Dark

RBLX20261218C45
RBLX Dec 18 2026 45.00 Call (RBLX261218C00045000)
option OPRA

EOD

Aug 20, 2026

3.65-6.410%(-0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4500	3.6500	3.3500	3.6500	-6.410%	22	1,103	0.000%
2026-08-19	4.0500	4.5500	3.9000	3.9000	+2.632%	10	1,100	-6.410%
2026-08-18	4.0000	4.0000	3.8000	3.8000	+2.703%	2	1,101	-3.947%
2026-08-17	3.8800	4.0000	3.7000	3.7000	-9.091%	5	1,101	-1.351%
2026-08-14	4.3500	4.5500	4.0300	4.0700	-2.632%	8	1,100	-10.319%
2026-08-13	3.2500	4.1800	3.2500	4.1800	+30.625%	23	1,099	-12.679%
2026-08-12	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,079	+14.063%
2026-08-11	3.6700	3.7000	3.4500	3.4500	-15.233%	161	1,079	+5.797%
2026-08-10	4.0500	4.0700	4.0500	4.0700	-8.126%	2	1,016	-10.319%
2026-08-07	4.0500	4.4300	4.0500	4.4300	+28.406%	4	1,017	-17.607%
2026-08-05	4.1400	4.1400	3.4500	3.4500	-24.176%	30	1,019	+5.797%
2026-08-04	4.5000	4.5500	4.5000	4.5500	+10.976%	8	1,035	-19.780%
2026-08-03	3.6600	4.3500	3.6600	4.1000	+15.493%	17	1,038	-10.976%
2026-07-31	4.1800	4.1800	3.0000	3.5500	-76.014%	199	1,034	+2.817%
2026-07-21	14.8000	14.8000	14.8000	14.8000	-7.500%	5	1,059	-75.338%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+17.647%	1	1,059	-77.188%
2026-07-17	13.6000	13.6000	13.6000	13.6000	-19.906%	1	1,059	-73.162%
2026-07-15	16.9800	16.9800	16.9800	16.9800	+6.125%	10	1,058	-78.504%
2026-07-14	16.0000	16.0000	16.0000	16.0000	0.000%	100	1,058	-77.188%
2026-07-10	15.8100	16.0000	15.8100	16.0000	-8.676%	5	1,058	-77.188%
2026-07-07	17.5200	17.5200	17.5200	17.5200	+6.829%	1	1,061	-79.167%
2026-07-02	16.4000	16.4000	16.4000	16.4000	-11.351%	1	1,062	-77.744%
2026-07-01	18.5100	19.0500	18.5000	18.5000	+13.846%	5	1,062	-80.270%
2026-06-30	16.2500	16.2500	16.2500	16.2500	-1.156%	1	1,063	-77.538%
2026-06-29	15.2000	16.6200	14.5500	16.4400	+34.754%	26	1,064	-77.798%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+12.963%	1	1,066	-70.082%
2026-06-22	10.8000	10.8000	10.8000	10.8000	-12.551%	1	1,065	-66.204%
2026-06-17	12.5600	13.0000	12.3500	12.3500	-1.750%	210	866	-70.445%
2026-06-16	10.8000	12.5700	10.6000	12.5700	+33.016%	103	866	-70.963%
2026-06-15	9.5600	9.5600	9.4500	9.4500	+3.279%	21	752	-61.376%
2026-06-12	8.8000	9.1500	8.8000	9.1500	+5.780%	12	752	-60.109%
2026-06-10	8.4000	8.6500	8.4000	8.6500	-6.989%	4	752	-57.803%
2026-06-09	8.8500	9.3000	8.8500	9.3000	+3.104%	4	753	-60.753%
2026-06-08	9.0500	9.0500	9.0200	9.0200	+6.118%	45	754	-59.534%
2026-06-05	9.3000	9.3000	8.5000	8.5000	-10.243%	2	754	-57.059%
2026-06-04	10.2900	10.2900	9.4700	9.4700	-1.354%	2	754	-61.457%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-9.434%	3	754	-61.979%
2026-06-02	12.0000	12.0000	10.6000	10.6000	-11.667%	7	754	-65.566%
2026-06-01	11.8000	12.0000	11.2500	12.0000	+1.695%	13	757	-69.583%
2026-05-29	11.7500	11.8000	11.7500	11.8000	+10.487%	151	756	-69.068%
2026-05-26	10.7400	10.7400	10.6800	10.6800	-10.926%	2	652	-65.824%
2026-05-22	11.9900	11.9900	11.9900	11.9900	+4.261%	1	650	-69.558%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+13.861%	30	650	-68.261%
2026-05-19	10.6000	10.6000	10.1000	10.1000	-15.903%	41	650	-63.861%
2026-05-18	11.7200	12.0100	11.2000	12.0100	+26.421%	169	637	-69.609%
2026-05-14	9.0000	9.5000	8.9100	9.5000	+21.795%	25	637	-61.579%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-11.162%	50	588	-53.205%
2026-05-12	8.7800	8.7800	8.7800	8.7800	+3.294%	2	588	-58.428%
2026-05-11	8.2000	8.7100	8.2000	8.5000	-1.163%	168	588	-57.059%
2026-05-08	9.0000	9.3500	8.6000	8.6000	-13.568%	56	476	-57.558%
2026-05-06	9.7100	9.9500	9.7100	9.9500	-0.500%	21	425	-63.317%
2026-05-05	11.3000	11.3000	10.0000	10.0000	-19.679%	52	408	-63.500%
2026-05-04	10.9000	12.4500	10.9000	12.4500	+13.182%	8	358	-70.683%
2026-05-01	9.7000	12.5500	9.7000	11.0000	-40.860%	20	342	-66.818%
2026-04-30	18.6000	18.6000	18.6000	18.6000	-17.736%	1	342	-80.376%
2026-04-20	22.6100	22.6100	22.6100	22.6100	+2.726%	1	342	-83.857%
2026-04-17	23.5700	23.7000	22.0100	22.0100	+2.135%	5	342	-83.417%
2026-04-02	21.5500	21.5500	21.5500	21.5500	+9.391%	2	341	-83.063%
2026-04-01	19.7000	19.7000	19.7000	19.7000	+10.364%	2	341	-81.472%
2026-03-26	17.8500	17.8500	17.8500	17.8500	-20.913%	2	343	-79.552%
2026-03-11	22.5700	22.5700	22.5700	22.5700	-4.647%	2	342	-83.828%
2026-02-24	23.6700	23.6700	23.3600	23.6700	-31.052%	13	340	-84.580%
2026-02-09	34.3300	34.3300	34.3300	34.3300	+26.353%	51	340	-89.368%
2026-02-06	27.1700	27.1700	27.1700	27.1700	-23.249%	5	289	-86.566%
2026-01-28	35.4000	35.4000	35.4000	35.4000	+2.758%	4	289	-89.689%
2026-01-27	34.4500	34.4500	34.4500	34.4500	+6.163%	2	289	-89.405%
2026-01-26	32.4500	32.4500	32.4500	32.4500	-42.116%	2	291	-88.752%
2025-12-05	56.0600	56.0600	56.0600	56.0600	+2.524%	1	289	-93.489%
2025-11-20	54.6800	54.6800	54.6800	54.6800	-14.039%	1	288	-93.325%
2025-11-04	63.6100	63.6100	63.6100	63.6100	-17.901%	1	288	-94.262%
2025-10-30	77.9000	77.9000	77.4800	77.4800	-12.600%	2	287	-95.289%
2025-10-24	88.6500	88.6500	88.6500	88.6500	-3.798%	1	288	-95.883%
2025-09-12	92.1500	92.1500	92.1500	92.1500	+3.191%	4	287	-96.039%
2025-09-04	89.3000	89.3000	89.3000	89.3000	+16.504%	2	291	-95.913%
2025-08-19	76.7500	76.7500	76.6200	76.6500	-11.551%	4	291	-95.238%
2025-08-05	86.6600	86.6600	86.6600	86.6600	-11.018%	1	291	-95.788%
2025-07-31	97.3900	97.3900	97.3900	97.3900	+53.370%	7	291	-96.252%
2025-06-30	63.5000	63.5000	63.5000	63.5000	+4.872%	10	291	-94.252%
2025-06-16	60.5500	60.5500	60.5500	60.5500	+75.660%	1	281	-93.972%
2025-05-12	34.4700	34.4700	34.4700	34.4700	+31.816%	1	281	-89.411%
2025-03-24	26.1500	26.1500	26.1500	26.1500	+7.260%	2	281	-86.042%
2025-03-21	24.3800	24.3800	24.3800	24.3800	-13.943%	2	281	-85.029%
2025-02-12	28.3300	28.3300	28.3300	28.3300	-5.567%	3	281	-87.116%
2025-02-11	30.0000	30.0000	30.0000	30.0000	+1.010%	7	278	-87.833%
2025-02-10	29.7000	29.7000	29.7000	29.7000	+11.991%	7	285	-87.710%
2025-01-06	26.5200	26.5200	26.5200	26.5200	-1.596%	8	290	-86.237%
2024-12-16	26.9500	26.9500	26.9500	26.9500	+49.722%	10	290	-86.456%
2024-11-20	18.0000	18.0000	18.0000	18.0000	-0.826%	3	290	-79.722%
2024-11-06	18.1500	18.1500	18.1500	18.1500	-0.657%	1	293	-79.890%
2024-11-05	18.2700	18.2700	18.2700	18.2700	-1.243%	1	294	-80.022%
2024-11-01	18.5000	18.5000	18.5000	18.5000	+4.402%	8	295	-80.270%
2024-10-31	16.8300	17.7200	16.8300	17.7200	+64.074%	4	299	-79.402%
2024-10-17	10.8000	10.8000	10.8000	10.8000	-2.262%	9	301	-66.204%
2024-10-14	11.0500	11.0500	11.0500	11.0500	-5.717%	9	310	-66.968%
2024-10-07	11.7600	11.7600	11.7200	11.7200	-5.101%	2	301	-68.857%
2024-10-04	12.3400	12.3500	12.3400	12.3500	-5.000%	20	300	-70.445%
2024-10-02	13.0000	13.0000	13.0000	13.0000	-13.102%	1	300	-71.923%
2024-09-19	14.9600	14.9600	14.9600	14.9600	+4.615%	10	301	-75.602%
2024-09-17	14.3000	14.3000	14.3000	14.3000	-4.667%	3	291	-74.476%
2024-09-16	15.0000	15.0000	15.0000	15.0000	+4.969%	1	291	-75.667%
2024-09-13	14.7000	14.7000	14.2900	14.2900	+9.084%	8	291	-74.458%
2024-09-06	12.5500	13.1000	12.5500	13.1000	+0.769%	6	288	-72.137%
2024-09-05	13.0000	13.0000	13.0000	13.0000	-2.622%	15	288	-71.923%
2024-09-04	13.3500	13.3500	13.3500	13.3500	+2.692%	1	302	-72.659%
2024-08-29	13.0000	13.0000	13.0000	13.0000	-3.704%	1	301	-71.923%
2024-08-26	13.5000	13.5000	13.5000	13.5000	+0.897%	3	300	-72.963%
2024-08-23	13.5000	13.5000	13.3800	13.3800	-0.889%	4	300	-72.720%
2024-08-21	12.0300	13.5000	12.0300	13.5000	+35.000%	5	299	-72.963%
2024-08-14	10.0000	10.0000	10.0000	10.0000	-1.961%	15	299	-63.500%
2024-08-07	10.2000	10.2500	10.2000	10.2000	-18.400%	275	284	-64.216%
2024-07-24	12.9000	12.9000	12.5000	12.5000	+4.603%	5	10	-70.800%
2024-07-09	11.9500	11.9500	11.9500	11.9500	+13.056%	1	6	-69.456%
2024-06-26	9.7000	10.5700	9.7000	10.5700	0.000%	6	6	-65.468%

.dark-mode .rk2S8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rk2S8b{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C45RBLX Dec 18 2026 45.00 Call (RBLX261218C00045000)option OPRA

RBLX20261218C45
RBLX Dec 18 2026 45.00 Call (RBLX261218C00045000)
option OPRA