RBLX261218C00150000
RBLX Dec 18 2026 150.00 Call
optionOPRA
EODOct 6, 2026
0.18USD+125.000%(+0.10)1Vol333OI
RBLX261218C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +125.000% | 1 | 333 | 0.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +700.000% | 5 | 330 | +125.000% |
| 2026-09-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -88.889% | 1 | 331 | +1700.000% |
| 2026-08-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 5 | 336 | +100.000% |
| 2026-07-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -78.788% | 2 | 336 | +157.143% |
| 2026-07-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 35 | 363 | -45.455% |
| 2026-06-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 364 | -33.333% |
| 2026-06-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 2 | 366 | -40.000% |
| 2026-06-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 2 | 365 | -45.455% |
| 2026-06-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -44.828% | 3 | 365 | -43.750% |
| 2026-06-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +52.632% | 1 | 365 | -68.966% |
| 2026-06-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 10 | 355 | -52.632% |
| 2026-05-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +38.235% | 3 | 355 | -61.702% |
| 2026-05-26 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -8.108% | 22 | 355 | -47.059% |
| 2026-05-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 1 | 356 | -51.351% |
| 2026-05-19 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 356 | -45.455% |
| 2026-05-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +60.870% | 1 | 356 | -51.351% |
| 2026-05-15 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -14.815% | 4 | 360 | -21.739% |
| 2026-05-14 | 0.2500 | 0.2700 | 0.2000 | 0.2700 | +80.000% | 43 | 399 | -33.333% |
| 2026-05-13 | 0.1700 | 0.2500 | 0.1500 | 0.1500 | -40.000% | 5 | 402 | +20.000% |
| 2026-05-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 18 | 384 | -28.000% |
| 2026-05-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 100 | 464 | +20.000% |
| 2026-05-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 100 | 384 | -40.000% |
| 2026-05-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 1 | 383 | -40.000% |
| 2026-05-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -57.426% | 1 | 384 | -58.140% |
| 2026-04-30 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 1 | 383 | -82.178% |
| 2026-04-29 | 0.9500 | 1.1100 | 0.9500 | 1.0500 | +0.962% | 12 | 374 | -82.857% |
| 2026-04-24 | 0.9500 | 1.0400 | 0.9000 | 1.0400 | +10.638% | 69 | 348 | -82.692% |
| 2026-04-23 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | -37.748% | 37 | 356 | -80.851% |
| 2026-04-21 | 1.6500 | 1.6500 | 1.5100 | 1.5100 | +31.304% | 5 | 351 | -88.079% |
| 2026-04-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 1 | 350 | -84.348% |
| 2026-04-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +27.957% | 1 | 350 | -84.874% |
| 2026-04-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 1 | 350 | -80.645% |
| 2026-04-08 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +0.943% | 1 | 349 | -83.178% |
| 2026-04-06 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | +10.417% | 2 | 349 | -83.019% |
| 2026-03-31 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +18.519% | 4 | 348 | -81.250% |
| 2026-03-27 | 0.7200 | 0.8100 | 0.7200 | 0.8100 | -32.500% | 15 | 348 | -77.778% |
| 2026-03-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +17.647% | 1 | 348 | -85.000% |
| 2026-03-24 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -14.286% | 4 | 347 | -82.353% |
| 2026-03-12 | 1.1800 | 1.2400 | 1.1800 | 1.1900 | -4.800% | 3 | 347 | -84.874% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 348 | -85.600% |
| 2026-03-10 | 1.3800 | 1.4100 | 1.3000 | 1.3000 | -28.962% | 7 | 349 | -86.154% |
| 2026-03-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -28.794% | 1 | 344 | -90.164% |
| 2026-03-05 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | +31.122% | 3 | 344 | -92.996% |
| 2026-03-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -36.977% | 1 | 341 | -90.816% |
| 2026-02-26 | 3.0100 | 3.1100 | 3.0100 | 3.1100 | +26.939% | 2 | 341 | -94.212% |
| 2026-02-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +23.737% | 1 | 340 | -92.653% |
| 2026-02-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -13.158% | 1 | 340 | -90.909% |
| 2026-02-12 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -22.712% | 6 | 340 | -92.105% |
| 2026-02-11 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -25.316% | 6 | 340 | -93.898% |
| 2026-02-09 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | +23.438% | 23 | 340 | -95.443% |
| 2026-02-06 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +17.216% | 11 | 320 | -94.375% |
| 2026-02-05 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | -7.458% | 2 | 310 | -93.407% |
| 2026-02-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +13.027% | 1 | 308 | -93.898% |
| 2026-01-30 | 2.6900 | 2.7700 | 2.6000 | 2.6100 | -17.925% | 19 | 307 | -93.103% |
| 2026-01-27 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -17.617% | 1 | 295 | -94.340% |
| 2026-01-21 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -21.545% | 1 | 295 | -95.337% |
| 2026-01-20 | 5.5600 | 5.5600 | 4.9200 | 4.9200 | -24.771% | 3 | 294 | -96.341% |
| 2026-01-16 | 6.6000 | 7.1600 | 6.5400 | 6.5400 | +8.099% | 27 | 272 | -97.248% |
| 2026-01-15 | 6.0900 | 6.1300 | 5.6000 | 6.0500 | +83.333% | 105 | 272 | -97.025% |
| 2026-01-08 | 3.2700 | 3.3000 | 2.9800 | 3.3000 | -15.167% | 19 | 210 | -94.545% |
| 2026-01-07 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +2.368% | 1 | 208 | -95.373% |
| 2026-01-06 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | -14.607% | 3 | 208 | -95.263% |
| 2026-01-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.451% | 2 | 207 | -95.955% |
| 2025-12-30 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -9.592% | 1 | 207 | -95.937% |
| 2025-12-22 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -9.926% | 2 | 205 | -96.327% |
| 2025-12-18 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -1.091% | 1 | 205 | -96.691% |
| 2025-12-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.986% | 1 | 204 | -96.727% |
| 2025-12-12 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | -25.000% | 3 | 205 | -97.447% |
| 2025-12-10 | 9.5900 | 9.6100 | 9.4000 | 9.4000 | -6.188% | 9 | 203 | -98.085% |
| 2025-12-09 | 10.1000 | 10.1000 | 10.0200 | 10.0200 | +10.718% | 8 | 197 | -98.204% |
| 2025-12-08 | 8.7000 | 9.0500 | 8.7000 | 9.0500 | +1.685% | 12 | 189 | -98.011% |
| 2025-12-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.451% | 1 | 201 | -97.978% |
| 2025-11-28 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +8.712% | 1 | 201 | -97.968% |
| 2025-11-25 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 200 | -97.791% |
| 2025-11-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 2 | 200 | -97.750% |
| 2025-11-21 | 8.0000 | 8.1500 | 7.6700 | 8.1500 | -25.909% | 75 | 199 | -97.791% |
| 2025-11-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.950% | 1 | 160 | -98.364% |
| 2025-11-17 | 12.0000 | 12.0000 | 11.7500 | 11.9500 | -0.084% | 10 | 159 | -98.494% |
| 2025-11-13 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -10.412% | 1 | 154 | -98.495% |
| 2025-11-11 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -7.612% | 4 | 155 | -98.652% |
| 2025-11-10 | 14.9000 | 14.9000 | 14.4500 | 14.4500 | +5.629% | 2 | 155 | -98.754% |
| 2025-11-07 | 13.7500 | 13.7500 | 13.6800 | 13.6800 | +2.472% | 4 | 153 | -98.684% |
| 2025-11-05 | 13.4100 | 13.4100 | 13.3500 | 13.3500 | -1.838% | 12 | 149 | -98.652% |
| 2025-11-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.418% | 1 | 139 | -98.676% |
| 2025-11-03 | 16.0000 | 16.0000 | 14.7900 | 14.8500 | -13.913% | 7 | 138 | -98.788% |
| 2025-10-31 | 21.1300 | 21.1300 | 17.2500 | 17.2500 | -4.167% | 8 | 138 | -98.957% |
| 2025-10-30 | 22.8000 | 22.8000 | 18.0000 | 18.0000 | -37.173% | 32 | 132 | -99.000% |
| 2025-10-27 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -0.174% | 15 | 108 | -99.372% |
| 2025-10-21 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -13.424% | 1 | 108 | -99.373% |
| 2025-10-15 | 34.5700 | 34.5700 | 33.1500 | 33.1500 | +6.763% | 3 | 107 | -99.457% |
| 2025-10-14 | 31.4000 | 31.4000 | 31.0500 | 31.0500 | +20.349% | 2 | 105 | -99.420% |
| 2025-10-06 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -28.453% | 4 | 104 | -99.302% |
| 2025-09-29 | 36.0600 | 36.0600 | 36.0600 | 36.0600 | +26.084% | 1 | 104 | -99.501% |
| 2025-09-17 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -13.725% | 1 | 104 | -99.371% |
| 2025-09-15 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +12.031% | 2 | 103 | -99.457% |
| 2025-09-12 | 29.5900 | 29.5900 | 29.5900 | 29.5900 | +4.558% | 6 | 101 | -99.392% |
| 2025-09-09 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +5.204% | 1 | 101 | -99.364% |
| 2025-09-02 | 27.0000 | 27.0500 | 26.9000 | 26.9000 | +2.672% | 3 | 101 | -99.331% |
| 2025-08-25 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +26.387% | 2 | 99 | -99.313% |
| 2025-08-15 | 20.7400 | 20.7400 | 20.7300 | 20.7300 | -22.009% | 10 | 99 | -99.132% |
| 2025-08-13 | 26.5700 | 26.5800 | 26.5700 | 26.5800 | +1.450% | 10 | 106 | -99.323% |
| 2025-08-04 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +3.762% | 2 | 99 | -99.313% |
| 2025-08-01 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -28.124% | 2 | 101 | -99.287% |
| 2025-07-31 | 34.5600 | 35.1300 | 34.5600 | 35.1300 | +36.959% | 2 | 101 | -99.488% |
| 2025-07-30 | 25.7000 | 25.7000 | 25.6500 | 25.6500 | +11.473% | 2 | 101 | -99.298% |
| 2025-07-17 | 22.9600 | 23.0100 | 22.9600 | 23.0100 | +60.909% | 8 | 101 | -99.218% |
| 2025-06-23 | 14.5500 | 14.6000 | 14.1800 | 14.3000 | 0.000% | 156 | 94 | -98.741% |