Dark

RBLX20261218C55
RBLX Dec 18 2026 55.00 Call (RBLX261218C00055000)
option OPRA

EOD

Aug 19, 2026

1.89+8.000%(+0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.0200	2.0200	1.8900	1.8900	+8.000%	2	533	0.000%
2026-08-18	1.8600	1.8600	1.7500	1.7500	-3.846%	21	533	+8.000%
2026-08-17	1.9000	2.0400	1.8200	1.8200	-9.453%	22	534	+3.846%
2026-08-14	2.0100	2.0100	2.0100	2.0100	+25.625%	1	534	-5.970%
2026-08-13	1.5300	1.6000	1.5300	1.6000	+3.896%	4	534	+18.125%
2026-08-12	1.6000	1.6000	1.4800	1.5400	-24.510%	11	537	+22.727%
2026-08-10	2.3500	2.5000	2.0400	2.0400	0.000%	4	533	-7.353%
2026-08-07	1.9800	2.0400	1.9800	2.0400	+2.000%	8	530	-7.353%
2026-08-05	2.1300	2.1300	2.0000	2.0000	-18.367%	9	530	-5.500%
2026-08-04	2.2200	2.4500	2.2000	2.4500	+15.566%	3	528	-22.857%
2026-08-03	2.0000	2.1200	1.9000	2.1200	+14.595%	6	526	-10.849%
2026-07-31	1.9500	1.9500	1.5500	1.8500	-76.282%	232	524	+2.162%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+3.311%	2	372	-75.769%
2026-07-28	7.0900	7.5500	7.0900	7.5500	+7.092%	4	370	-74.967%
2026-07-27	7.0500	7.0500	7.0500	7.0500	+1.293%	1	368	-73.191%
2026-07-24	7.0500	7.0500	6.9600	6.9600	+0.288%	2	368	-72.845%
2026-07-23	6.9400	6.9400	6.9400	6.9400	-30.945%	5	369	-72.767%
2026-07-21	10.0500	10.0600	10.0500	10.0500	+3.608%	11	369	-81.194%
2026-07-17	9.0700	9.7500	9.0700	9.7000	-14.311%	183	369	-80.515%
2026-07-16	11.8500	11.8500	11.0800	11.3200	-8.710%	22	214	-83.304%
2026-07-15	12.0000	12.4000	11.6600	12.4000	+14.286%	8	233	-84.758%
2026-07-14	10.9000	10.9000	10.5500	10.8500	-0.641%	30	230	-82.581%
2026-07-10	10.9600	10.9600	10.9200	10.9200	-2.500%	3	203	-82.692%
2026-07-08	11.2000	11.2000	11.2000	11.2000	-11.742%	1	204	-83.125%
2026-07-07	12.6900	12.6900	12.6900	12.6900	-7.033%	1	203	-85.106%
2026-07-06	13.6500	13.6500	13.6500	13.6500	+24.091%	1	203	-86.154%
2026-07-02	11.5500	11.5500	11.0000	11.0000	-22.261%	2	204	-82.818%
2026-07-01	12.7700	14.1500	12.7700	14.1500	+26.002%	13	204	-86.643%
2026-06-30	11.7300	11.9400	11.0000	11.2300	-2.433%	9	200	-83.170%
2026-06-29	11.3000	11.7400	11.3000	11.5100	+66.812%	24	197	-83.579%
2026-06-26	6.5700	6.9000	6.5700	6.9000	+8.661%	2	185	-72.609%
2026-06-25	6.7000	6.7000	6.3500	6.3500	-13.605%	25	185	-70.236%
2026-06-22	7.3800	7.3800	7.3500	7.3500	-30.332%	2	196	-74.286%
2026-06-18	10.3900	10.5500	10.0500	10.5500	+17.877%	23	194	-82.085%
2026-06-17	8.6200	8.9500	8.6200	8.9500	+4.678%	8	194	-78.883%
2026-06-16	7.0000	8.5500	7.0000	8.5500	+40.164%	23	194	-77.895%
2026-06-15	6.4000	6.4000	6.1000	6.1000	+1.667%	2	112	-69.016%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+9.091%	81	112	-68.500%
2026-06-11	5.1700	5.5000	5.1700	5.5000	+1.664%	6	112	-65.636%
2026-06-10	5.4100	5.4100	5.4100	5.4100	-8.615%	2	112	-65.065%
2026-06-08	5.9000	5.9200	5.9000	5.9200	+2.069%	17	113	-68.074%
2026-06-05	6.0500	6.0500	5.8000	5.8000	-12.121%	4	113	-67.414%
2026-06-03	6.2500	6.6000	6.2500	6.6000	-10.204%	2	113	-71.364%
2026-06-02	7.7500	7.7500	7.2000	7.3500	-10.909%	3	113	-74.286%
2026-06-01	8.2000	8.2500	8.2000	8.2500	+1.601%	7	113	-77.091%
2026-05-29	8.1200	8.1200	8.1200	8.1200	+8.267%	1	116	-76.724%
2026-05-26	7.4800	7.5000	7.4800	7.5000	-7.063%	3	117	-74.800%
2026-05-22	8.0000	8.1000	8.0000	8.0700	+4.805%	20	117	-76.580%
2026-05-21	7.7000	7.7000	7.7000	7.7000	-4.938%	1	99	-75.455%
2026-05-18	8.2000	8.2000	8.1000	8.1000	+35.000%	4	99	-76.667%
2026-05-15	5.7500	6.0000	5.7500	6.0000	-0.662%	3	99	-68.500%
2026-05-14	5.9500	6.0400	5.9500	6.0400	+9.818%	6	105	-68.709%
2026-05-13	5.5400	5.5400	5.5000	5.5000	-3.509%	2	104	-65.636%
2026-05-11	5.5000	5.7500	5.5000	5.7000	+2.518%	12	104	-66.842%
2026-05-08	6.1000	6.1000	5.5500	5.5600	-21.135%	3	100	-66.007%
2026-05-07	7.1500	7.1500	7.0500	7.0500	+8.462%	4	99	-73.191%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-22.619%	1	97	-70.923%
2026-05-04	7.5000	8.6500	7.5000	8.4000	+8.387%	39	96	-77.500%
2026-05-01	6.4000	8.4000	6.4000	7.7500	-45.423%	26	113	-75.613%
2026-04-30	14.3000	14.3000	14.2000	14.2000	+1.646%	30	113	-86.690%
2026-04-29	13.9700	13.9700	13.9700	13.9700	-6.929%	1	93	-86.471%
2026-04-28	15.0100	15.0100	15.0100	15.0100	+0.401%	5	92	-87.408%
2026-04-27	14.9500	14.9500	14.9500	14.9500	+9.444%	1	92	-87.358%
2026-04-24	12.4000	13.6600	12.4000	13.6600	+4.275%	6	92	-86.164%
2026-04-23	13.1500	13.1500	13.1000	13.1000	-25.014%	2	87	-85.573%
2026-04-22	17.5000	17.5000	17.4700	17.4700	+3.988%	5	86	-89.181%
2026-04-16	16.8000	16.8000	16.8000	16.8000	+1.818%	1	86	-88.750%
2026-04-15	16.7900	16.7900	16.5000	16.5000	+7.143%	2	86	-88.545%
2026-04-13	15.4000	15.4000	15.4000	15.4000	-8.169%	3	87	-87.727%
2026-04-02	16.7700	16.7700	16.7700	16.7700	+38.710%	1	85	-88.730%
2026-03-30	12.0900	12.0900	12.0900	12.0900	-0.820%	10	85	-84.367%
2026-03-27	12.1900	12.1900	12.1900	12.1900	-19.803%	2	75	-84.495%
2026-03-20	15.2000	15.2000	15.2000	15.2000	-21.039%	1	77	-87.566%
2026-02-23	19.2500	19.2500	19.2500	19.2500	-8.940%	5	77	-90.182%
2026-02-19	21.1400	21.1400	21.1400	21.1400	-12.100%	1	77	-91.060%
2026-02-11	24.0500	24.0500	24.0500	24.0500	-31.010%	3	77	-92.141%
2026-01-13	34.8600	34.8600	34.8600	34.8600	+17.691%	1	77	-94.578%
2026-01-06	29.2600	29.9000	29.1900	29.6200	-12.081%	4	77	-93.619%
2025-12-29	33.6900	33.6900	33.6900	33.6900	-3.743%	1	77	-94.390%
2025-12-19	35.0000	35.0000	35.0000	35.0000	-2.966%	1	78	-94.600%
2025-12-18	36.0700	36.0700	36.0700	36.0700	-26.237%	1	79	-94.760%
2025-12-10	48.9000	48.9000	48.9000	48.9000	-0.912%	2	78	-96.135%
2025-12-09	49.3500	49.3500	49.3500	49.3500	+9.133%	2	80	-96.170%
2025-11-26	45.2200	45.2200	45.2200	45.2200	-1.696%	1	80	-95.820%
2025-11-20	48.0800	48.0800	46.0000	46.0000	-11.657%	6	80	-95.891%
2025-11-18	52.0700	52.0700	52.0700	52.0700	-2.764%	1	86	-96.370%
2025-11-14	53.6000	53.6000	53.5500	53.5500	-6.316%	2	87	-96.471%
2025-11-10	57.3800	57.3800	57.1600	57.1600	+3.927%	3	87	-96.693%
2025-11-04	55.7500	55.7500	55.0000	55.0000	-31.524%	2	90	-96.564%
2025-10-23	80.3200	80.3200	80.3200	80.3200	-5.915%	1	91	-97.647%
2025-10-14	85.3700	85.3700	85.3700	85.3700	+14.591%	1	92	-97.786%
2025-10-03	74.5000	74.5000	74.5000	74.5000	-14.407%	1	93	-97.463%
2025-09-19	87.0400	87.0400	87.0400	87.0400	+2.184%	1	94	-97.829%
2025-09-12	85.1800	85.1800	85.1800	85.1800	+22.157%	1	93	-97.781%
2025-08-22	69.7300	69.7300	69.7300	69.7300	+0.693%	1	93	-97.290%
2025-08-20	69.8000	69.8000	69.2500	69.2500	+9.400%	6	93	-97.271%
2025-07-14	63.1500	63.3000	63.1500	63.3000	+15.091%	3	93	-97.014%
2025-06-20	55.0000	55.0000	55.0000	55.0000	+7.843%	20	95	-96.564%
2025-06-12	51.0000	51.0000	51.0000	51.0000	+46.552%	1	95	-96.294%
2025-05-15	34.8000	34.8000	34.8000	34.8000	+45.000%	1	96	-94.569%
2025-04-25	24.0000	24.0000	24.0000	24.0000	+11.888%	2	95	-92.125%
2025-04-22	21.4500	21.4500	21.4500	21.4500	+33.396%	1	96	-91.189%
2025-04-04	16.0800	16.0800	16.0800	16.0800	-15.900%	2	97	-88.246%
2025-02-26	19.1200	19.1200	19.1200	19.1200	-24.277%	2	96	-90.115%
2025-02-06	25.1800	25.2500	25.1800	25.2500	+22.276%	2	98	-92.515%
2025-01-13	20.6500	20.6500	20.6500	20.6500	+1.225%	1	96	-90.847%
2024-12-26	20.4000	20.4000	20.4000	20.4000	-5.991%	6	95	-90.735%
2024-12-16	21.7000	21.7000	21.7000	21.7000	+9.045%	2	93	-91.290%
2024-12-13	19.9000	19.9000	19.9000	19.9000	+0.759%	4	93	-90.503%
2024-12-11	20.1000	20.1000	19.7500	19.7500	+9.116%	5	91	-90.430%
2024-12-09	18.1000	18.1000	18.1000	18.1000	-8.122%	1	91	-89.558%
2024-12-06	19.7000	19.7000	19.7000	19.7000	+14.071%	2	91	-90.406%
2024-12-05	17.3500	17.3800	17.2700	17.2700	+35.451%	6	91	-89.056%
2024-11-21	12.9500	12.9500	12.7500	12.7500	-12.910%	2	92	-85.176%
2024-11-19	14.6400	14.6400	14.6400	14.6400	+6.087%	1	92	-87.090%
2024-11-18	13.2000	13.8000	13.2000	13.8000	-14.126%	4	91	-86.304%
2024-11-11	16.0700	16.0700	16.0700	16.0700	+7.348%	1	91	-88.239%
2024-11-08	14.9700	14.9700	14.9700	14.9700	+10.317%	2	92	-87.375%
2024-11-06	13.5700	13.5700	13.5700	13.5700	-3.071%	1	91	-86.072%
2024-11-05	12.6600	14.0000	12.6600	14.0000	-2.778%	5	91	-86.500%
2024-11-04	14.1000	14.4000	14.1000	14.4000	+0.699%	17	88	-86.875%
2024-11-01	14.2200	14.3000	14.2200	14.3000	+0.351%	4	83	-86.783%
2024-10-31	12.5700	14.2500	12.5700	14.2500	+97.917%	13	83	-86.737%
2024-10-21	7.2000	7.2000	7.2000	7.2000	-9.320%	1	85	-73.750%
2024-10-15	7.9400	7.9400	7.9400	7.9400	-1.366%	1	84	-76.196%
2024-10-08	7.3000	8.0500	7.2500	8.0500	-21.463%	9	84	-76.522%
2024-09-26	10.2500	10.2500	10.2500	10.2500	-7.407%	1	83	-81.561%
2024-09-25	11.3000	11.3000	11.0700	11.0700	+1.281%	2	83	-82.927%
2024-09-20	10.9300	10.9300	10.9300	10.9300	+0.275%	2	83	-82.708%
2024-09-19	10.9000	10.9000	10.9000	10.9000	-0.457%	1	83	-82.661%
2024-09-17	10.9500	10.9500	10.9500	10.9500	0.000%	1	82	-82.740%
2024-09-12	10.9500	10.9500	10.9500	10.9500	+10.272%	1	83	-82.740%
2024-09-03	9.9300	9.9300	9.9300	9.9300	-0.700%	1	83	-80.967%
2024-08-28	10.0000	10.0000	10.0000	10.0000	+0.503%	5	82	-81.100%
2024-08-23	9.9500	9.9500	9.9500	9.9500	+1.531%	2	82	-81.005%
2024-08-22	10.2300	10.2300	9.7000	9.8000	+4.255%	8	81	-80.714%
2024-08-21	9.4000	9.4000	9.4000	9.4000	+13.939%	1	75	-79.894%
2024-08-15	8.2500	8.2500	8.2500	8.2500	+8.553%	1	74	-77.091%
2024-08-13	7.7000	7.7000	7.6000	7.6000	+18.750%	3	73	-75.132%
2024-08-12	6.4000	6.4000	6.4000	6.4000	0.000%	1	70	-70.469%
2024-08-09	6.4000	6.4000	6.4000	6.4000	-14.209%	4	69	-70.469%
2024-08-08	7.4600	7.4600	7.4600	7.4600	+16.563%	2	71	-74.665%
2024-08-07	6.4000	6.4000	6.4000	6.4000	-10.490%	50	69	-70.469%
2024-08-06	7.1500	7.1500	7.1500	7.1500	-11.728%	1	19	-73.566%
2024-08-02	8.1000	8.1000	8.1000	8.1000	-6.358%	4	18	-76.667%
2024-08-01	8.6500	8.6500	8.6500	8.6500	-7.189%	1	17	-78.150%
2024-07-26	9.3200	9.3200	9.3200	9.3200	-2.510%	10	16	-79.721%
2024-07-25	9.6500	9.6500	9.5600	9.5600	+1.702%	2	12	-80.230%
2024-07-19	9.4000	9.4000	9.4000	9.4000	-8.738%	1	12	-79.894%
2024-07-12	10.3000	10.3000	10.3000	10.3000	+21.176%	2	12	-81.650%
2024-07-11	8.5000	8.5000	8.5000	8.5000	-0.585%	1	11	-77.765%
2024-07-10	9.0000	9.0000	8.5500	8.5500	0.000%	10	10	-77.895%

.dark-mode .bMnF5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMnF5G{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C55RBLX Dec 18 2026 55.00 Call (RBLX261218C00055000)option OPRA

RBLX20261218C55
RBLX Dec 18 2026 55.00 Call (RBLX261218C00055000)
option OPRA