 262 | -94.774% |
| 2026-03-30 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.981% | 10 | 265 | -93.952% |
| 2026-03-27 | 2.5500 | 2.6100 | 2.5500 | 2.6100 | -15.806% | 2 | 255 | -94.253% |
| 2026-03-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 10 | 253 | -95.161% |
| 2026-03-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 253 | -95.714% |
| 2026-03-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -20.482% | 1 | 253 | -95.455% |
| 2026-03-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 254 | -96.386% |
| 2026-03-16 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | +8.333% | 12 | 253 | -96.154% |
| 2026-03-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.670% | 1 | 253 | -95.833% |
| 2026-03-11 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | -7.143% | 3 | 252 | -96.278% |
| 2026-03-10 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | -36.176% | 3 | 252 | -96.544% |
| 2026-03-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.821% | 2 | 253 | -97.794% |
| 2026-02-26 | 7.7100 | 7.8000 | 7.7100 | 7.8000 | +28.289% | 14 | 253 | -98.077% |
| 2026-02-24 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +4.110% | 1 | 251 | -97.533% |
| 2026-02-13 | 6.1000 | 6.2300 | 5.7200 | 5.8400 | -8.031% | 9 | 248 | -97.432% |
| 2026-02-12 | 6.5600 | 6.5600 | 6.3500 | 6.3500 | -36.500% | 2 | 248 | -97.638% |
| 2026-02-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 247 | -98.500% |
| 2026-02-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +42.537% | 1 | 247 | -98.429% |
| 2026-02-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.331% | 1 | 247 | -97.761% |
| 2026-02-03 | 7.0800 | 7.2300 | 7.0800 | 7.2300 | -7.308% | 2 | 247 | -97.925% |
| 2026-02-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.129% | 1 | 246 | -98.077% |
| 2026-01-27 | 8.9000 | 9.3000 | 8.4000 | 9.3000 | -25.421% | 146 | 246 | -98.387% |
| 2026-01-13 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +33.369% | 2 | 172 | -98.797% |
| 2026-01-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -22.083% | 1 | 170 | -98.396% |
| 2026-01-05 | 11.6800 | 12.0000 | 11.6800 | 12.0000 | -1.639% | 4 | 171 | -98.750% |
| 2025-12-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.494% | 1 | 173 | -98.770% |
| 2025-12-26 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +2.881% | 1 | 173 | -98.764% |
| 2025-12-24 | 11.5000 | 11.8000 | 11.5000 | 11.8000 | -3.909% | 5 | 168 | -98.729% |
| 2025-12-19 | 12.4300 | 12.4300 | 12.2800 | 12.2800 | -8.358% | 40 | 168 | -98.779% |
| 2025-12-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.967% | 1 | 148 | -98.881% |
| 2025-12-17 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -0.274% | 2 | 147 | -98.970% |
| 2025-12-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -25.013% | 1 | 145 | -98.973% |
| 2025-12-01 | 19.4000 | 19.4700 | 19.4000 | 19.4700 | +0.516% | 2 | 144 | -99.230% |
| 2025-11-28 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +0.519% | 1 | 144 | -99.226% |
| 2025-11-26 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +13.353% | 2 | 144 | -99.222% |
| 2025-11-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -31.062% | 1 | 144 | -99.118% |
| 2025-11-18 | 23.9500 | 24.6600 | 23.9500 | 24.6600 | -3.104% | 12 | 143 | -99.392% |
| 2025-11-17 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -7.790% | 1 | 140 | -99.411% |
| 2025-11-07 | 28.4000 | 28.4000 | 27.5500 | 27.6000 | +4.983% | 11 | 140 | -99.457% |
| 2025-11-04 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | -41.186% | 25 | 140 | -99.429% |
| 2025-09-08 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +4.439% | 1 | 115 | -99.664% |
| 2025-08-26 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -2.948% | 1 | 115 | -99.650% |
| 2025-08-25 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +22.500% | 1 | 116 | -99.660% |
| 2025-08-18 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -16.782% | 1 | 116 | -99.583% |
| 2025-07-30 | 43.2600 | 43.2600 | 43.2600 | 43.2600 | +8.069% | 1 | 116 | -99.653% |
| 2025-07-17 | 38.4400 | 40.0300 | 38.4400 | 40.0300 | +39.477% | 44 | 116 | -99.625% |
| 2025-06-24 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +7.814% | 1 | 158 | -99.477% |
| 2025-06-23 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | -1.407% | 1 | 158 | -99.437% |
| 2025-06-18 | 26.6000 | 27.0000 | 26.6000 | 27.0000 | +2.273% | 8 | 152 | -99.444% |
| 2025-06-17 | 26.8000 | 26.8000 | 26.4000 | 26.4000 | +19.080% | 2 | 152 | -99.432% |
| 2025-06-06 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +43.961% | 2 | 152 | -99.323% |
| 2025-05-30 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +14.754% | 22 | 153 | -99.026% |
| 2025-05-21 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +83.836% | 1 | 147 | -98.882% |
| 2025-05-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +15.142% | 1 | 146 | -97.945% |
| 2025-02-20 | 6.3000 | 6.3900 | 6.0800 | 6.3400 | -22.494% | 12 | 147 | -97.634% |
| 2025-02-14 | 8.1700 | 8.1900 | 8.1700 | 8.1800 | +4.872% | 10 | 158 | -98.166% |
| 2025-02-12 | 7.8000 | 7.8000 | 7.7500 | 7.8000 | -5.797% | 99 | 158 | -98.077% |
| 2025-02-11 | 8.2500 | 8.2800 | 8.2500 | 8.2800 | +3.759% | 8 | 187 | -98.188% |
| 2025-02-10 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -4.431% | 1 | 191 | -98.120% |
| 2025-02-06 | 7.4400 | 9.0000 | 7.3500 | 8.3500 | 0.000% | 238 | 192 | -98.204% |