Dark

RBLX20261218C40
RBLX Dec 18 2026 40.00 Call (RBLX261218C00040000)
option OPRA

EOD

Aug 20, 2026

5.65-0.877%(-0.05)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3000	5.6500	4.9000	5.6500	-0.877%	82	1,007	0.000%
2026-08-19	5.4500	6.5300	5.4500	5.7000	+8.571%	60	995	-0.877%
2026-08-18	5.6200	5.7000	5.2500	5.2500	-1.869%	560	982	+7.619%
2026-08-17	5.4000	5.7500	5.3300	5.3500	-12.295%	57	531	+5.607%
2026-08-14	6.1000	6.1000	5.9200	6.1000	+2.521%	51	567	-7.377%
2026-08-13	4.7500	5.9500	4.7000	5.9500	+32.222%	66	554	-5.042%
2026-08-12	4.6000	4.6000	4.3300	4.5000	-10.891%	320	565	+25.556%
2026-08-11	5.2400	5.3400	5.0500	5.0500	-8.015%	46	338	+11.881%
2026-08-10	6.2500	6.7500	5.4900	5.4900	+0.549%	213	300	+2.914%
2026-08-07	5.2000	5.4600	5.2000	5.4600	+5.814%	22	248	+3.480%
2026-08-06	5.4500	5.4500	5.1600	5.1600	+3.200%	4	230	+9.496%
2026-08-05	5.2500	5.2500	5.0000	5.0000	-16.388%	11	228	+13.000%
2026-08-04	5.8000	6.2200	5.8000	5.9800	+5.841%	11	218	-5.518%
2026-08-03	5.0000	5.9700	5.0000	5.6500	+13.000%	64	221	0.000%
2026-07-31	5.3000	5.5500	4.2000	5.0000	-71.910%	226	218	+13.000%
2026-07-21	17.8000	17.8000	17.8000	17.8000	-19.603%	1	120	-68.258%
2026-07-01	22.1400	22.1400	22.1400	22.1400	+10.700%	1	119	-74.481%
2026-06-30	18.9600	20.0000	18.9600	20.0000	+5.263%	4	119	-71.750%
2026-06-29	19.0000	19.0000	19.0000	19.0000	+23.617%	2	121	-70.263%
2026-06-24	15.3700	15.3700	15.3700	15.3700	-0.839%	5	121	-63.240%
2026-06-23	15.5000	15.5000	15.5000	15.5000	+13.971%	2	116	-63.548%
2026-06-22	15.0000	15.0000	13.6000	13.6000	+11.475%	4	116	-58.456%
2026-06-15	11.6800	12.2000	11.6800	12.2000	+10.909%	4	113	-53.689%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-25.068%	2	113	-48.636%
2026-05-22	14.4100	14.6800	14.4100	14.6800	+1.803%	3	113	-61.512%
2026-05-18	14.3500	14.4500	14.3500	14.4200	+39.729%	9	114	-60.818%
2026-05-13	10.3200	10.3200	10.3200	10.3200	-1.714%	5	120	-45.252%
2026-05-12	11.9500	11.9500	10.5000	10.5000	-2.778%	6	125	-46.190%
2026-05-11	10.0500	10.8000	10.0500	10.8000	-1.818%	3	125	-47.685%
2026-05-08	10.9500	11.0000	10.8500	11.0000	-10.569%	7	124	-48.636%
2026-05-05	14.3000	14.3000	11.8300	12.3000	-18.000%	8	118	-54.065%
2026-05-04	14.5500	15.1800	14.5500	15.0000	+14.504%	8	116	-62.333%
2026-05-01	11.7000	14.5500	11.7000	13.1000	-34.533%	10	115	-56.870%
2026-04-24	20.0100	20.0100	20.0100	20.0100	-26.162%	2	115	-71.764%
2026-04-20	27.1000	27.1000	27.1000	27.1000	-7.192%	1	115	-79.151%
2026-02-17	29.2000	29.2000	29.2000	29.2000	-5.958%	2	114	-80.651%
2026-02-06	31.0500	31.0500	31.0500	31.0500	+5.433%	1	114	-81.804%
2026-02-04	29.4500	29.4500	29.4500	29.4500	-4.321%	1	115	-80.815%
2026-02-03	30.7800	30.7800	30.7800	30.7800	+1.887%	1	115	-81.644%
2026-01-30	30.4000	30.4000	30.2100	30.2100	-41.848%	3	114	-81.298%
2026-01-16	51.9500	51.9500	51.9500	51.9500	+13.181%	1	114	-89.124%
2026-01-14	45.9000	45.9000	45.9000	45.9000	-2.444%	1	114	-87.691%
2026-01-13	47.0000	47.0500	47.0000	47.0500	+27.162%	2	114	-87.991%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-8.211%	1	113	-84.730%
2026-01-06	40.3400	40.3400	40.3100	40.3100	-23.943%	19	113	-85.984%
2025-11-24	53.0000	53.0000	53.0000	53.0000	-16.837%	5	113	-89.340%
2025-11-13	63.7300	63.7300	63.7300	63.7300	-6.266%	5	113	-91.134%
2025-11-04	67.9900	67.9900	67.9900	67.9900	-26.616%	1	116	-91.690%
2025-08-08	92.6500	92.6500	92.6500	92.6500	-1.833%	5	115	-93.902%
2025-08-04	94.3800	94.3800	94.3800	94.3800	+23.858%	1	120	-94.014%
2025-07-15	76.2000	76.2000	76.2000	76.2000	+7.703%	1	121	-92.585%
2025-07-11	70.7500	70.7500	70.7500	70.7500	+66.471%	1	121	-92.014%
2025-05-13	42.5000	42.5000	42.5000	42.5000	+20.910%	2	122	-86.706%
2025-05-01	34.8500	35.1500	34.8500	35.1500	+25.536%	9	122	-83.926%
2025-03-28	28.0000	28.0000	28.0000	28.0000	-3.978%	2	119	-79.821%
2025-03-06	29.1600	29.1600	29.1600	29.1600	+7.324%	1	119	-80.624%
2025-02-26	27.1700	27.1700	27.1700	27.1700	-7.270%	2	119	-79.205%
2025-02-21	29.3000	29.3000	29.3000	29.3000	-6.420%	2	119	-80.717%
2025-02-13	31.3100	31.3100	31.3100	31.3100	+4.367%	2	120	-81.955%
2025-02-06	30.0000	30.0000	30.0000	30.0000	-28.910%	1	120	-81.167%
2025-02-05	41.8000	42.2000	41.8000	42.2000	+9.185%	10	120	-86.611%
2025-02-04	38.6500	38.6500	38.6500	38.6500	+1.444%	6	120	-85.382%
2025-01-31	38.1000	38.1000	38.1000	38.1000	-1.804%	8	120	-85.171%
2025-01-30	38.8000	38.8000	38.8000	38.8000	+34.349%	10	128	-85.438%
2024-12-17	28.8800	28.8800	28.8800	28.8800	-2.102%	1	128	-80.436%
2024-12-16	29.5000	29.5000	29.5000	29.5000	+6.306%	1	127	-80.847%
2024-12-06	27.7500	27.7500	27.7500	27.7500	+5.916%	2	127	-79.640%
2024-12-05	26.0000	26.2000	26.0000	26.2000	+13.666%	2	127	-78.435%
2024-12-04	23.0500	23.0500	23.0500	23.0500	+19.430%	1	125	-75.488%
2024-11-21	19.3000	19.3000	19.3000	19.3000	-13.063%	30	101	-70.725%
2024-11-07	22.2000	22.2000	22.2000	22.2000	+4.225%	1	101	-74.550%
2024-11-06	21.0300	21.3000	21.0300	21.3000	+6.023%	3	100	-73.474%
2024-11-05	20.0900	20.0900	20.0900	20.0900	-1.520%	10	100	-71.877%
2024-10-31	19.9000	21.2500	19.9000	20.4000	+41.667%	68	110	-72.304%
2024-10-29	14.4000	14.4000	14.4000	14.4000	+3.597%	1	112	-60.764%
2024-10-28	13.9000	13.9000	13.9000	13.9000	+1.091%	10	111	-59.353%
2024-10-24	13.7500	13.7500	13.7500	13.7500	+1.927%	1	111	-58.909%
2024-10-16	13.4900	13.4900	13.4900	13.4900	+4.736%	1	110	-58.117%
2024-10-14	12.8800	12.8800	12.8800	12.8800	-9.296%	1	109	-56.134%
2024-10-09	14.2000	14.2000	14.2000	14.2000	+14.056%	5	110	-60.211%
2024-10-08	12.1000	12.4500	9.5500	12.4500	-9.783%	5	110	-54.618%
2024-10-07	13.7500	13.8000	13.7500	13.8000	-1.849%	40	109	-59.058%
2024-10-04	14.0600	14.0600	14.0600	14.0600	-18.869%	20	120	-59.815%
2024-09-19	17.3300	17.3300	17.3300	17.3300	+18.455%	50	120	-67.398%
2024-09-03	14.7500	14.7500	14.6300	14.6300	-10.245%	13	82	-61.381%
2024-08-29	16.3000	16.3000	16.3000	16.3000	+20.741%	1	82	-65.337%
2024-08-20	13.5000	13.5000	13.5000	13.5000	-0.735%	1	81	-58.148%
2024-08-19	13.2500	13.6000	13.2500	13.6000	+2.797%	2	80	-58.456%
2024-08-16	13.2300	13.2300	13.2300	13.2300	+10.250%	2	78	-57.294%
2024-08-08	12.0000	12.0000	12.0000	12.0000	+0.925%	10	79	-52.917%
2024-08-06	11.5200	11.8900	11.5200	11.8900	+3.391%	4	75	-52.481%
2024-08-05	11.5000	11.5000	11.5000	11.5000	-4.167%	1	74	-50.870%
2024-08-02	12.1000	12.7100	12.0000	12.0000	-6.250%	7	73	-52.917%
2024-08-01	13.0000	13.0000	12.8000	12.8000	-11.724%	2	72	-55.859%
2024-07-25	14.7000	14.7000	14.5000	14.5000	+3.571%	6	73	-61.034%
2024-07-24	14.1200	15.3500	14.0000	14.0000	0.000%	20	69	-59.643%
2024-07-23	14.0000	14.0000	14.0000	14.0000	-6.667%	5	59	-59.643%
2024-07-15	15.9000	16.3000	15.0000	15.0000	+11.940%	6	59	-62.333%
2024-07-09	13.4000	13.4000	13.4000	13.4000	-2.545%	1	55	-57.836%
2024-07-08	13.0000	13.7500	13.0000	13.7500	+14.583%	2	54	-58.909%
2024-07-02	12.6000	12.6000	12.0000	12.0000	-0.415%	2	53	-52.917%
2024-06-28	12.0500	12.0500	12.0500	12.0500	-0.413%	2	52	-53.112%
2024-06-26	11.7500	12.1000	11.7500	12.1000	0.000%	51	51	-53.306%

.dark-mode .cNXXnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNXXnk{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C40RBLX Dec 18 2026 40.00 Call (RBLX261218C00040000)option OPRA

RBLX20261218C40
RBLX Dec 18 2026 40.00 Call (RBLX261218C00040000)
option OPRA