RBLX261218C00045000
RBLX Dec 18 2026 45.00 Call
optionOPRA
EODOct 15, 2026
9.10USD+28.531%(+2.02)183Vol1,171OI
RBLX261218C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.0000 | 9.1000 | 6.9500 | 9.1000 | +28.531% | 183 | 1,253 | 0.000% |
| 2026-10-14 | 6.7500 | 7.0800 | 6.7500 | 7.0800 | -14.699% | 2 | 1,253 | +28.531% |
| 2026-10-13 | 8.4200 | 8.4200 | 8.3000 | 8.3000 | -0.240% | 26 | 1,253 | +9.639% |
| 2026-10-12 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | +8.758% | 2 | 1,251 | +9.375% |
| 2026-10-09 | 7.2600 | 7.8800 | 7.2600 | 7.6500 | +40.367% | 11 | 1,253 | +18.954% |
| 2026-10-08 | 5.7500 | 5.7500 | 5.4500 | 5.4500 | -9.167% | 8 | 1,253 | +66.972% |
| 2026-10-06 | 6.0700 | 6.1500 | 6.0000 | 6.0000 | +7.143% | 21 | 1,263 | +51.667% |
| 2026-10-05 | 5.3700 | 5.6000 | 5.3700 | 5.6000 | +3.704% | 35 | 1,253 | +62.500% |
| 2026-10-02 | 4.9000 | 5.4000 | 4.6000 | 5.4000 | +9.980% | 29 | 1,234 | +68.519% |
| 2026-10-01 | 4.6600 | 4.9100 | 4.4000 | 4.9100 | +11.591% | 12 | 1,232 | +85.336% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.804% | 1 | 1,233 | +106.818% |
| 2026-09-29 | 4.2000 | 4.3800 | 4.2000 | 4.2800 | -11.203% | 6 | 1,234 | +112.617% |
| 2026-09-28 | 5.5800 | 5.5800 | 4.7000 | 4.8200 | -32.587% | 51 | 1,206 | +88.797% |
| 2026-09-25 | 8.0000 | 8.0000 | 7.0500 | 7.1500 | -10.289% | 29 | 1,196 | +27.273% |
| 2026-09-24 | 8.5500 | 8.5500 | 7.9700 | 7.9700 | -7.326% | 3 | 1,195 | +14.178% |
| 2026-09-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.065% | 1 | 1,195 | +5.814% |
| 2026-09-21 | 10.0000 | 10.0000 | 9.4000 | 9.6700 | +29.799% | 6 | 1,198 | -5.895% |
| 2026-09-18 | 7.2500 | 7.5300 | 6.8600 | 7.4500 | -0.931% | 28 | 1,198 | +22.148% |
| 2026-09-17 | 7.7000 | 7.7000 | 7.5200 | 7.5200 | -2.338% | 16 | 1,187 | +21.011% |
| 2026-09-16 | 8.7300 | 8.7300 | 7.6000 | 7.7000 | -23.000% | 41 | 1,191 | +18.182% |
| 2026-09-14 | 8.1500 | 10.0000 | 8.1000 | 10.0000 | +42.857% | 48 | 1,171 | -9.000% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.063% | 6 | 1,177 | +30.000% |
| 2026-09-10 | 7.0500 | 7.0500 | 6.3600 | 6.3600 | -3.636% | 6 | 1,182 | +43.082% |
| 2026-09-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.589% | 90 | 1,148 | +37.879% |
| 2026-09-08 | 6.7200 | 7.3000 | 6.7200 | 7.3000 | +25.430% | 15 | 1,151 | +24.658% |
| 2026-09-04 | 5.1700 | 5.8200 | 5.1700 | 5.8200 | +20.000% | 17 | 1,161 | +56.357% |
| 2026-09-03 | 5.4500 | 5.8000 | 4.8500 | 4.8500 | +4.301% | 26 | 1,161 | +87.629% |
| 2026-09-02 | 4.4500 | 4.6500 | 4.0000 | 4.6500 | +0.868% | 22 | 1,160 | +95.699% |
| 2026-09-01 | 4.7500 | 4.7500 | 4.1000 | 4.6100 | -4.948% | 21 | 1,153 | +97.397% |
| 2026-08-31 | 3.5000 | 4.9500 | 3.5000 | 4.8500 | +46.970% | 88 | 1,153 | +87.629% |
| 2026-08-28 | 3.7000 | 3.8000 | 3.3000 | 3.3000 | +1.227% | 3 | 1,154 | +175.758% |
| 2026-08-27 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | +3.492% | 3 | 1,155 | +179.141% |
| 2026-08-26 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | -19.231% | 4 | 1,154 | +188.889% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.5700 | 3.9000 | +6.849% | 13 | 1,152 | +133.333% |
| 2026-08-24 | 4.2500 | 4.2500 | 3.6500 | 3.6500 | 0.000% | 81 | 1,103 | +149.315% |
| 2026-08-20 | 3.4500 | 3.6500 | 3.3500 | 3.6500 | -6.410% | 22 | 1,100 | +149.315% |
| 2026-08-19 | 4.0500 | 4.5500 | 3.9000 | 3.9000 | +2.632% | 10 | 1,101 | +133.333% |
| 2026-08-18 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | +2.703% | 2 | 1,101 | +139.474% |
| 2026-08-17 | 3.8800 | 4.0000 | 3.7000 | 3.7000 | -9.091% | 5 | 1,100 | +145.946% |
| 2026-08-14 | 4.3500 | 4.5500 | 4.0300 | 4.0700 | -2.632% | 8 | 1,099 | +123.587% |
| 2026-08-13 | 3.2500 | 4.1800 | 3.2500 | 4.1800 | +30.625% | 23 | 1,079 | +117.703% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 1,079 | +184.375% |
| 2026-08-11 | 3.6700 | 3.7000 | 3.4500 | 3.4500 | -15.233% | 161 | 1,016 | +163.768% |
| 2026-08-10 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | -8.126% | 2 | 1,017 | +123.587% |
| 2026-08-07 | 4.0500 | 4.4300 | 4.0500 | 4.4300 | +28.406% | 4 | 1,019 | +105.418% |
| 2026-08-05 | 4.1400 | 4.1400 | 3.4500 | 3.4500 | -24.176% | 30 | 1,035 | +163.768% |
| 2026-08-04 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +10.976% | 8 | 1,038 | +100.000% |
| 2026-08-03 | 3.6600 | 4.3500 | 3.6600 | 4.1000 | +15.493% | 17 | 1,034 | +121.951% |
| 2026-07-31 | 4.1800 | 4.1800 | 3.0000 | 3.5500 | -76.014% | 199 | 1,059 | +156.338% |
| 2026-07-21 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.500% | 5 | 1,059 | -38.514% |
| 2026-07-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +17.647% | 1 | 1,059 | -43.125% |
| 2026-07-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -19.906% | 1 | 1,058 | -33.088% |
| 2026-07-15 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +6.125% | 10 | 1,058 | -46.408% |
| 2026-07-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 100 | 1,058 | -43.125% |
| 2026-07-10 | 15.8100 | 16.0000 | 15.8100 | 16.0000 | -8.676% | 5 | 1,061 | -43.125% |
| 2026-07-07 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +6.829% | 1 | 1,061 | -48.059% |
| 2026-07-02 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -11.351% | 1 | 1,062 | -44.512% |
| 2026-07-01 | 18.5100 | 19.0500 | 18.5000 | 18.5000 | +13.846% | 5 | 1,063 | -50.811% |
| 2026-06-30 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -1.156% | 1 | 1,064 | -44.000% |
| 2026-06-29 | 15.2000 | 16.6200 | 14.5500 | 16.4400 | +34.754% | 26 | 1,066 | -44.647% |
| 2026-06-24 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +12.963% | 1 | 1,065 | -25.410% |
| 2026-06-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -12.551% | 1 | 1,065 | -15.741% |
| 2026-06-17 | 12.5600 | 13.0000 | 12.3500 | 12.3500 | -1.750% | 210 | 866 | -26.316% |
| 2026-06-16 | 10.8000 | 12.5700 | 10.6000 | 12.5700 | +33.016% | 103 | 764 | -27.605% |
| 2026-06-15 | 9.5600 | 9.5600 | 9.4500 | 9.4500 | +3.279% | 21 | 752 | -3.704% |
| 2026-06-12 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | +5.780% | 12 | 752 | -0.546% |
| 2026-06-10 | 8.4000 | 8.6500 | 8.4000 | 8.6500 | -6.989% | 4 | 753 | +5.202% |
| 2026-06-09 | 8.8500 | 9.3000 | 8.8500 | 9.3000 | +3.104% | 4 | 754 | -2.151% |
| 2026-06-08 | 9.0500 | 9.0500 | 9.0200 | 9.0200 | +6.118% | 45 | 754 | +0.887% |
| 2026-06-05 | 9.3000 | 9.3000 | 8.5000 | 8.5000 | -10.243% | 2 | 754 | +7.059% |
| 2026-06-04 | 10.2900 | 10.2900 | 9.4700 | 9.4700 | -1.354% | 2 | 754 | -3.907% |
| 2026-06-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.434% | 3 | 754 | -5.208% |
| 2026-06-02 | 12.0000 | 12.0000 | 10.6000 | 10.6000 | -11.667% | 7 | 757 | -14.151% |
| 2026-06-01 | 11.8000 | 12.0000 | 11.2500 | 12.0000 | +1.695% | 13 | 756 | -24.167% |
| 2026-05-29 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +10.487% | 151 | 652 | -22.881% |
| 2026-05-26 | 10.7400 | 10.7400 | 10.6800 | 10.6800 | -10.926% | 2 | 650 | -14.794% |
| 2026-05-22 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +4.261% | 1 | 650 | -24.103% |
| 2026-05-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +13.861% | 30 | 650 | -20.870% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.1000 | 10.1000 | -15.903% | 41 | 635 | -9.901% |
| 2026-05-18 | 11.7200 | 12.0100 | 11.2000 | 12.0100 | +26.421% | 169 | 637 | -24.230% |
| 2026-05-14 | 9.0000 | 9.5000 | 8.9100 | 9.5000 | +21.795% | 25 | 638 | -4.211% |
| 2026-05-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -11.162% | 50 | 588 | +16.667% |
| 2026-05-12 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +3.294% | 2 | 586 | +3.645% |
| 2026-05-11 | 8.2000 | 8.7100 | 8.2000 | 8.5000 | -1.163% | 168 | 476 | +7.059% |
| 2026-05-08 | 9.0000 | 9.3500 | 8.6000 | 8.6000 | -13.568% | 56 | 425 | +5.814% |
| 2026-05-06 | 9.7100 | 9.9500 | 9.7100 | 9.9500 | -0.500% | 21 | 408 | -8.543% |
| 2026-05-05 | 11.3000 | 11.3000 | 10.0000 | 10.0000 | -19.679% | 52 | 358 | -9.000% |
| 2026-05-04 | 10.9000 | 12.4500 | 10.9000 | 12.4500 | +13.182% | 8 | 359 | -26.908% |
| 2026-05-01 | 9.7000 | 12.5500 | 9.7000 | 11.0000 | -40.860% | 20 | 342 | -17.273% |
| 2026-04-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -17.736% | 1 | 342 | -51.075% |
| 2026-04-20 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | +2.726% | 1 | 342 | -59.752% |
| 2026-04-17 | 23.5700 | 23.7000 | 22.0100 | 22.0100 | +2.135% | 5 | 342 | -58.655% |
| 2026-04-02 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +9.391% | 2 | 341 | -57.773% |
| 2026-04-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +10.364% | 2 | 341 | -53.807% |
| 2026-03-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -20.913% | 2 | 343 | -49.020% |
| 2026-03-11 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -4.647% | 2 | 342 | -59.681% |
| 2026-02-24 | 23.6700 | 23.6700 | 23.3600 | 23.6700 | -31.052% | 13 | 340 | -61.555% |
| 2026-02-09 | 34.3300 | 34.3300 | 34.3300 | 34.3300 | +26.353% | 51 | 340 | -73.493% |
| 2026-02-06 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -23.249% | 5 | 289 | -66.507% |
| 2026-01-28 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +2.758% | 4 | 289 | -74.294% |
| 2026-01-27 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | +6.163% | 2 | 289 | -73.585% |
| 2026-01-26 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -42.116% | 2 | 291 | -71.957% |
| 2025-12-05 | 56.0600 | 56.0600 | 56.0600 | 56.0600 | +2.524% | 1 | 289 | -83.767% |
| 2025-11-20 | 54.6800 | 54.6800 | 54.6800 | 54.6800 | -14.039% | 1 | 288 | -83.358% |
| 2025-11-04 | 63.6100 | 63.6100 | 63.6100 | 63.6100 | -17.901% | 1 | 288 | -85.694% |
| 2025-10-30 | 77.9000 | 77.9000 | 77.4800 | 77.4800 | -12.600% | 2 | 287 | -88.255% |
| 2025-10-24 | 88.6500 | 88.6500 | 88.6500 | 88.6500 | -3.798% | 1 | 288 | -89.735% |
| 2025-09-12 | 92.1500 | 92.1500 | 92.1500 | 92.1500 | +3.191% | 4 | 287 | -90.125% |
| 2025-09-04 | 89.3000 | 89.3000 | 89.3000 | 89.3000 | +16.504% | 2 | 291 | -89.810% |
| 2025-08-19 | 76.7500 | 76.7500 | 76.6200 | 76.6500 | -11.551% | 4 | 291 | -88.128% |
| 2025-08-05 | 86.6600 | 86.6600 | 86.6600 | 86.6600 | -11.018% | 1 | 291 | -89.499% |
| 2025-07-31 | 97.3900 | 97.3900 | 97.3900 | 97.3900 | +53.370% | 7 | 291 | -90.656% |
| 2025-06-30 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +4.872% | 10 | 291 | -85.669% |
| 2025-06-16 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | +75.660% | 1 | 281 | -84.971% |
| 2025-05-12 | 34.4700 | 34.4700 | 34.4700 | 34.4700 | +31.816% | 1 | 281 | -73.600% |
| 2025-03-24 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +7.260% | 2 | 281 | -65.201% |
| 2025-03-21 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -13.943% | 2 | 281 | -62.674% |
| 2025-02-12 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | -5.567% | 3 | 281 | -67.879% |
| 2025-02-11 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +1.010% | 7 | 278 | -69.667% |
| 2025-02-10 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +11.991% | 7 | 285 | -69.360% |
| 2025-01-06 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | -1.596% | 8 | 290 | -65.686% |
| 2024-12-16 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +49.722% | 10 | 290 | -66.234% |
| 2024-11-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.826% | 3 | 290 | -49.444% |
| 2024-11-06 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -0.657% | 1 | 293 | -49.862% |
| 2024-11-05 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -1.243% | 1 | 294 | -50.192% |
| 2024-11-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.402% | 8 | 295 | -50.811% |
| 2024-10-31 | 16.8300 | 17.7200 | 16.8300 | 17.7200 | +64.074% | 4 | 299 | -48.646% |
| 2024-10-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.262% | 9 | 301 | -15.741% |
| 2024-10-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.717% | 9 | 310 | -17.647% |
| 2024-10-07 | 11.7600 | 11.7600 | 11.7200 | 11.7200 | -5.101% | 2 | 301 | -22.355% |
| 2024-10-04 | 12.3400 | 12.3500 | 12.3400 | 12.3500 | -5.000% | 20 | 300 | -26.316% |
| 2024-10-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -13.102% | 1 | 300 | -30.000% |
| 2024-09-19 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +4.615% | 10 | 301 | -39.171% |
| 2024-09-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.667% | 3 | 291 | -36.364% |
| 2024-09-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.969% | 1 | 291 | -39.333% |
| 2024-09-13 | 14.7000 | 14.7000 | 14.2900 | 14.2900 | +9.084% | 8 | 291 | -36.319% |
| 2024-09-06 | 12.5500 | 13.1000 | 12.5500 | 13.1000 | +0.769% | 6 | 288 | -30.534% |
| 2024-09-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.622% | 15 | 288 | -30.000% |
| 2024-09-04 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.692% | 1 | 302 | -31.835% |
| 2024-08-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 1 | 301 | -30.000% |
| 2024-08-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.897% | 3 | 300 | -32.593% |
| 2024-08-23 | 13.5000 | 13.5000 | 13.3800 | 13.3800 | -0.889% | 4 | 300 | -31.988% |
| 2024-08-21 | 12.0300 | 13.5000 | 12.0300 | 13.5000 | +35.000% | 5 | 299 | -32.593% |
| 2024-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 15 | 299 | -9.000% |
| 2024-08-07 | 10.2000 | 10.2500 | 10.2000 | 10.2000 | -18.400% | 275 | 284 | -10.784% |
| 2024-07-24 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | +4.603% | 5 | 10 | -27.200% |
| 2024-07-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +13.056% | 1 | 6 | -23.849% |
| 2024-06-26 | 9.7000 | 10.5700 | 9.7000 | 10.5700 | 0.000% | 6 | 6 | -13.907% |