Dark

RBLX20261218C120
RBLX Dec 18 2026 120.00 Call (RBLX261218C00120000)
option OPRA

EOD

Aug 20, 2026

0.0700-36.364%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,382	0.000%
2026-08-10	0.1200	0.1200	0.1100	0.1100	0.000%	4	1,383	-36.364%
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,383	-36.364%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+100.000%	12	1,384	-30.000%
2026-07-31	0.1300	0.2300	0.0500	0.0500	-85.294%	59	1,394	+40.000%
2026-07-30	0.4000	0.4000	0.3300	0.3400	-24.444%	14	1,397	-79.412%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,404	-84.444%
2026-07-28	0.3100	0.4200	0.3100	0.4200	0.000%	48	1,404	-83.333%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-4.545%	48	1,452	-83.333%
2026-07-24	0.4100	0.4400	0.4100	0.4400	0.000%	8	1,405	-84.091%
2026-07-23	0.4300	0.4400	0.4300	0.4400	-37.143%	4	1,400	-84.091%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+12.903%	18	1,398	-90.000%
2026-07-20	0.6200	0.6200	0.6200	0.6200	-20.513%	1	1,416	-88.710%
2026-07-17	0.7700	0.7800	0.7700	0.7800	-20.408%	4	1,417	-91.026%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-11.712%	1	1,415	-92.857%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-17.164%	1	1,416	-93.694%
2026-07-07	1.3700	1.3700	1.3400	1.3400	-15.190%	6	1,415	-94.776%
2026-07-06	1.5800	1.5800	1.5800	1.5800	+12.857%	1	1,411	-95.570%
2026-07-01	1.5500	1.5500	1.4000	1.4000	+17.647%	2	1,411	-95.000%
2026-06-29	0.9500	1.2000	0.9500	1.1900	+101.695%	12	1,410	-94.118%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-24.359%	1	1,410	-88.136%
2026-06-24	0.6600	0.7800	0.6600	0.7800	+4.000%	12	1,410	-91.026%
2026-06-23	0.8400	0.8400	0.7500	0.7500	-25.000%	75	1,408	-90.667%
2026-06-18	0.8500	1.0000	0.8500	1.0000	+29.870%	7	1,396	-93.000%
2026-06-17	0.7900	0.7900	0.7700	0.7700	+20.313%	3	1,396	-90.909%
2026-06-16	0.6400	0.6400	0.6400	0.6400	+60.000%	4	1,396	-89.063%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,398	-82.500%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+2.041%	20	1,399	-86.000%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-51.000%	7	1,399	-85.714%
2026-06-02	0.9800	1.0000	0.9800	1.0000	+25.000%	4	1,399	-93.000%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+6.667%	6	1,401	-91.250%
2026-05-29	0.8300	0.9200	0.7500	0.7500	-10.714%	17	1,401	-90.667%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-3.448%	3	1,416	-91.667%
2026-05-18	0.8100	0.8700	0.7700	0.8700	+58.182%	20	1,415	-91.954%
2026-05-15	0.5500	0.5500	0.5500	0.5500	+3.774%	9	1,415	-87.273%
2026-05-14	0.5300	0.5300	0.5300	0.5300	-1.852%	1	1,432	-86.792%
2026-05-12	0.5400	0.5400	0.5400	0.5400	+10.204%	3	1,433	-87.037%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-23.438%	1	1,433	-85.714%
2026-05-08	0.4300	0.6400	0.4300	0.6400	0.000%	2	1,432	-89.063%
2026-05-06	0.6000	0.6400	0.6000	0.6400	-28.090%	12	1,430	-89.063%
2026-05-04	0.9400	0.9400	0.8900	0.8900	+12.658%	2	1,430	-92.135%
2026-05-01	0.6800	0.9300	0.6800	0.7900	-63.256%	4	1,433	-91.139%
2026-04-30	2.1600	2.1800	2.0400	2.1500	-12.245%	28	1,433	-96.744%
2026-04-27	2.2300	2.4500	2.2300	2.4500	+32.432%	8	1,406	-97.143%
2026-04-24	1.8500	1.8500	1.8500	1.8500	-7.500%	2	1,403	-96.216%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-22.179%	1	1,401	-96.500%
2026-04-20	2.5700	2.5700	2.5700	2.5700	-3.745%	1	1,401	-97.276%
2026-04-16	2.6700	2.6700	2.6700	2.6700	+39.063%	1	1,400	-97.378%
2026-04-13	1.9000	1.9200	1.9000	1.9200	-19.328%	2	1,400	-96.354%
2026-04-06	2.3800	2.3800	2.3800	2.3800	-1.245%	1	1,398	-97.059%
2026-04-01	2.4100	2.4100	2.4100	2.4100	+20.500%	1	1,398	-97.095%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-5.213%	1	1,397	-96.500%
2026-03-24	2.0300	2.1400	2.0300	2.1100	-3.653%	3	1,396	-96.682%
2026-03-23	2.1800	2.1900	2.1800	2.1900	-0.455%	2	1,393	-96.804%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-15.385%	1	1,392	-96.818%
2026-03-19	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,393	-97.308%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,392	-97.308%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+23.894%	1	1,391	-97.500%
2026-03-13	2.2600	2.2600	2.2600	2.2600	-13.077%	10	1,391	-96.903%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-4.059%	2	1,401	-97.308%
2026-03-11	2.7400	2.7400	2.7100	2.7100	-7.192%	7	1,403	-97.417%
2026-03-10	2.9200	2.9200	2.9200	2.9200	-35.824%	7	1,396	-97.603%
2026-03-05	4.4000	4.5500	4.4000	4.5500	-4.812%	2,000	1,399	-98.462%
2026-03-04	5.1500	5.1500	4.7800	4.7800	+3.913%	2	2,186	-98.536%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+10.843%	1	2,186	-98.478%
2026-02-13	4.3000	4.4000	4.1500	4.1500	-18.787%	6	2,179	-98.313%
2026-02-12	5.1100	5.1100	5.1100	5.1100	-25.942%	2	2,179	-98.630%
2026-02-10	6.9000	6.9000	6.9000	6.9000	-3.361%	6	2,179	-98.986%
2026-02-09	6.5500	7.1400	6.5500	7.1400	+34.717%	4	2,185	-99.020%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+4.950%	1	2,185	-98.679%
2026-02-05	5.0500	5.0500	5.0500	5.0500	0.000%	1	2,186	-98.614%
2026-02-03	5.0500	5.0500	5.0500	5.0500	+2.434%	1	2,186	-98.614%
2026-01-30	4.9600	5.0100	4.9200	4.9300	-21.497%	8	2,186	-98.580%
2026-01-29	6.5000	6.6500	6.2500	6.2800	+0.803%	13	2,188	-98.885%
2026-01-27	6.2300	6.2300	6.2300	6.2300	-2.656%	1	2,199	-98.876%
2026-01-22	7.2900	7.2900	6.4000	6.4000	-8.571%	3	2,198	-98.906%
2026-01-21	6.8000	7.2000	6.8000	7.0000	-42.623%	32	2,198	-99.000%
2026-01-16	11.6500	12.2000	11.6500	12.2000	+14.554%	2	2,198	-99.426%
2026-01-15	10.6500	10.6500	10.6500	10.6500	+9.231%	1	2,198	-99.343%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-4.412%	1	2,198	-99.282%
2026-01-13	7.2500	10.2000	7.2500	10.2000	+57.407%	21	2,198	-99.314%
2026-01-12	6.4800	6.4800	6.4800	6.4800	+13.684%	1	2,196	-98.920%
2026-01-09	5.6800	6.0600	5.6800	5.7000	-7.618%	13	2,195	-98.772%
2026-01-08	6.1700	6.1700	6.1700	6.1700	-7.218%	1	2,189	-98.865%
2026-01-06	6.5300	6.9000	6.5300	6.6500	-21.302%	8	2,188	-98.947%
2026-01-05	8.6000	8.6000	8.4500	8.4500	+0.595%	3	2,189	-99.172%
2025-12-31	8.2500	8.4000	8.2500	8.4000	-0.592%	3	2,188	-99.167%
2025-12-30	8.4500	8.4500	8.4500	8.4500	-0.588%	16	2,188	-99.172%
2025-12-29	8.4500	8.5000	8.4500	8.5000	-0.817%	42	2,172	-99.176%
2025-12-26	8.5700	8.5700	8.5700	8.5700	+0.824%	1	2,171	-99.183%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	2,170	-99.176%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-3.333%	1	2,171	-99.195%
2025-12-19	9.1600	9.1600	9.0000	9.0000	-15.493%	26	2,172	-99.222%
2025-12-16	10.9300	10.9300	10.6500	10.6500	-16.142%	6	2,193	-99.343%
2025-12-12	12.7000	12.7000	12.7000	12.7000	-14.131%	1	2,190	-99.449%
2025-12-10	16.2500	16.2500	14.7900	14.7900	-10.904%	11	2,190	-99.527%
2025-12-09	16.6000	16.6000	16.6000	16.6000	+22.963%	1	2,190	-99.578%
2025-12-03	14.3600	14.3600	13.5000	13.5000	-12.109%	3	2,190	-99.481%
2025-12-02	15.3600	15.3600	15.3600	15.3600	+3.434%	2	2,191	-99.544%
2025-12-01	14.8500	14.8500	14.8500	14.8500	-2.623%	1	2,191	-99.529%
2025-11-28	14.8600	15.2500	14.8600	15.2500	+18.217%	21	2,191	-99.541%
2025-11-24	12.6000	12.9000	12.6000	12.9000	-21.485%	2	2,170	-99.457%
2025-11-20	16.4300	16.4300	16.4300	16.4300	+3.987%	1	2,171	-99.574%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-20.323%	1	2,172	-99.557%
2025-11-18	19.8300	19.8300	19.8300	19.8300	+5.479%	1	2,172	-99.647%
2025-11-17	20.0500	20.3000	18.8000	18.8000	-5.051%	5	2,173	-99.628%
2025-11-14	18.8000	19.8000	18.8000	19.8000	+7.667%	2	2,172	-99.646%
2025-11-13	18.3900	18.3900	18.3900	18.3900	-10.293%	2	2,171	-99.619%
2025-11-12	20.8000	20.8000	20.5000	20.5000	-7.449%	2	2,171	-99.659%
2025-11-10	22.1500	22.1500	22.1500	22.1500	+1.839%	2	2,172	-99.684%
2025-11-07	21.7500	22.0000	21.3000	21.7500	+2.257%	11	2,172	-99.678%
2025-11-04	20.4200	21.4500	20.4200	21.2700	-6.176%	24	2,178	-99.671%
2025-11-03	24.3200	24.3200	22.6700	22.6700	-12.808%	3	2,178	-99.691%
2025-10-31	26.8000	26.8000	26.0000	26.0000	-1.515%	19	2,178	-99.731%
2025-10-30	31.0000	31.9000	26.4000	26.4000	-29.973%	34	2,162	-99.735%
2025-10-10	38.4000	38.4000	37.7000	37.7000	+3.090%	14	2,162	-99.814%
2025-10-08	36.2500	36.5700	35.8000	36.5700	+5.086%	15	2,159	-99.809%
2025-10-07	34.8000	34.8000	34.8000	34.8000	-3.734%	1	2,153	-99.799%
2025-10-06	35.2200	36.1500	35.2200	36.1500	+2.119%	6	2,153	-99.806%
2025-10-03	35.4000	35.4000	35.4000	35.4000	-17.636%	2	2,147	-99.802%
2025-10-02	42.9800	42.9800	42.9800	42.9800	-1.895%	10	2,147	-99.837%
2025-09-23	43.8100	43.8100	43.8100	43.8100	-0.114%	1	2,157	-99.840%
2025-09-19	43.8600	43.8600	43.8600	43.8600	-0.544%	1	2,158	-99.840%
2025-09-18	44.1000	44.1000	44.1000	44.1000	+9.811%	10	2,157	-99.841%
2025-09-17	42.1000	42.1000	40.1600	40.1600	-9.345%	4	2,167	-99.826%
2025-09-16	44.3000	44.3000	44.3000	44.3000	+1.489%	105	2,170	-99.842%
2025-09-11	43.6500	43.6500	43.6500	43.6500	+7.698%	1	2,065	-99.840%
2025-09-09	40.5300	40.5300	40.5300	40.5300	+16.399%	2	2,065	-99.827%
2025-08-27	34.8500	34.8500	34.8200	34.8200	-1.638%	9	2,065	-99.799%
2025-08-25	36.7200	36.7200	35.4000	35.4000	+11.602%	3	2,074	-99.802%
2025-08-20	31.7200	31.7200	31.7200	31.7200	-2.400%	1	2,075	-99.779%
2025-08-18	32.5000	32.5000	32.5000	32.5000	+10.544%	2	2,076	-99.785%
2025-08-15	29.4400	30.4000	29.2500	29.4000	-22.895%	2,318	2,076	-99.762%
2025-08-11	38.1300	38.1300	38.1300	38.1300	+4.666%	1	71	-99.816%
2025-08-01	36.4300	36.4300	36.4300	36.4300	-30.543%	1	71	-99.808%
2025-07-31	52.4500	52.4500	52.4500	52.4500	+46.590%	3	71	-99.867%
2025-07-30	35.7800	35.7800	35.7800	35.7800	+8.064%	9	68	-99.804%
2025-07-29	33.1100	33.1100	33.1100	33.1100	-0.571%	1	58	-99.789%
2025-07-28	33.3000	33.3000	33.3000	33.3000	+7.837%	1	57	-99.790%
2025-07-23	31.3400	31.3400	30.6000	30.8800	-19.792%	13	56	-99.773%
2025-07-21	35.7000	38.5000	35.7000	38.5000	+13.771%	4	43	-99.818%
2025-07-17	33.8400	33.8400	33.8400	33.8400	+3.328%	2	41	-99.793%
2025-07-16	31.1000	32.7500	31.0000	32.7500	+41.775%	33	39	-99.786%
2025-06-27	23.1000	23.1000	23.1000	23.1000	-0.173%	1	8	-99.697%
2025-06-26	23.1400	23.1400	23.1400	23.1400	+2.389%	1	9	-99.697%
2025-06-23	22.6000	22.6000	22.6000	22.6000	+6.353%	1	8	-99.690%
2025-06-20	21.2500	21.2500	21.2500	21.2500	+3.810%	2	9	-99.671%
2025-06-16	20.4700	20.4700	20.4700	20.4700	+15.650%	1	10	-99.658%
2025-06-11	17.7000	17.7000	17.7000	17.7000	+3.207%	1	9	-99.605%
2025-06-06	17.1500	17.1500	17.1500	17.1500	+9.865%	10	8	-99.592%
2025-06-05	15.3500	15.6100	15.3500	15.6100	+16.929%	2	8	-99.552%
2025-06-02	13.4700	13.4700	13.3500	13.3500	0.000%	7	7	-99.476%

.dark-mode .HMm13j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMm13j{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C120RBLX Dec 18 2026 120.00 Call (RBLX261218C00120000)option OPRA

RBLX20261218C120
RBLX Dec 18 2026 120.00 Call (RBLX261218C00120000)
option OPRA