RBLX261218C00110000
RBLX Dec 18 2026 110.00 Call
optionOPRA
EODOct 9, 2026
0.06USD+20.000%(+0.01)1Vol480OI
RBLX261218C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 480 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 101 | 379 | +20.000% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -50.000% | 100 | 379 | -25.000% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 379 | -62.500% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 378 | -64.706% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 2 | 380 | -70.000% |
| 2026-09-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 5 | 385 | -40.000% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 5 | 385 | -53.846% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 15 | 385 | -40.000% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 5 | 380 | -53.846% |
| 2026-08-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 10 | 370 | -50.000% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 3 | 370 | -53.846% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 5 | 365 | -60.000% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.0800 | 0.1100 | -78.431% | 138 | 431 | -45.455% |
| 2026-07-30 | 0.6500 | 0.6500 | 0.5100 | 0.5100 | -23.881% | 7 | 427 | -88.235% |
| 2026-07-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 1 | 428 | -91.045% |
| 2026-07-23 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -25.806% | 5 | 424 | -91.304% |
| 2026-07-22 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -8.824% | 5 | 419 | -93.548% |
| 2026-07-20 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -2.857% | 2 | 418 | -94.118% |
| 2026-07-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -44.737% | 1 | 417 | -94.286% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 1 | 416 | -96.842% |
| 2026-07-01 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | +66.116% | 3 | 416 | -97.015% |
| 2026-06-29 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +27.368% | 6 | 410 | -95.041% |
| 2026-06-22 | 1.1300 | 1.1300 | 0.9500 | 0.9500 | -32.143% | 6 | 405 | -93.684% |
| 2026-06-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 404 | -95.714% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +33.333% | 1 | 403 | -95.000% |
| 2026-06-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +26.761% | 1 | 402 | -93.333% |
| 2026-06-15 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -16.471% | 2 | 402 | -91.549% |
| 2026-06-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +11.842% | 8 | 402 | -92.941% |
| 2026-06-05 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -26.214% | 4 | 398 | -92.105% |
| 2026-06-02 | 1.0900 | 1.2500 | 1.0300 | 1.0300 | -4.630% | 9 | 393 | -94.175% |
| 2026-05-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +42.105% | 2 | 393 | -94.444% |
| 2026-05-15 | 0.8100 | 0.9300 | 0.6300 | 0.7600 | 0.000% | 75 | 384 | -92.105% |
| 2026-05-14 | 0.7700 | 0.7700 | 0.7000 | 0.7600 | +22.581% | 9 | 391 | -92.105% |
| 2026-05-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 1 | 391 | -90.323% |
| 2026-05-11 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | -1.429% | 14 | 386 | -91.304% |
| 2026-05-08 | 0.7200 | 0.8100 | 0.7000 | 0.7000 | -17.647% | 28 | 389 | -91.429% |
| 2026-05-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 388 | -92.941% |
| 2026-05-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 5 | 392 | -94.000% |
| 2026-05-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 5 | 390 | -95.000% |
| 2026-05-01 | 1.2400 | 1.2500 | 1.1400 | 1.1500 | -58.182% | 92 | 463 | -94.783% |
| 2026-04-30 | 2.8400 | 2.8700 | 2.7500 | 2.7500 | -1.079% | 16 | 453 | -97.818% |
| 2026-04-29 | 2.5800 | 2.7800 | 2.4800 | 2.7800 | -13.396% | 13 | 449 | -97.842% |
| 2026-04-27 | 2.8500 | 3.2100 | 2.8500 | 3.2100 | +14.643% | 3 | 448 | -98.131% |
| 2026-04-24 | 2.4500 | 2.8000 | 2.1200 | 2.8000 | -15.152% | 8 | 444 | -97.857% |
| 2026-04-17 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | -7.042% | 10 | 444 | -98.182% |
| 2026-04-16 | 2.9600 | 3.5500 | 2.9600 | 3.5500 | +2.899% | 21 | 436 | -98.310% |
| 2026-04-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +23.656% | 6 | 436 | -98.261% |
| 2026-04-13 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +29.767% | 1 | 440 | -97.849% |
| 2026-04-09 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | -29.967% | 2 | 439 | -97.209% |
| 2026-04-06 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -8.358% | 1 | 437 | -98.046% |
| 2026-04-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +55.093% | 1 | 435 | -98.209% |
| 2026-03-30 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | -3.139% | 9 | 435 | -97.222% |
| 2026-03-27 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -25.168% | 6 | 444 | -97.309% |
| 2026-03-23 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | +3.833% | 2 | 438 | -97.987% |
| 2026-03-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.013% | 1 | 438 | -97.909% |
| 2026-03-19 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.194% | 1 | 437 | -98.077% |
| 2026-03-18 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +5.629% | 1 | 437 | -98.119% |
| 2026-03-13 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | -12.464% | 5 | 437 | -98.013% |
| 2026-03-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 1 | 433 | -98.261% |
| 2026-03-11 | 3.4600 | 3.6500 | 3.4500 | 3.6500 | -26.707% | 4 | 434 | -98.356% |
| 2026-03-09 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | -0.400% | 2 | 433 | -98.795% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.260% | 1 | 431 | -98.800% |
| 2026-03-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.959% | 1 | 432 | -99.055% |
| 2026-03-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 1 | 431 | -99.008% |
| 2026-03-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -18.056% | 1 | 430 | -98.983% |
| 2026-02-26 | 6.7000 | 7.2000 | 6.7000 | 7.2000 | +16.129% | 15 | 431 | -99.167% |
| 2026-02-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +40.909% | 1 | 427 | -99.032% |
| 2026-02-20 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -8.524% | 4 | 427 | -98.636% |
| 2026-02-17 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -8.381% | 1 | 425 | -98.753% |
| 2026-02-13 | 5.3500 | 5.5500 | 5.2000 | 5.2500 | -26.982% | 20 | 421 | -98.857% |
| 2026-02-11 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -14.200% | 4 | 421 | -99.166% |
| 2026-02-10 | 8.8700 | 8.8700 | 8.3800 | 8.3800 | +1.208% | 2 | 421 | -99.284% |
| 2026-02-09 | 8.0000 | 8.2800 | 8.0000 | 8.2800 | +14.207% | 3 | 421 | -99.275% |
| 2026-02-06 | 7.4400 | 7.5000 | 7.2500 | 7.2500 | +25.433% | 48 | 419 | -99.172% |
| 2026-02-04 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -9.262% | 1 | 460 | -98.962% |
| 2026-02-03 | 6.5000 | 6.5000 | 6.3700 | 6.3700 | -9.645% | 3 | 460 | -99.058% |
| 2026-02-02 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | +17.500% | 3 | 463 | -99.149% |
| 2026-01-30 | 8.3000 | 8.3000 | 5.7900 | 6.0000 | -15.730% | 170 | 463 | -99.000% |
| 2026-01-26 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -16.235% | 100 | 385 | -99.157% |
| 2026-01-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -18.269% | 1 | 285 | -99.294% |
| 2026-01-20 | 11.5000 | 11.5000 | 10.4000 | 10.4000 | -26.136% | 6 | 285 | -99.423% |
| 2026-01-15 | 13.4000 | 14.0800 | 13.4000 | 14.0800 | +37.366% | 2 | 282 | -99.574% |
| 2026-01-13 | 10.0000 | 10.2500 | 9.7500 | 10.2500 | +35.762% | 22 | 280 | -99.415% |
| 2026-01-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -11.176% | 1 | 270 | -99.205% |
| 2026-01-07 | 8.5000 | 8.5000 | 8.3300 | 8.5000 | +3.659% | 3 | 270 | -99.294% |
| 2026-01-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -23.005% | 1 | 268 | -99.268% |
| 2026-01-05 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 1 | 268 | -99.437% |
| 2025-12-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 1 | 268 | -99.437% |
| 2025-12-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.509% | 1 | 267 | -99.455% |
| 2025-12-19 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -14.925% | 1 | 268 | -99.474% |
| 2025-12-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.372% | 7 | 268 | -99.552% |
| 2025-12-16 | 13.4700 | 13.4700 | 13.4500 | 13.4500 | -2.958% | 7 | 275 | -99.554% |
| 2025-12-15 | 13.6000 | 13.8600 | 13.6000 | 13.8600 | -7.600% | 8 | 273 | -99.567% |
| 2025-12-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -19.571% | 1 | 266 | -99.600% |
| 2025-12-08 | 18.9000 | 18.9000 | 18.6500 | 18.6500 | +0.269% | 3 | 266 | -99.678% |
| 2025-12-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +13.415% | 1 | 266 | -99.677% |
| 2025-12-01 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.796% | 3 | 266 | -99.634% |
| 2025-11-28 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +6.234% | 20 | 263 | -99.641% |
| 2025-11-21 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -12.764% | 1 | 283 | -99.618% |
| 2025-11-20 | 18.9700 | 19.4500 | 18.0200 | 18.0200 | -30.317% | 4 | 283 | -99.667% |
| 2025-11-10 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +6.420% | 1 | 281 | -99.768% |
| 2025-11-05 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -0.246% | 1 | 282 | -99.753% |
| 2025-11-04 | 25.5000 | 25.5000 | 24.3600 | 24.3600 | -6.667% | 20 | 282 | -99.754% |
| 2025-11-03 | 27.0700 | 27.0700 | 26.1000 | 26.1000 | -25.705% | 3 | 260 | -99.770% |
| 2025-10-31 | 35.1300 | 35.1300 | 35.1300 | 35.1300 | +15.369% | 1 | 260 | -99.829% |
| 2025-10-30 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -34.432% | 1 | 260 | -99.803% |
| 2025-10-28 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | +10.835% | 1 | 259 | -99.871% |
| 2025-10-10 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +5.065% | 1 | 259 | -99.857% |
| 2025-10-07 | 39.8800 | 39.8800 | 39.8800 | 39.8800 | -15.580% | 1 | 259 | -99.850% |
| 2025-09-23 | 47.1800 | 47.2400 | 47.1800 | 47.2400 | -0.652% | 4 | 259 | -99.873% |
| 2025-09-17 | 46.9400 | 47.5500 | 46.9400 | 47.5500 | -4.036% | 2 | 261 | -99.874% |
| 2025-09-16 | 49.5000 | 49.5500 | 49.5000 | 49.5500 | -0.262% | 2 | 261 | -99.879% |
| 2025-09-15 | 49.6800 | 49.6800 | 49.6800 | 49.6800 | +17.558% | 1 | 261 | -99.879% |
| 2025-09-08 | 42.2600 | 42.2600 | 42.2600 | 42.2600 | +0.595% | 1 | 261 | -99.858% |
| 2025-09-05 | 42.0100 | 42.0100 | 42.0100 | 42.0100 | +0.502% | 1 | 261 | -99.857% |
| 2025-08-13 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +0.432% | 1 | 260 | -99.856% |
| 2025-08-01 | 42.2400 | 42.2400 | 41.4300 | 41.6200 | +10.691% | 78 | 261 | -99.856% |
| 2025-07-28 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -4.155% | 1 | 235 | -99.840% |
| 2025-07-21 | 39.9000 | 39.9000 | 39.2300 | 39.2300 | +9.550% | 2 | 234 | -99.847% |
| 2025-07-16 | 35.8100 | 35.8100 | 35.8100 | 35.8100 | +17.990% | 2 | 234 | -99.832% |
| 2025-07-14 | 29.8500 | 30.3500 | 29.8500 | 30.3500 | +19.724% | 10 | 234 | -99.802% |
| 2025-07-03 | 25.2000 | 25.3500 | 25.2000 | 25.3500 | +0.875% | 9 | 227 | -99.763% |
| 2025-07-01 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | -4.521% | 1 | 227 | -99.761% |
| 2025-06-24 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +2.253% | 31 | 227 | -99.772% |
| 2025-06-23 | 26.3000 | 26.4500 | 25.6500 | 25.7400 | +3.166% | 41 | 227 | -99.767% |
| 2025-06-20 | 24.8000 | 25.6400 | 23.9300 | 24.9500 | -1.965% | 16 | 236 | -99.760% |
| 2025-06-18 | 24.2300 | 25.4500 | 24.2300 | 25.4500 | +4.733% | 4 | 241 | -99.764% |
| 2025-06-17 | 24.0000 | 24.3000 | 24.0000 | 24.3000 | +12.292% | 6 | 241 | -99.753% |
| 2025-06-13 | 20.9400 | 21.8700 | 20.9400 | 21.6400 | +4.289% | 86 | 243 | -99.723% |
| 2025-06-12 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +0.826% | 9 | 286 | -99.711% |
| 2025-06-06 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +21.416% | 2 | 292 | -99.708% |
| 2025-06-04 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +22.826% | 1 | 290 | -99.646% |
| 2025-05-28 | 14.3000 | 14.3000 | 13.8000 | 13.8000 | +15.000% | 17 | 290 | -99.565% |
| 2025-05-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.826% | 1 | 290 | -99.500% |
| 2025-05-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.766% | 1 | 289 | -99.504% |
| 2025-05-16 | 11.9200 | 11.9200 | 11.8900 | 11.8900 | +8.091% | 78 | 288 | -99.495% |
| 2025-05-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +17.271% | 1 | 249 | -99.455% |
| 2025-05-13 | 9.2000 | 9.4000 | 9.2000 | 9.3800 | +21.977% | 72 | 248 | -99.360% |
| 2025-05-05 | 7.7000 | 7.7000 | 7.6900 | 7.6900 | +21.870% | 45 | 306 | -99.220% |
| 2025-05-01 | 7.2700 | 7.2700 | 6.3100 | 6.3100 | +48.821% | 93 | 304 | -99.049% |
| 2025-04-21 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -2.529% | 2 | 289 | -98.585% |
| 2025-04-16 | 3.6400 | 4.3500 | 3.6400 | 4.3500 | +2.113% | 73 | 287 | -98.621% |
| 2025-04-15 | 3.9500 | 4.2600 | 3.9500 | 4.2600 | +37.419% | 78 | 287 | -98.592% |
| 2025-04-08 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -19.481% | 2 | 325 | -98.065% |
| 2025-04-04 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -12.301% | 60 | 324 | -98.442% |
| 2025-03-31 | 4.1500 | 4.3900 | 4.1500 | 4.3900 | +4.524% | 20 | 354 | -98.633% |
| 2025-03-17 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | -1.639% | 10 | 334 | -98.571% |
| 2025-03-12 | 4.1300 | 4.3000 | 4.1300 | 4.2700 | +6.484% | 174 | 324 | -98.595% |
| 2025-03-10 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -40.149% | 78 | 498 | -98.504% |
| 2025-02-12 | 7.0300 | 7.0800 | 6.4300 | 6.7000 | -20.710% | 80 | 576 | -99.104% |
| 2025-02-07 | 7.7600 | 8.5300 | 7.7600 | 8.4500 | +8.892% | 16 | 656 | -99.290% |
| 2025-02-06 | 6.9400 | 7.7600 | 6.6000 | 7.7600 | 0.000% | 1,316 | 0 | -99.227% |