RBLX261218C00040000
RBLX Dec 18 2026 40.00 Call
optionOPRA
EODOct 15, 2026
10.74USD-9.214%(-1.09)2Vol1,419OI
RBLX261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -9.214% | 2 | 1,420 | 0.000% |
| 2026-10-13 | 11.1500 | 11.9500 | 11.1500 | 11.8300 | +9.639% | 5 | 1,421 | -9.214% |
| 2026-10-12 | 10.9000 | 10.9000 | 10.7900 | 10.7900 | +3.254% | 51 | 1,471 | -0.463% |
| 2026-10-09 | 10.2700 | 10.4500 | 10.2700 | 10.4500 | +23.962% | 11 | 1,471 | +2.775% |
| 2026-10-08 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -5.493% | 3 | 1,471 | +27.402% |
| 2026-10-06 | 7.5000 | 8.9200 | 7.5000 | 8.9200 | +18.933% | 23 | 1,490 | +20.404% |
| 2026-10-05 | 7.5000 | 7.5100 | 7.5000 | 7.5000 | -3.226% | 150 | 1,579 | +43.200% |
| 2026-10-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +16.541% | 4 | 1,583 | +38.581% |
| 2026-10-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.920% | 1 | 1,584 | +61.504% |
| 2026-09-30 | 6.0000 | 6.8500 | 6.0000 | 6.8500 | +13.223% | 6 | 1,583 | +56.788% |
| 2026-09-29 | 5.9500 | 6.3000 | 5.9500 | 6.0500 | -9.023% | 8 | 1,581 | +77.521% |
| 2026-09-28 | 7.3500 | 7.3500 | 6.6500 | 6.6500 | -30.366% | 7 | 1,581 | +61.504% |
| 2026-09-25 | 9.8800 | 9.8800 | 9.5500 | 9.5500 | -17.672% | 32 | 1,612 | +12.461% |
| 2026-09-23 | 11.6700 | 11.6700 | 11.6000 | 11.6000 | -7.200% | 5 | 1,613 | -7.414% |
| 2026-09-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.407% | 3 | 1,610 | -14.080% |
| 2026-09-21 | 12.6700 | 13.5000 | 12.6700 | 13.5000 | +32.483% | 8 | 1,614 | -20.444% |
| 2026-09-18 | 9.8400 | 10.1900 | 9.8400 | 10.1900 | -2.860% | 16 | 1,617 | +5.397% |
| 2026-09-17 | 10.3900 | 10.4900 | 10.3900 | 10.4900 | -10.342% | 5 | 1,618 | +2.383% |
| 2026-09-16 | 11.9500 | 11.9500 | 11.5500 | 11.7000 | -11.162% | 5 | 1,619 | -8.205% |
| 2026-09-15 | 13.0000 | 13.1700 | 13.0000 | 13.1700 | -1.716% | 17 | 1,633 | -18.451% |
| 2026-09-14 | 12.9200 | 13.4000 | 12.0500 | 13.4000 | +48.230% | 14 | 1,631 | -19.851% |
| 2026-09-09 | 8.4600 | 9.0400 | 8.4600 | 9.0400 | -1.739% | 4 | 1,631 | +18.805% |
| 2026-09-08 | 8.2500 | 9.2000 | 8.2000 | 9.2000 | +14.144% | 6 | 1,635 | +16.739% |
| 2026-09-04 | 8.1000 | 8.1000 | 8.0300 | 8.0600 | +12.727% | 101 | 1,634 | +33.251% |
| 2026-09-03 | 8.0000 | 8.0500 | 7.0500 | 7.1500 | +5.926% | 25 | 1,645 | +50.210% |
| 2026-09-02 | 6.4200 | 6.7500 | 5.7000 | 6.7500 | +11.755% | 23 | 1,627 | +59.111% |
| 2026-09-01 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -9.309% | 1 | 1,628 | +77.815% |
| 2026-08-31 | 5.6000 | 6.8200 | 5.6000 | 6.6600 | +25.660% | 280 | 1,734 | +61.261% |
| 2026-08-28 | 5.3000 | 5.5500 | 4.9000 | 5.3000 | +6.000% | 276 | 1,698 | +102.642% |
| 2026-08-27 | 4.9000 | 5.1500 | 4.8000 | 5.0000 | +5.263% | 32 | 1,678 | +114.800% |
| 2026-08-26 | 5.6000 | 6.1000 | 4.7500 | 4.7500 | -15.631% | 154 | 1,564 | +126.105% |
| 2026-08-25 | 6.1000 | 6.1000 | 5.2500 | 5.6300 | +4.067% | 818 | 1,076 | +90.764% |
| 2026-08-24 | 6.0500 | 6.2000 | 5.3000 | 5.4100 | +0.185% | 103 | 1,041 | +98.521% |
| 2026-08-21 | 5.3000 | 5.6500 | 5.3000 | 5.4000 | -4.425% | 86 | 1,007 | +98.889% |
| 2026-08-20 | 5.3000 | 5.6500 | 4.9000 | 5.6500 | -0.877% | 82 | 995 | +90.088% |
| 2026-08-19 | 5.4500 | 6.5300 | 5.4500 | 5.7000 | +8.571% | 60 | 982 | +88.421% |
| 2026-08-18 | 5.6200 | 5.7000 | 5.2500 | 5.2500 | -1.869% | 560 | 531 | +104.571% |
| 2026-08-17 | 5.4000 | 5.7500 | 5.3300 | 5.3500 | -12.295% | 57 | 567 | +100.748% |
| 2026-08-14 | 6.1000 | 6.1000 | 5.9200 | 6.1000 | +2.521% | 51 | 554 | +76.066% |
| 2026-08-13 | 4.7500 | 5.9500 | 4.7000 | 5.9500 | +32.222% | 66 | 565 | +80.504% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.3300 | 4.5000 | -10.891% | 320 | 338 | +138.667% |
| 2026-08-11 | 5.2400 | 5.3400 | 5.0500 | 5.0500 | -8.015% | 46 | 300 | +112.673% |
| 2026-08-10 | 6.2500 | 6.7500 | 5.4900 | 5.4900 | +0.549% | 213 | 248 | +95.628% |
| 2026-08-07 | 5.2000 | 5.4600 | 5.2000 | 5.4600 | +5.814% | 22 | 230 | +96.703% |
| 2026-08-06 | 5.4500 | 5.4500 | 5.1600 | 5.1600 | +3.200% | 4 | 228 | +108.140% |
| 2026-08-05 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -16.388% | 11 | 218 | +114.800% |
| 2026-08-04 | 5.8000 | 6.2200 | 5.8000 | 5.9800 | +5.841% | 11 | 221 | +79.599% |
| 2026-08-03 | 5.0000 | 5.9700 | 5.0000 | 5.6500 | +13.000% | 64 | 218 | +90.088% |
| 2026-07-31 | 5.3000 | 5.5500 | 4.2000 | 5.0000 | -71.910% | 226 | 120 | +114.800% |
| 2026-07-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -19.603% | 1 | 119 | -39.663% |
| 2026-07-01 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +10.700% | 1 | 119 | -51.491% |
| 2026-06-30 | 18.9600 | 20.0000 | 18.9600 | 20.0000 | +5.263% | 4 | 121 | -46.300% |
| 2026-06-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +23.617% | 2 | 121 | -43.474% |
| 2026-06-24 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -0.839% | 5 | 116 | -30.124% |
| 2026-06-23 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +13.971% | 2 | 116 | -30.710% |
| 2026-06-22 | 15.0000 | 15.0000 | 13.6000 | 13.6000 | +11.475% | 4 | 113 | -21.029% |
| 2026-06-15 | 11.6800 | 12.2000 | 11.6800 | 12.2000 | +10.909% | 4 | 113 | -11.967% |
| 2026-06-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -25.068% | 2 | 113 | -2.364% |
| 2026-05-22 | 14.4100 | 14.6800 | 14.4100 | 14.6800 | +1.803% | 3 | 114 | -26.839% |
| 2026-05-18 | 14.3500 | 14.4500 | 14.3500 | 14.4200 | +39.729% | 9 | 120 | -25.520% |
| 2026-05-13 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -1.714% | 5 | 125 | +4.070% |
| 2026-05-12 | 11.9500 | 11.9500 | 10.5000 | 10.5000 | -2.778% | 6 | 125 | +2.286% |
| 2026-05-11 | 10.0500 | 10.8000 | 10.0500 | 10.8000 | -1.818% | 3 | 124 | -0.556% |
| 2026-05-08 | 10.9500 | 11.0000 | 10.8500 | 11.0000 | -10.569% | 7 | 118 | -2.364% |
| 2026-05-05 | 14.3000 | 14.3000 | 11.8300 | 12.3000 | -18.000% | 8 | 116 | -12.683% |
| 2026-05-04 | 14.5500 | 15.1800 | 14.5500 | 15.0000 | +14.504% | 8 | 120 | -28.400% |
| 2026-05-01 | 11.7000 | 14.5500 | 11.7000 | 13.1000 | -34.533% | 10 | 115 | -18.015% |
| 2026-04-24 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -26.162% | 2 | 115 | -46.327% |
| 2026-04-20 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -7.192% | 1 | 114 | -60.369% |
| 2026-02-17 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -5.958% | 2 | 114 | -63.219% |
| 2026-02-06 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +5.433% | 1 | 114 | -65.411% |
| 2026-02-04 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -4.321% | 1 | 115 | -63.531% |
| 2026-02-03 | 30.7800 | 30.7800 | 30.7800 | 30.7800 | +1.887% | 1 | 115 | -65.107% |
| 2026-01-30 | 30.4000 | 30.4000 | 30.2100 | 30.2100 | -41.848% | 3 | 114 | -64.449% |
| 2026-01-16 | 51.9500 | 51.9500 | 51.9500 | 51.9500 | +13.181% | 1 | 114 | -79.326% |
| 2026-01-14 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -2.444% | 1 | 114 | -76.601% |
| 2026-01-13 | 47.0000 | 47.0500 | 47.0000 | 47.0500 | +27.162% | 2 | 114 | -77.173% |
| 2026-01-09 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -8.211% | 1 | 113 | -70.973% |
| 2026-01-06 | 40.3400 | 40.3400 | 40.3100 | 40.3100 | -23.943% | 19 | 113 | -73.356% |
| 2025-11-24 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -16.837% | 5 | 113 | -79.736% |
| 2025-11-13 | 63.7300 | 63.7300 | 63.7300 | 63.7300 | -6.266% | 5 | 113 | -83.148% |
| 2025-11-04 | 67.9900 | 67.9900 | 67.9900 | 67.9900 | -26.616% | 1 | 116 | -84.204% |
| 2025-08-08 | 92.6500 | 92.6500 | 92.6500 | 92.6500 | -1.833% | 5 | 115 | -88.408% |
| 2025-08-04 | 94.3800 | 94.3800 | 94.3800 | 94.3800 | +23.858% | 1 | 120 | -88.620% |
| 2025-07-15 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | +7.703% | 1 | 121 | -85.906% |
| 2025-07-11 | 70.7500 | 70.7500 | 70.7500 | 70.7500 | +66.471% | 1 | 121 | -84.820% |
| 2025-05-13 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +20.910% | 2 | 122 | -74.729% |
| 2025-05-01 | 34.8500 | 35.1500 | 34.8500 | 35.1500 | +25.536% | 9 | 122 | -69.445% |
| 2025-03-28 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.978% | 2 | 119 | -61.643% |
| 2025-03-06 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | +7.324% | 1 | 119 | -63.169% |
| 2025-02-26 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -7.270% | 2 | 119 | -60.471% |
| 2025-02-21 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -6.420% | 2 | 119 | -63.345% |
| 2025-02-13 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | +4.367% | 2 | 120 | -65.698% |
| 2025-02-06 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -28.910% | 1 | 120 | -64.200% |
| 2025-02-05 | 41.8000 | 42.2000 | 41.8000 | 42.2000 | +9.185% | 10 | 120 | -74.550% |
| 2025-02-04 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | +1.444% | 6 | 120 | -72.212% |
| 2025-01-31 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -1.804% | 8 | 120 | -71.811% |
| 2025-01-30 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +34.349% | 10 | 128 | -72.320% |
| 2024-12-17 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | -2.102% | 1 | 128 | -62.812% |
| 2024-12-16 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +6.306% | 1 | 127 | -63.593% |
| 2024-12-06 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +5.916% | 2 | 127 | -61.297% |
| 2024-12-05 | 26.0000 | 26.2000 | 26.0000 | 26.2000 | +13.666% | 2 | 127 | -59.008% |
| 2024-12-04 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +19.430% | 1 | 125 | -53.406% |
| 2024-11-21 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -13.063% | 30 | 101 | -44.352% |
| 2024-11-07 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +4.225% | 1 | 101 | -51.622% |
| 2024-11-06 | 21.0300 | 21.3000 | 21.0300 | 21.3000 | +6.023% | 3 | 100 | -49.577% |
| 2024-11-05 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -1.520% | 10 | 100 | -46.541% |
| 2024-10-31 | 19.9000 | 21.2500 | 19.9000 | 20.4000 | +41.667% | 68 | 110 | -47.353% |
| 2024-10-29 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.597% | 1 | 112 | -25.417% |
| 2024-10-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +1.091% | 10 | 111 | -22.734% |
| 2024-10-24 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.927% | 1 | 111 | -21.891% |
| 2024-10-16 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +4.736% | 1 | 110 | -20.385% |
| 2024-10-14 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -9.296% | 1 | 109 | -16.615% |
| 2024-10-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +14.056% | 5 | 110 | -24.366% |
| 2024-10-08 | 12.1000 | 12.4500 | 9.5500 | 12.4500 | -9.783% | 5 | 110 | -13.735% |
| 2024-10-07 | 13.7500 | 13.8000 | 13.7500 | 13.8000 | -1.849% | 40 | 109 | -22.174% |
| 2024-10-04 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -18.869% | 20 | 120 | -23.613% |
| 2024-09-19 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +18.455% | 50 | 120 | -38.027% |
| 2024-09-03 | 14.7500 | 14.7500 | 14.6300 | 14.6300 | -10.245% | 13 | 82 | -26.589% |
| 2024-08-29 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +20.741% | 1 | 82 | -34.110% |
| 2024-08-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 1 | 81 | -20.444% |
| 2024-08-19 | 13.2500 | 13.6000 | 13.2500 | 13.6000 | +2.797% | 2 | 80 | -21.029% |
| 2024-08-16 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +10.250% | 2 | 78 | -18.821% |
| 2024-08-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.925% | 10 | 79 | -10.500% |
| 2024-08-06 | 11.5200 | 11.8900 | 11.5200 | 11.8900 | +3.391% | 4 | 75 | -9.672% |
| 2024-08-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 1 | 74 | -6.609% |
| 2024-08-02 | 12.1000 | 12.7100 | 12.0000 | 12.0000 | -6.250% | 7 | 73 | -10.500% |
| 2024-08-01 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -11.724% | 2 | 72 | -16.094% |
| 2024-07-25 | 14.7000 | 14.7000 | 14.5000 | 14.5000 | +3.571% | 6 | 73 | -25.931% |
| 2024-07-24 | 14.1200 | 15.3500 | 14.0000 | 14.0000 | 0.000% | 20 | 69 | -23.286% |
| 2024-07-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -6.667% | 5 | 59 | -23.286% |
| 2024-07-15 | 15.9000 | 16.3000 | 15.0000 | 15.0000 | +11.940% | 6 | 59 | -28.400% |
| 2024-07-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.545% | 1 | 55 | -19.851% |
| 2024-07-08 | 13.0000 | 13.7500 | 13.0000 | 13.7500 | +14.583% | 2 | 54 | -21.891% |
| 2024-07-02 | 12.6000 | 12.6000 | 12.0000 | 12.0000 | -0.415% | 2 | 53 | -10.500% |
| 2024-06-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.413% | 2 | 52 | -10.871% |
| 2024-06-26 | 11.7500 | 12.1000 | 11.7500 | 12.1000 | 0.000% | 51 | 51 | -11.240% |