RBLX261218C00120000
RBLX Dec 18 2026 120.00 Call
optionOPRA
InactiveOct 1, 2026
0.05USD-50.000%(-0.05)3Vol1,289OI
RBLX261218C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 3 | 1,290 | 0.000% |
| 2026-09-25 | 0.0900 | 0.1000 | 0.0500 | 0.1000 | 0.000% | 6 | 1,287 | -50.000% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,287 | -50.000% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 1 | 1,287 | -50.000% |
| 2026-09-14 | 0.1100 | 0.1700 | 0.1100 | 0.1700 | +21.429% | 4 | 1,291 | -70.588% |
| 2026-09-11 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 4 | 1,287 | -64.286% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 1,287 | -58.333% |
| 2026-09-08 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | +8.333% | 5 | 1,287 | -61.538% |
| 2026-09-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 1 | 1,286 | -58.333% |
| 2026-08-27 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 12 | 1,282 | -28.571% |
| 2026-08-24 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -41.667% | 7 | 1,280 | -28.571% |
| 2026-08-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 105 | 1,382 | -58.333% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 1,383 | -28.571% |
| 2026-08-10 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 4 | 1,383 | -54.545% |
| 2026-08-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 1,384 | -54.545% |
| 2026-08-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 12 | 1,394 | -50.000% |
| 2026-07-31 | 0.1300 | 0.2300 | 0.0500 | 0.0500 | -85.294% | 59 | 1,397 | 0.000% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.3300 | 0.3400 | -24.444% | 14 | 1,404 | -85.294% |
| 2026-07-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 1,404 | -88.889% |
| 2026-07-28 | 0.3100 | 0.4200 | 0.3100 | 0.4200 | 0.000% | 48 | 1,452 | -88.095% |
| 2026-07-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 48 | 1,405 | -88.095% |
| 2026-07-24 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.000% | 8 | 1,400 | -88.636% |
| 2026-07-23 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -37.143% | 4 | 1,398 | -88.636% |
| 2026-07-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 18 | 1,416 | -92.857% |
| 2026-07-20 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -20.513% | 1 | 1,417 | -91.935% |
| 2026-07-17 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -20.408% | 4 | 1,415 | -93.590% |
| 2026-07-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -11.712% | 1 | 1,416 | -94.898% |
| 2026-07-10 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -17.164% | 1 | 1,415 | -95.495% |
| 2026-07-07 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -15.190% | 6 | 1,411 | -96.269% |
| 2026-07-06 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +12.857% | 1 | 1,411 | -96.835% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | +17.647% | 2 | 1,410 | -96.429% |
| 2026-06-29 | 0.9500 | 1.2000 | 0.9500 | 1.1900 | +101.695% | 12 | 1,410 | -95.798% |
| 2026-06-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -24.359% | 1 | 1,410 | -91.525% |
| 2026-06-24 | 0.6600 | 0.7800 | 0.6600 | 0.7800 | +4.000% | 12 | 1,408 | -93.590% |
| 2026-06-23 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | -25.000% | 75 | 1,397 | -93.333% |
| 2026-06-18 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +29.870% | 7 | 1,398 | -95.000% |
| 2026-06-17 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | +20.313% | 3 | 1,396 | -93.506% |
| 2026-06-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +60.000% | 4 | 1,398 | -92.187% |
| 2026-06-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 1,399 | -87.500% |
| 2026-06-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 20 | 1,399 | -90.000% |
| 2026-06-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -51.000% | 7 | 1,399 | -89.796% |
| 2026-06-02 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +25.000% | 4 | 1,401 | -95.000% |
| 2026-06-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 6 | 1,401 | -93.750% |
| 2026-05-29 | 0.8300 | 0.9200 | 0.7500 | 0.7500 | -10.714% | 17 | 1,416 | -93.333% |
| 2026-05-28 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 3 | 1,415 | -94.048% |
| 2026-05-18 | 0.8100 | 0.8700 | 0.7700 | 0.8700 | +58.182% | 20 | 1,423 | -94.253% |
| 2026-05-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 9 | 1,432 | -90.909% |
| 2026-05-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 1 | 1,433 | -90.566% |
| 2026-05-12 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +10.204% | 3 | 1,433 | -90.741% |
| 2026-05-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.438% | 1 | 1,432 | -89.796% |
| 2026-05-08 | 0.4300 | 0.6400 | 0.4300 | 0.6400 | 0.000% | 2 | 1,430 | -92.187% |
| 2026-05-06 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | -28.090% | 12 | 1,430 | -92.187% |
| 2026-05-04 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | +12.658% | 2 | 1,432 | -94.382% |
| 2026-05-01 | 0.6800 | 0.9300 | 0.6800 | 0.7900 | -63.256% | 4 | 1,433 | -93.671% |
| 2026-04-30 | 2.1600 | 2.1800 | 2.0400 | 2.1500 | -12.245% | 28 | 1,406 | -97.674% |
| 2026-04-27 | 2.2300 | 2.4500 | 2.2300 | 2.4500 | +32.432% | 8 | 1,403 | -97.959% |
| 2026-04-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 2 | 1,401 | -97.297% |
| 2026-04-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -22.179% | 1 | 1,401 | -97.500% |
| 2026-04-20 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.745% | 1 | 1,400 | -98.054% |
| 2026-04-16 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +39.063% | 1 | 1,400 | -98.127% |
| 2026-04-13 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | -19.328% | 2 | 1,400 | -97.396% |
| 2026-04-06 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.245% | 1 | 1,398 | -97.899% |
| 2026-04-01 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +20.500% | 1 | 1,398 | -97.925% |
| 2026-03-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 1 | 1,397 | -97.500% |
| 2026-03-24 | 2.0300 | 2.1400 | 2.0300 | 2.1100 | -3.653% | 3 | 1,396 | -97.630% |
| 2026-03-23 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | -0.455% | 2 | 1,393 | -97.717% |
| 2026-03-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 1 | 1,392 | -97.727% |
| 2026-03-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 2 | 1,393 | -98.077% |
| 2026-03-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.143% | 1 | 1,392 | -98.077% |
| 2026-03-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +23.894% | 1 | 1,391 | -98.214% |
| 2026-03-13 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -13.077% | 10 | 1,391 | -97.788% |
| 2026-03-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.059% | 2 | 1,401 | -98.077% |
| 2026-03-11 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | -7.192% | 7 | 1,403 | -98.155% |
| 2026-03-10 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -35.824% | 7 | 1,396 | -98.288% |
| 2026-03-05 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | -4.812% | 2,000 | 1,399 | -98.901% |
| 2026-03-04 | 5.1500 | 5.1500 | 4.7800 | 4.7800 | +3.913% | 2 | 2,186 | -98.954% |
| 2026-02-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +10.843% | 1 | 2,186 | -98.913% |
| 2026-02-13 | 4.3000 | 4.4000 | 4.1500 | 4.1500 | -18.787% | 6 | 2,179 | -98.795% |
| 2026-02-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -25.942% | 2 | 2,179 | -99.022% |
| 2026-02-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.361% | 6 | 2,179 | -99.275% |
| 2026-02-09 | 6.5500 | 7.1400 | 6.5500 | 7.1400 | +34.717% | 4 | 2,185 | -99.300% |
| 2026-02-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.950% | 1 | 2,185 | -99.057% |
| 2026-02-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 2,186 | -99.010% |
| 2026-02-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.434% | 1 | 2,186 | -99.010% |
| 2026-01-30 | 4.9600 | 5.0100 | 4.9200 | 4.9300 | -21.497% | 8 | 2,186 | -98.986% |
| 2026-01-29 | 6.5000 | 6.6500 | 6.2500 | 6.2800 | +0.803% | 13 | 2,188 | -99.204% |
| 2026-01-27 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -2.656% | 1 | 2,199 | -99.197% |
| 2026-01-22 | 7.2900 | 7.2900 | 6.4000 | 6.4000 | -8.571% | 3 | 2,198 | -99.219% |
| 2026-01-21 | 6.8000 | 7.2000 | 6.8000 | 7.0000 | -42.623% | 32 | 2,198 | -99.286% |
| 2026-01-16 | 11.6500 | 12.2000 | 11.6500 | 12.2000 | +14.554% | 2 | 2,198 | -99.590% |
| 2026-01-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +9.231% | 1 | 2,198 | -99.531% |
| 2026-01-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.412% | 1 | 2,198 | -99.487% |
| 2026-01-13 | 7.2500 | 10.2000 | 7.2500 | 10.2000 | +57.407% | 21 | 2,198 | -99.510% |
| 2026-01-12 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +13.684% | 1 | 2,196 | -99.228% |
| 2026-01-09 | 5.6800 | 6.0600 | 5.6800 | 5.7000 | -7.618% | 13 | 2,195 | -99.123% |
| 2026-01-08 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -7.218% | 1 | 2,189 | -99.190% |
| 2026-01-06 | 6.5300 | 6.9000 | 6.5300 | 6.6500 | -21.302% | 8 | 2,188 | -99.248% |
| 2026-01-05 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | +0.595% | 3 | 2,189 | -99.408% |
| 2025-12-31 | 8.2500 | 8.4000 | 8.2500 | 8.4000 | -0.592% | 3 | 2,188 | -99.405% |
| 2025-12-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.588% | 16 | 2,188 | -99.408% |
| 2025-12-29 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -0.817% | 42 | 2,172 | -99.412% |
| 2025-12-26 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +0.824% | 1 | 2,171 | -99.417% |
| 2025-12-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 2,170 | -99.412% |
| 2025-12-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 1 | 2,171 | -99.425% |
| 2025-12-19 | 9.1600 | 9.1600 | 9.0000 | 9.0000 | -15.493% | 26 | 2,172 | -99.444% |
| 2025-12-16 | 10.9300 | 10.9300 | 10.6500 | 10.6500 | -16.142% | 6 | 2,193 | -99.531% |
| 2025-12-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -14.131% | 1 | 2,190 | -99.606% |
| 2025-12-10 | 16.2500 | 16.2500 | 14.7900 | 14.7900 | -10.904% | 11 | 2,190 | -99.662% |
| 2025-12-09 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +22.963% | 1 | 2,190 | -99.699% |
| 2025-12-03 | 14.3600 | 14.3600 | 13.5000 | 13.5000 | -12.109% | 3 | 2,190 | -99.630% |
| 2025-12-02 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +3.434% | 2 | 2,191 | -99.674% |
| 2025-12-01 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.623% | 1 | 2,191 | -99.663% |
| 2025-11-28 | 14.8600 | 15.2500 | 14.8600 | 15.2500 | +18.217% | 21 | 2,191 | -99.672% |
| 2025-11-24 | 12.6000 | 12.9000 | 12.6000 | 12.9000 | -21.485% | 2 | 2,170 | -99.612% |
| 2025-11-20 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +3.987% | 1 | 2,171 | -99.696% |
| 2025-11-19 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -20.323% | 1 | 2,172 | -99.684% |
| 2025-11-18 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +5.479% | 1 | 2,172 | -99.748% |
| 2025-11-17 | 20.0500 | 20.3000 | 18.8000 | 18.8000 | -5.051% | 5 | 2,173 | -99.734% |
| 2025-11-14 | 18.8000 | 19.8000 | 18.8000 | 19.8000 | +7.667% | 2 | 2,172 | -99.747% |
| 2025-11-13 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -10.293% | 2 | 2,171 | -99.728% |
| 2025-11-12 | 20.8000 | 20.8000 | 20.5000 | 20.5000 | -7.449% | 2 | 2,171 | -99.756% |
| 2025-11-10 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +1.839% | 2 | 2,172 | -99.774% |
| 2025-11-07 | 21.7500 | 22.0000 | 21.3000 | 21.7500 | +2.257% | 11 | 2,172 | -99.770% |
| 2025-11-04 | 20.4200 | 21.4500 | 20.4200 | 21.2700 | -6.176% | 24 | 2,178 | -99.765% |
| 2025-11-03 | 24.3200 | 24.3200 | 22.6700 | 22.6700 | -12.808% | 3 | 2,178 | -99.779% |
| 2025-10-31 | 26.8000 | 26.8000 | 26.0000 | 26.0000 | -1.515% | 19 | 2,178 | -99.808% |
| 2025-10-30 | 31.0000 | 31.9000 | 26.4000 | 26.4000 | -29.973% | 34 | 2,162 | -99.811% |
| 2025-10-10 | 38.4000 | 38.4000 | 37.7000 | 37.7000 | +3.090% | 14 | 2,162 | -99.867% |
| 2025-10-08 | 36.2500 | 36.5700 | 35.8000 | 36.5700 | +5.086% | 15 | 2,159 | -99.863% |
| 2025-10-07 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -3.734% | 1 | 2,153 | -99.856% |
| 2025-10-06 | 35.2200 | 36.1500 | 35.2200 | 36.1500 | +2.119% | 6 | 2,153 | -99.862% |
| 2025-10-03 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -17.636% | 2 | 2,147 | -99.859% |
| 2025-10-02 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | -1.895% | 10 | 2,147 | -99.884% |
| 2025-09-23 | 43.8100 | 43.8100 | 43.8100 | 43.8100 | -0.114% | 1 | 2,157 | -99.886% |
| 2025-09-19 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | -0.544% | 1 | 2,158 | -99.886% |
| 2025-09-18 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +9.811% | 10 | 2,157 | -99.887% |
| 2025-09-17 | 42.1000 | 42.1000 | 40.1600 | 40.1600 | -9.345% | 4 | 2,167 | -99.875% |
| 2025-09-16 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +1.489% | 105 | 2,170 | -99.887% |
| 2025-09-11 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +7.698% | 1 | 2,065 | -99.885% |
| 2025-09-09 | 40.5300 | 40.5300 | 40.5300 | 40.5300 | +16.399% | 2 | 2,065 | -99.877% |
| 2025-08-27 | 34.8500 | 34.8500 | 34.8200 | 34.8200 | -1.638% | 9 | 2,065 | -99.856% |
| 2025-08-25 | 36.7200 | 36.7200 | 35.4000 | 35.4000 | +11.602% | 3 | 2,074 | -99.859% |
| 2025-08-20 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -2.400% | 1 | 2,075 | -99.842% |
| 2025-08-18 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +10.544% | 2 | 2,076 | -99.846% |
| 2025-08-15 | 29.4400 | 30.4000 | 29.2500 | 29.4000 | -22.895% | 2,318 | 2,076 | -99.830% |
| 2025-08-11 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | +4.666% | 1 | 71 | -99.869% |
| 2025-08-01 | 36.4300 | 36.4300 | 36.4300 | 36.4300 | -30.543% | 1 | 71 | -99.863% |
| 2025-07-31 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | +46.590% | 3 | 71 | -99.905% |
| 2025-07-30 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | +8.064% | 9 | 68 | -99.860% |
| 2025-07-29 | 33.1100 | 33.1100 | 33.1100 | 33.1100 | -0.571% | 1 | 58 | -99.849% |
| 2025-07-28 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +7.837% | 1 | 57 | -99.850% |
| 2025-07-23 | 31.3400 | 31.3400 | 30.6000 | 30.8800 | -19.792% | 13 | 56 | -99.838% |
| 2025-07-21 | 35.7000 | 38.5000 | 35.7000 | 38.5000 | +13.771% | 4 | 43 | -99.870% |
| 2025-07-17 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | +3.328% | 2 | 41 | -99.852% |
| 2025-07-16 | 31.1000 | 32.7500 | 31.0000 | 32.7500 | +41.775% | 33 | 39 | -99.847% |
| 2025-06-27 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -0.173% | 1 | 8 | -99.784% |
| 2025-06-26 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | +2.389% | 1 | 9 | -99.784% |
| 2025-06-23 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.353% | 1 | 8 | -99.779% |
| 2025-06-20 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +3.810% | 2 | 9 | -99.765% |
| 2025-06-16 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +15.650% | 1 | 10 | -99.756% |
| 2025-06-11 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.207% | 1 | 9 | -99.718% |
| 2025-06-06 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +9.865% | 10 | 8 | -99.708% |
| 2025-06-05 | 15.3500 | 15.6100 | 15.3500 | 15.6100 | +16.929% | 2 | 8 | -99.680% |
| 2025-06-02 | 13.4700 | 13.4700 | 13.3500 | 13.3500 | 0.000% | 7 | 7 | -99.625% |