Dark

RBLX20261218C50
RBLX Dec 18 2026 50.00 Call (RBLX261218C00050000)
option OPRA

EOD

Aug 20, 2026

2.67-1.111%(-0.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4000	2.6700	2.3300	2.6700	-1.111%	21	1,754	0.000%
2026-08-19	2.4600	3.0500	2.4100	2.7000	+7.570%	78	1,756	-1.111%
2026-08-18	2.8700	2.8700	2.5000	2.5100	-2.713%	36	1,746	+6.375%
2026-08-17	2.7200	2.7200	2.5800	2.5800	-6.859%	16	1,742	+3.488%
2026-08-14	2.9700	2.9700	2.7500	2.7700	-7.667%	800	1,741	-3.610%
2026-08-13	2.3200	3.0000	2.2800	3.0000	+39.535%	44	1,191	-11.000%
2026-08-12	2.4000	2.4000	2.1400	2.1500	-12.245%	6	1,175	+24.186%
2026-08-11	2.5700	2.5900	2.4500	2.4500	-24.615%	158	1,176	+8.980%
2026-08-10	3.6500	3.6500	3.2500	3.2500	+5.519%	14	1,031	-17.846%
2026-08-07	2.6200	3.0800	2.6200	3.0800	+12.821%	53	1,017	-13.312%
2026-08-06	2.6500	2.8000	2.6500	2.7300	+11.885%	19	1,000	-2.198%
2026-08-05	2.7200	2.7200	2.3900	2.4400	-24.458%	20	995	+9.426%
2026-08-04	3.1000	3.2300	3.0700	3.2300	+5.902%	7	981	-17.337%
2026-08-03	2.5500	3.1000	2.5500	3.0500	+26.556%	83	975	-12.459%
2026-07-31	3.8000	3.8000	2.0700	2.4100	-71.068%	85	999	+10.788%
2026-07-30	8.5500	8.5500	8.3300	8.3300	-16.700%	16	991	-67.947%
2026-07-29	9.4300	10.1900	9.4300	10.0000	+10.988%	13	987	-73.300%
2026-07-27	7.5600	9.0100	7.5600	9.0100	+6.000%	7	987	-70.366%
2026-07-23	8.4000	8.5000	8.4000	8.5000	-15.842%	3	992	-68.588%
2026-07-22	11.0300	11.0300	10.0000	10.1000	-17.213%	18	990	-73.564%
2026-07-21	12.2000	12.2000	12.2000	12.2000	-10.162%	1	980	-78.115%
2026-07-20	13.5800	13.5800	13.5800	13.5800	+21.794%	1	980	-80.339%
2026-07-17	11.2000	11.2000	11.0400	11.1500	-24.150%	210	981	-76.054%
2026-07-13	14.7500	14.7700	14.7000	14.7000	+5.376%	7	825	-81.837%
2026-07-08	13.9500	13.9500	13.9500	13.9500	+2.574%	5	831	-80.860%
2026-07-02	13.6000	13.6000	13.6000	13.6000	-15.000%	1	826	-80.368%
2026-07-01	14.1900	16.1500	14.1900	16.0000	+15.357%	10	826	-83.313%
2026-06-29	11.5000	14.0500	11.4000	13.8700	+63.176%	17	826	-80.750%
2026-06-26	8.5000	8.5000	8.5000	8.5000	0.000%	2	832	-68.588%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-17.476%	2	832	-68.588%
2026-06-24	9.2900	10.3000	9.2900	10.3000	+6.736%	2	832	-74.078%
2026-06-23	10.5000	10.6800	9.6500	9.6500	+10.286%	11	834	-72.332%
2026-06-22	10.3000	10.3500	8.7500	8.7500	-28.279%	19	835	-69.486%
2026-06-18	11.4500	12.6000	11.4500	12.2000	+27.083%	22	826	-78.115%
2026-06-17	10.0000	11.0000	9.6000	9.6000	-8.571%	26	826	-72.188%
2026-06-16	8.3800	10.5000	8.3800	10.5000	+37.795%	14	826	-74.571%
2026-06-15	7.6200	7.6200	7.6200	7.6200	+8.857%	1	825	-64.961%
2026-06-12	6.7500	7.0000	6.7500	7.0000	+1.156%	7	825	-61.857%
2026-06-11	6.2700	6.9200	6.2700	6.9200	-11.282%	7	825	-61.416%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+6.849%	1	825	-65.769%
2026-06-08	7.0000	7.3000	7.0000	7.3000	+6.725%	3	825	-63.425%
2026-06-05	7.0900	7.2300	6.5800	6.8400	-14.500%	38	825	-60.965%
2026-06-03	8.1000	8.1000	7.5300	8.0000	-8.780%	7	806	-66.625%
2026-06-02	8.7700	8.7700	8.7700	8.7700	-7.684%	1	808	-69.555%
2026-06-01	9.5500	9.5500	9.3200	9.5000	-2.062%	9	808	-71.895%
2026-05-29	9.5000	9.7300	9.5000	9.7000	-5.366%	3	804	-72.474%
2026-05-28	9.4000	10.2500	9.4000	10.2500	+10.811%	2	805	-73.951%
2026-05-27	9.3500	9.4000	9.2500	9.2500	+0.543%	8	804	-71.135%
2026-05-26	8.8000	9.2000	8.8000	9.2000	-3.361%	3	804	-70.978%
2026-05-22	9.5400	9.5500	9.5200	9.5200	+1.277%	21	805	-71.954%
2026-05-21	9.2500	9.4000	9.2200	9.4000	-2.388%	24	822	-71.596%
2026-05-19	9.6300	9.6300	9.6300	9.6300	+30.135%	1	822	-72.274%
2026-05-15	7.1000	7.4500	7.1000	7.4000	-1.333%	7	809	-63.919%
2026-05-14	7.0300	7.6100	7.0300	7.5000	+7.143%	16	809	-64.400%
2026-05-13	6.5500	7.0000	6.5500	7.0000	-2.778%	8	810	-61.857%
2026-05-12	7.5700	7.5700	7.2000	7.2000	+6.667%	10	810	-62.917%
2026-05-11	6.7500	7.1000	6.7000	6.7500	-3.571%	98	810	-60.444%
2026-05-08	7.3700	7.5000	7.0000	7.0000	-20.455%	48	754	-61.857%
2026-05-07	8.4500	9.1400	8.4500	8.8000	+7.317%	18	761	-69.659%
2026-05-06	8.1000	8.2100	7.9000	8.2000	+0.861%	42	756	-67.439%
2026-05-05	8.9500	9.0000	8.1300	8.1300	-21.827%	43	754	-67.159%
2026-05-04	9.9000	10.4000	9.9000	10.4000	+17.249%	15	730	-74.327%
2026-05-01	7.1500	10.1400	7.1500	8.8700	-44.563%	180	652	-69.899%
2026-04-29	15.4000	16.0000	15.4000	16.0000	-8.046%	6	652	-83.313%
2026-04-27	17.4000	17.4000	17.4000	17.4000	+24.286%	1	647	-84.655%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-8.197%	1	646	-80.929%
2026-04-23	15.3800	15.3800	15.2500	15.2500	-29.885%	5	646	-82.492%
2026-04-21	20.9100	21.7500	20.9100	21.7500	+7.940%	2	644	-87.724%
2026-04-20	19.5700	20.1500	19.5700	20.1500	+4.675%	10	642	-86.749%
2026-04-17	19.2500	19.2500	19.2500	19.2500	-1.786%	4	638	-86.130%
2026-04-16	19.4000	19.6000	19.4000	19.6000	+12.000%	5	638	-86.378%
2026-04-14	17.5000	17.5000	17.5000	17.5000	-2.778%	5	634	-84.743%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-35.714%	1	629	-85.167%
2026-02-26	28.0000	28.0000	28.0000	28.0000	+7.568%	1	632	-90.464%
2026-02-25	26.0300	26.0300	26.0300	26.0300	+24.130%	1	632	-89.743%
2026-02-24	20.9900	21.0300	20.9700	20.9700	-30.494%	4	632	-87.268%
2026-02-10	30.3500	30.3500	30.1700	30.1700	-2.457%	4	635	-91.150%
2026-02-09	30.9300	30.9300	30.9300	30.9300	+14.556%	51	635	-91.368%
2026-02-06	24.3000	27.0000	24.3000	27.0000	-14.394%	4	635	-90.111%
2026-01-29	29.7500	31.5400	29.7500	31.5400	-21.347%	2	632	-91.535%
2026-01-13	40.1000	40.1000	40.1000	40.1000	+25.117%	1	634	-93.342%
2026-01-12	32.0500	32.0500	32.0500	32.0500	+7.370%	1	634	-91.669%
2026-01-09	29.8500	29.8500	29.8500	29.8500	+1.186%	1	633	-91.055%
2026-01-08	29.5000	29.5000	29.5000	29.5000	-6.646%	2	633	-90.949%
2026-01-06	32.4500	32.4500	31.6000	31.6000	-36.290%	21	631	-91.551%
2025-12-11	49.6000	49.6000	49.6000	49.6000	+1.224%	3	610	-94.617%
2025-12-04	49.0000	49.0000	49.0000	49.0000	+2.898%	1	610	-94.551%
2025-12-03	47.6200	47.6200	47.6200	47.6200	-3.798%	1	610	-94.393%
2025-12-02	49.5000	49.5000	49.5000	49.5000	-12.975%	1	610	-94.606%
2025-11-17	56.8800	56.8800	56.8800	56.8800	+3.100%	1	609	-95.306%
2025-11-13	55.1700	55.1700	55.1700	55.1700	-8.111%	8	609	-95.160%
2025-11-07	60.9000	60.9000	60.0400	60.0400	-20.424%	13	617	-95.553%
2025-10-30	75.4500	75.4500	75.4500	75.4500	-7.104%	1	618	-96.461%
2025-10-14	81.2200	81.2200	81.2200	81.2200	-8.029%	1	618	-96.713%
2025-09-23	88.3100	88.3100	88.3100	88.3100	+5.131%	1	618	-96.977%
2025-08-01	84.0000	84.0000	84.0000	84.0000	+9.133%	2	619	-96.821%
2025-07-25	76.9700	76.9700	76.9700	76.9700	+29.579%	2	621	-96.531%
2025-06-18	59.4000	59.4000	59.4000	59.4000	+13.143%	1	623	-95.505%
2025-06-11	52.5000	52.5000	52.5000	52.5000	+38.122%	2	623	-94.914%
2025-05-20	38.0100	38.0100	38.0100	38.0100	+31.069%	1	625	-92.976%
2025-05-06	29.0000	29.0000	29.0000	29.0000	0.000%	1	624	-90.793%
2025-05-01	29.0000	29.0000	29.0000	29.0000	+10.687%	1	625	-90.793%
2025-04-29	26.2000	26.2000	26.2000	26.2000	+2.344%	1	626	-89.809%
2025-04-24	26.1500	26.1500	25.6000	25.6000	+3.644%	2	626	-89.570%
2025-04-23	24.7000	24.7000	24.7000	24.7000	+51.720%	1	626	-89.190%
2025-04-09	16.2800	16.2800	16.2800	16.2800	-17.778%	25	626	-83.600%
2025-03-14	19.8000	19.8000	19.8000	19.8000	+15.519%	4	626	-86.515%
2025-03-10	17.1400	17.1400	17.1400	17.1400	-8.830%	10	628	-84.422%
2025-03-07	18.8000	18.8000	18.8000	18.8000	-13.643%	10	618	-85.798%
2025-02-24	21.7700	21.7700	21.7700	21.7700	-5.142%	8	618	-87.735%
2025-02-20	22.9500	22.9500	22.9500	22.9500	-28.727%	8	618	-88.366%
2025-01-31	32.2000	32.2000	32.2000	32.2000	+0.187%	2	626	-91.708%
2025-01-30	31.9900	32.1400	31.9900	32.1400	+5.205%	8	627	-91.693%
2025-01-29	30.5500	30.5500	30.5500	30.5500	+10.090%	1	627	-91.260%
2025-01-23	27.7500	27.7500	27.7500	27.7500	+15.625%	10	627	-90.378%
2025-01-06	24.0000	24.0000	24.0000	24.0000	+10.855%	1	638	-88.875%
2025-01-02	21.6500	21.6500	21.6500	21.6500	+24.140%	2	638	-87.667%
2024-12-04	17.4400	17.4400	17.4400	17.4400	+17.758%	5	640	-84.690%
2024-11-21	14.8100	14.8100	14.8100	14.8100	-1.267%	1	640	-81.972%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-17.673%	3	640	-82.200%
2024-11-11	18.2200	18.2200	18.2200	18.2200	+7.747%	2	637	-85.346%
2024-11-08	16.9100	16.9100	16.9100	16.9100	-1.111%	2	637	-84.211%
2024-11-07	17.1000	17.1000	17.1000	17.1000	+7.076%	1	638	-84.386%
2024-11-05	15.4000	15.9700	15.4000	15.9700	-0.063%	16	639	-83.281%
2024-11-01	16.0000	16.0500	15.9800	15.9800	-0.868%	10	630	-83.292%
2024-10-31	14.6000	16.2000	14.0500	16.1200	+51.362%	5	635	-83.437%
2024-10-30	10.6500	10.6500	10.6500	10.6500	+4.412%	25	635	-74.930%
2024-10-25	10.2000	10.2000	10.2000	10.2000	+2.000%	26	611	-73.824%
2024-10-24	9.8100	10.0000	9.8100	10.0000	+8.108%	2	615	-73.300%
2024-10-22	9.2500	9.2500	9.2500	9.2500	+3.583%	2	614	-71.135%
2024-10-21	8.8000	8.9300	8.8000	8.9300	-6.492%	5	614	-70.101%
2024-10-15	9.5500	9.5500	9.5500	9.5500	-0.521%	2	618	-72.042%
2024-10-14	9.6000	9.6000	9.6000	9.6000	-2.041%	1	618	-72.188%
2024-10-11	9.8000	9.8000	9.8000	9.8000	-2.000%	8	618	-72.755%
2024-10-10	10.0000	10.0000	10.0000	10.0000	-1.961%	1	620	-73.300%
2024-10-09	10.0000	10.4000	10.0000	10.2000	+10.870%	6	620	-73.824%
2024-10-08	8.4900	9.2300	8.4900	9.2000	-10.244%	4	619	-70.978%
2024-10-03	10.4000	10.7000	10.2500	10.2500	-12.093%	8	621	-73.951%
2024-09-27	11.6600	11.6600	11.6600	11.6600	-2.427%	4	629	-77.101%
2024-09-26	11.9500	11.9500	11.9500	11.9500	-13.280%	1	631	-77.657%
2024-09-25	13.7800	13.7800	13.7800	13.7800	+9.365%	2	630	-80.624%
2024-09-20	12.6000	12.6000	12.6000	12.6000	-1.639%	2	629	-78.810%
2024-09-19	12.7700	12.8100	12.7700	12.8100	-4.545%	6	629	-79.157%
2024-09-17	13.4200	13.4200	13.4200	13.4200	+7.360%	4	634	-80.104%
2024-09-16	12.5200	13.0000	12.5000	12.5000	+0.806%	12	634	-78.640%
2024-09-13	12.4000	12.4000	12.4000	12.4000	+4.289%	2	643	-78.468%
2024-09-10	11.8900	11.8900	11.8900	11.8900	+7.117%	2	642	-77.544%
2024-09-04	11.1000	11.1000	11.1000	11.1000	-0.716%	2	640	-75.946%
2024-08-30	11.2500	11.2500	11.1800	11.1800	-2.783%	8	638	-76.118%
2024-08-29	11.7500	11.7500	11.5000	11.5000	-2.542%	3	638	-76.783%
2024-08-28	11.8000	11.8000	11.8000	11.8000	+4.703%	1	636	-77.373%
2024-08-27	11.2700	11.2700	11.2700	11.2700	-2.845%	1	635	-76.309%
2024-08-26	11.6000	11.6000	11.6000	11.6000	+2.203%	1	634	-76.983%
2024-08-21	10.5500	11.3500	10.2000	11.3500	+19.979%	22	634	-76.476%
2024-08-19	9.4600	9.4600	9.4600	9.4600	-0.526%	2	624	-71.776%
2024-08-16	9.6500	9.6500	9.5100	9.5100	+0.105%	10	622	-71.924%
2024-08-15	9.3500	9.5000	9.3500	9.5000	+7.955%	4	619	-71.895%
2024-08-13	8.8000	8.8000	8.8000	8.8000	+11.392%	1	616	-69.659%
2024-08-09	7.9000	7.9000	7.9000	7.9000	-1.250%	2	613	-66.203%
2024-08-08	8.0000	8.1000	8.0000	8.0000	+5.960%	3	613	-66.625%
2024-08-07	9.0400	9.0400	7.5500	7.5500	-11.696%	564	613	-64.636%
2024-08-06	8.5500	8.5500	8.5500	8.5500	+0.588%	1	106	-68.772%
2024-08-05	8.5000	8.5000	8.5000	8.5000	-2.857%	2	105	-68.588%
2024-08-02	9.0000	9.0000	8.7500	8.7500	-7.407%	6	104	-69.486%
2024-08-01	9.0000	10.5000	9.0000	9.4500	-14.091%	19	103	-71.746%
2024-07-30	10.8500	11.0000	10.8500	11.0000	+5.163%	2	86	-75.727%
2024-07-24	10.8500	10.8500	10.4600	10.4600	-2.243%	11	84	-74.474%
2024-07-23	10.7300	10.9000	10.7000	10.7000	-3.604%	23	73	-75.047%
2024-07-22	11.1000	11.1000	11.1000	11.1000	+3.448%	1	62	-75.946%
2024-07-12	10.7300	10.7300	10.7300	10.7300	+2.190%	1	63	-75.116%
2024-07-09	10.5000	10.5000	10.5000	10.5000	0.000%	1	62	-74.571%
2024-07-08	10.0000	10.5000	10.0000	10.5000	+12.661%	18	62	-74.571%
2024-07-03	9.3200	9.3200	9.3200	9.3200	+1.636%	1	43	-71.352%
2024-06-26	7.8500	9.1700	7.8500	9.1700	0.000%	43	43	-70.883%

.dark-mode .lBr5vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBr5vz{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C50RBLX Dec 18 2026 50.00 Call (RBLX261218C00050000)option OPRA

RBLX20261218C50
RBLX Dec 18 2026 50.00 Call (RBLX261218C00050000)
option OPRA