Dark

RBLX20261218C60
RBLX Dec 18 2026 60.00 Call (RBLX261218C00060000)
option OPRA

EOD

Aug 20, 2026

1.20-7.692%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,551	0.000%
2026-08-19	1.3800	1.5900	1.3000	1.3000	0.000%	37	1,551	-7.692%
2026-08-18	1.4300	1.4300	1.3000	1.3000	0.000%	2	1,571	-7.692%
2026-08-17	1.3500	1.5000	1.3000	1.3000	-13.907%	26	1,571	-7.692%
2026-08-14	1.5600	1.5600	1.5100	1.5100	+9.420%	110	1,556	-20.530%
2026-08-13	1.0600	1.3800	1.0600	1.3800	+23.214%	22	1,556	-13.043%
2026-08-12	1.2500	1.2500	1.0600	1.1200	-16.418%	11	1,551	+7.143%
2026-08-11	1.3800	1.3800	1.3300	1.3400	-18.788%	3	1,550	-10.448%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,550	-27.273%
2026-08-07	1.4200	1.5000	1.4200	1.5000	+6.383%	8	1,549	-20.000%
2026-08-06	1.3800	1.4100	1.3800	1.4100	+14.634%	2	1,554	-14.894%
2026-08-05	1.4000	1.4400	1.2300	1.2300	-23.602%	40	1,553	-2.439%
2026-08-03	1.3500	1.6100	1.3500	1.6100	+21.970%	16	1,554	-25.466%
2026-07-31	1.6500	1.6500	1.1200	1.3200	-74.168%	1,157	1,544	-9.091%
2026-07-30	5.2000	5.2000	5.0500	5.1100	-15.537%	43	1,587	-76.517%
2026-07-29	6.0500	6.0500	6.0500	6.0500	0.000%	4	1,595	-80.165%
2026-07-28	6.0500	6.0500	6.0500	6.0500	+26.042%	2	1,591	-80.165%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-12.409%	1	1,591	-75.000%
2026-07-23	5.7100	5.8400	5.4500	5.4800	-18.087%	9	1,591	-78.102%
2026-07-22	7.0000	7.0000	6.6900	6.6900	-16.375%	20	1,592	-82.063%
2026-07-21	7.8600	8.0000	7.8600	8.0000	-2.200%	11	1,599	-85.000%
2026-07-20	8.1800	8.1800	8.1800	8.1800	+14.406%	5	1,600	-85.330%
2026-07-17	7.6600	7.6600	7.1500	7.1500	-19.663%	13	1,600	-83.217%
2026-07-16	10.1000	10.1200	8.9000	8.9000	-10.822%	39	1,601	-86.517%
2026-07-15	9.5800	10.1000	9.5800	9.9800	+13.538%	39	1,613	-87.976%
2026-07-14	8.7900	8.7900	8.7900	8.7900	-13.142%	2	1,638	-86.348%
2026-07-13	10.0000	10.1200	9.8700	10.1200	+12.071%	8	1,638	-88.142%
2026-07-10	9.0300	9.0300	9.0300	9.0300	-7.574%	5	1,639	-86.711%
2026-07-09	9.7700	9.7700	9.7700	9.7700	+4.604%	5	1,634	-87.718%
2026-07-08	9.8400	9.8400	9.2500	9.3400	-10.622%	34	1,639	-87.152%
2026-07-07	10.7400	11.1200	10.4000	10.4500	-7.440%	7	1,624	-88.517%
2026-07-06	11.6500	11.8500	11.2000	11.2900	+20.106%	21	1,625	-89.371%
2026-07-02	9.8000	9.8000	9.4000	9.4000	-16.667%	205	1,572	-87.234%
2026-07-01	10.6200	11.5000	10.5500	11.2800	+18.862%	1,073	1,572	-89.362%
2026-06-30	9.8000	9.8000	9.4900	9.4900	-3.163%	6	655	-87.355%
2026-06-29	7.8600	10.0000	7.8600	9.8000	+61.983%	61	651	-87.755%
2026-06-26	5.5500	6.0500	5.5000	6.0500	+8.618%	10	643	-80.165%
2026-06-25	5.3500	5.7500	5.3200	5.5700	-14.308%	18	639	-78.456%
2026-06-24	6.7500	6.7500	6.5000	6.5000	-4.412%	21	628	-81.538%
2026-06-23	6.8900	7.1500	6.6900	6.8000	+13.333%	20	611	-82.353%
2026-06-22	6.9600	7.0700	5.9900	6.0000	-28.994%	30	621	-80.000%
2026-06-18	6.7500	8.7000	6.7500	8.4500	+15.753%	8	616	-85.799%
2026-06-17	7.0000	7.3000	6.8000	7.3000	+8.148%	13	616	-83.562%
2026-06-16	6.7500	6.7500	6.7500	6.7500	+58.451%	1	616	-82.222%
2026-06-11	4.2500	4.2600	4.2500	4.2600	-5.333%	6	617	-71.831%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-16.974%	21	612	-73.333%
2026-06-09	5.5000	5.5600	5.4200	5.4200	+12.917%	12	612	-77.860%
2026-06-08	4.4600	5.0500	4.4600	4.8000	+6.667%	25	611	-75.000%
2026-06-05	5.0500	5.0500	4.5000	4.5000	-13.462%	2	611	-73.333%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-1.328%	1	613	-76.923%
2026-06-03	5.3000	5.3000	4.9000	5.2700	-6.560%	7	612	-77.230%
2026-06-02	6.8500	6.8500	5.6400	5.6400	-17.059%	22	617	-78.723%
2026-06-01	6.4000	7.1000	6.2100	6.8000	+3.976%	53	602	-82.353%
2026-05-29	6.5400	6.5400	6.5400	6.5400	-2.388%	2	553	-81.651%
2026-05-26	7.1500	7.1500	6.7000	6.7000	+5.512%	2	555	-82.090%
2026-05-22	6.3400	6.3500	6.3400	6.3500	+2.751%	20	554	-81.102%
2026-05-21	6.1500	6.1800	6.1500	6.1800	+10.160%	20	555	-80.583%
2026-05-19	5.6100	5.6100	5.6100	5.6100	-17.257%	10	555	-78.610%
2026-05-18	5.0500	6.7800	5.0500	6.7800	+43.038%	8	545	-82.301%
2026-05-15	4.7500	4.8000	4.7000	4.7400	-6.139%	5	545	-74.684%
2026-05-14	4.8200	5.0500	4.8200	5.0500	+12.222%	3	544	-76.238%
2026-05-12	4.9000	5.0600	4.5000	4.5000	0.000%	30	546	-73.333%
2026-05-11	4.4500	4.5000	4.4400	4.5000	-4.051%	104	546	-73.333%
2026-05-08	5.2500	5.2500	4.6900	4.6900	-21.572%	7	537	-74.414%
2026-05-07	6.0000	6.0000	5.9800	5.9800	+8.727%	3	543	-79.933%
2026-05-06	5.1700	5.5000	5.1700	5.5000	-5.660%	26	540	-78.182%
2026-05-05	6.1700	6.4000	5.8300	5.8300	-17.887%	393	521	-79.417%
2026-05-04	7.0000	7.1400	6.7500	7.1000	+20.339%	54	215	-83.099%
2026-05-01	5.6000	7.0000	5.3600	5.9000	-51.440%	288	220	-79.661%
2026-04-30	12.1900	12.1900	12.1500	12.1500	+5.652%	2	220	-90.123%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-13.534%	20	220	-89.565%
2026-04-27	13.2000	13.3000	12.3500	13.3000	+12.047%	17	200	-90.977%
2026-04-24	10.3000	11.8700	10.3000	11.8700	+5.230%	12	211	-89.890%
2026-04-23	11.6900	11.6900	11.2800	11.2800	-28.608%	114	203	-89.362%
2026-04-20	15.5000	15.8000	15.3000	15.8000	+8.219%	7	115	-92.405%
2026-04-17	15.7900	15.7900	14.6000	14.6000	-2.276%	8	108	-91.781%
2026-04-16	14.9400	14.9400	14.9400	14.9400	+2.329%	1	106	-91.968%
2026-04-15	14.3700	14.7000	14.2000	14.6000	+26.079%	14	106	-91.781%
2026-04-08	11.7500	11.7500	11.5800	11.5800	-12.801%	2	95	-89.637%
2026-04-06	14.2300	14.2300	13.2800	13.2800	-7.456%	2	95	-90.964%
2026-04-02	14.4000	14.5500	14.3000	14.3500	+5.437%	5	96	-91.638%
2026-04-01	13.6100	13.6100	13.6100	13.6100	+7.759%	1	96	-91.183%
2026-03-31	13.0000	13.0000	12.6300	12.6300	+22.265%	2	97	-90.499%
2026-03-30	10.3300	10.3300	10.3300	10.3300	-2.822%	10	97	-88.383%
2026-03-27	10.5000	10.6300	10.4400	10.6300	-21.434%	9	98	-88.711%
2026-03-16	13.5300	13.5300	13.5300	13.5300	-1.885%	1	96	-91.131%
2026-03-12	13.7800	13.7900	13.7800	13.7900	-29.355%	10	95	-91.298%
2026-03-02	19.5200	19.5200	19.5200	19.5200	-12.466%	1	85	-93.852%
2026-02-26	22.3000	22.3000	22.3000	22.3000	+42.949%	1	85	-94.619%
2026-02-20	15.6000	15.6000	15.6000	15.6000	-17.021%	1	86	-92.308%
2026-02-19	18.8000	18.8000	18.8000	18.8000	-3.935%	1	85	-93.617%
2026-02-18	18.7900	19.5700	18.7900	19.5700	+10.129%	2	84	-93.868%
2026-02-17	17.8000	17.8000	17.7700	17.7700	+2.717%	2	85	-93.247%
2026-02-12	20.0000	20.0000	17.3000	17.3000	-3.135%	6	84	-93.064%
2026-02-05	17.8300	17.8600	17.8300	17.8600	-28.417%	10	79	-93.281%
2026-01-29	24.9500	24.9500	24.9500	24.9500	+1.012%	10	80	-95.190%
2026-01-22	24.7000	24.7000	24.7000	24.7000	-9.191%	1	80	-95.142%
2026-01-21	28.1500	28.1500	27.2000	27.2000	-24.381%	2	81	-95.588%
2026-01-16	35.9700	35.9700	35.9700	35.9700	+5.794%	10	70	-96.664%
2026-01-15	34.0000	34.0000	34.0000	34.0000	+18.261%	1	70	-96.471%
2026-01-13	28.7500	28.7500	28.7500	28.7500	+12.392%	1	71	-95.826%
2026-01-12	25.5800	25.5800	25.5800	25.5800	+4.836%	1	72	-95.309%
2026-01-09	24.4000	24.4000	24.4000	24.4000	+3.830%	5	72	-95.082%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-12.150%	1	72	-94.894%
2026-01-07	26.1500	26.7800	26.1500	26.7500	-14.917%	3	72	-95.514%
2025-12-19	32.2500	32.2500	31.4400	31.4400	-3.853%	50	72	-96.183%
2025-12-18	32.7000	32.7000	32.7000	32.7000	-28.928%	1	82	-96.330%
2025-11-19	46.0100	46.0100	46.0100	46.0100	-4.146%	3	82	-97.392%
2025-11-17	48.0000	48.0000	48.0000	48.0000	+0.566%	1	85	-97.500%
2025-11-13	47.7300	47.7300	47.7300	47.7300	-4.863%	1	85	-97.486%
2025-11-05	50.1700	50.1700	50.1700	50.1700	-4.164%	1	86	-97.608%
2025-11-04	52.3500	52.3500	52.3500	52.3500	-4.818%	1	86	-97.708%
2025-11-03	55.0000	55.0000	55.0000	55.0000	-15.385%	1	87	-97.818%
2025-10-30	66.9700	66.9700	65.0000	65.0000	-17.722%	6	87	-98.154%
2025-10-28	79.0000	79.0000	79.0000	79.0000	+3.268%	2	87	-98.481%
2025-10-27	76.5000	76.5000	76.5000	76.5000	+6.546%	1	88	-98.431%
2025-10-13	71.8000	71.8000	71.8000	71.8000	-14.166%	1	88	-98.329%
2025-10-01	83.6500	83.6500	83.6500	83.6500	+7.216%	1	88	-98.565%
2025-09-25	78.0200	78.0200	78.0200	78.0200	-2.779%	1	87	-98.462%
2025-09-11	80.2500	80.2500	80.2500	80.2500	+5.177%	2	87	-98.505%
2025-09-04	76.3000	76.3000	76.3000	76.3000	+20.025%	1	89	-98.427%
2025-08-21	63.5700	63.5700	63.5700	63.5700	-19.704%	1	89	-98.112%
2025-08-08	79.1700	79.1700	79.1700	79.1700	+6.727%	1	88	-98.484%
2025-07-21	73.9100	74.1800	73.9100	74.1800	+5.730%	5	88	-98.382%
2025-07-17	68.8100	70.1600	68.8100	70.1600	+17.619%	6	92	-98.290%
2025-07-15	59.6500	59.6500	59.6500	59.6500	+12.462%	5	95	-97.988%
2025-06-25	53.7300	53.7300	53.0400	53.0400	+22.015%	16	99	-97.738%
2025-06-05	43.4700	43.4700	43.4700	43.4700	+21.628%	2	84	-97.239%
2025-05-29	35.7400	35.7400	35.7400	35.7400	+16.228%	2	82	-96.642%
2025-05-14	30.7500	30.7500	30.7500	30.7500	+14.653%	2	82	-96.098%
2025-05-12	26.3000	26.8200	26.3000	26.8200	+1.900%	3	82	-95.526%
2025-05-02	26.3200	26.3200	26.3200	26.3200	+19.636%	10	83	-95.441%
2025-04-30	22.0000	22.0000	22.0000	22.0000	+44.737%	2	78	-94.545%
2025-04-10	15.2000	15.2000	15.2000	15.2000	+7.420%	1	78	-92.105%
2025-04-04	13.8800	14.1500	13.8500	14.1500	-10.613%	50	78	-91.519%
2025-04-03	15.8300	15.8300	15.8300	15.8300	-18.862%	6	99	-92.419%
2025-04-02	19.5100	19.5100	19.5100	19.5100	+21.255%	1	103	-93.849%
2025-03-31	15.6500	16.0900	15.6500	16.0900	+3.340%	20	103	-92.542%
2025-03-17	15.9500	16.0200	15.3800	15.5700	+5.846%	11	94	-92.293%
2025-03-14	15.2500	15.2500	14.7100	14.7100	+1.940%	8	88	-91.842%
2025-03-12	14.4300	14.4300	14.4300	14.4300	+13.354%	10	85	-91.684%
2025-03-10	12.7300	12.7300	12.7300	12.7300	-18.917%	6	75	-90.573%
2025-03-07	15.7000	15.7000	15.7000	15.7000	-8.187%	4	75	-92.357%
2025-02-27	17.1000	17.1000	17.1000	17.1000	0.000%	10	77	-92.982%
2025-02-26	17.1000	17.1000	17.1000	17.1000	-10.000%	1	77	-92.982%
2025-02-21	19.1400	19.1400	19.0000	19.0000	+4.396%	6	78	-93.684%
2025-02-20	19.0000	19.0000	18.2000	18.2000	-11.220%	7	77	-93.407%
2025-02-19	20.5000	20.5000	20.5000	20.5000	-3.119%	1	77	-94.146%
2025-02-14	21.1600	21.1600	21.1600	21.1600	-4.899%	2	77	-94.329%
2025-02-07	22.2500	22.4100	22.2500	22.2500	+1.136%	8	77	-94.607%
2025-02-06	21.2500	22.0000	20.0200	22.0000	-5.458%	5	77	-94.545%
2025-01-27	22.1100	23.6000	22.1100	23.2700	+0.129%	15	77	-94.843%
2025-01-24	23.2400	23.2400	23.2400	23.2400	+0.172%	10	76	-94.836%
2025-01-23	22.7500	23.2000	22.7500	23.2000	+3.571%	26	79	-94.828%
2025-01-22	22.4000	22.4000	22.4000	22.4000	+8.213%	16	66	-94.643%
2025-01-15	20.5600	20.7000	20.5000	20.7000	+12.195%	26	79	-94.203%
2025-01-13	18.4500	18.4500	18.4500	18.4500	-1.862%	1	57	-93.496%
2025-01-07	18.8000	18.8000	18.8000	18.8000	-2.591%	5	58	-93.617%
2025-01-06	19.9200	19.9200	19.3000	19.3000	+2.660%	2	58	-93.782%
2025-01-03	18.8000	18.8000	18.8000	18.8000	+7.123%	4	58	-93.617%
2025-01-02	17.5500	17.5500	17.5500	17.5500	-5.135%	3	58	-93.162%
2024-12-18	18.5000	18.5000	18.5000	18.5000	-4.541%	10	58	-93.514%
2024-12-16	19.4000	19.4000	19.3800	19.3800	+8.999%	8	40	-93.808%
2024-12-13	17.7800	17.7800	17.7800	17.7800	-3.474%	2	40	-93.251%
2024-12-12	18.4200	18.4200	18.4200	18.4200	+1.824%	1	40	-93.485%
2024-12-11	17.9500	18.0900	17.9500	18.0900	+13.346%	2	39	-93.367%
2024-12-10	15.9600	15.9600	15.9600	15.9600	-8.012%	6	37	-92.481%
2024-12-06	16.0000	17.5700	16.0000	17.3500	+6.181%	10	32	-93.084%
2024-12-05	15.0000	17.1000	15.0000	16.3400	+33.170%	5	31	-92.656%
2024-12-03	12.2700	12.2700	12.2700	12.2700	+14.140%	2	30	-90.220%
2024-11-25	10.7500	10.7500	10.7500	10.7500	-9.206%	1	30	-88.837%
2024-11-19	11.8400	11.8400	11.8400	11.8400	+1.893%	1	30	-89.865%
2024-11-18	11.6200	11.6200	11.6200	11.6200	-5.297%	1	31	-89.673%
2024-11-15	12.2700	12.2700	12.2700	12.2700	-13.286%	2	31	-90.220%
2024-11-11	14.1500	14.1500	14.1500	14.1500	+9.266%	1	30	-91.519%
2024-11-07	12.9500	12.9500	12.9500	12.9500	+1.888%	1	30	-90.734%
2024-11-06	12.7100	12.7100	12.7100	12.7100	+2.915%	1	31	-90.559%
2024-10-31	11.0500	12.3500	11.0500	12.3500	+54.375%	3	31	-90.283%
2024-10-30	8.0000	8.0000	8.0000	8.0000	+26.984%	1	29	-85.000%
2024-10-21	6.3000	6.3000	6.3000	6.3000	-1.563%	1	30	-80.952%
2024-10-17	6.6100	6.6100	6.4000	6.4000	-7.246%	4	29	-81.250%
2024-10-15	6.7600	6.9000	6.7600	6.9000	-7.754%	6	33	-82.609%
2024-10-10	7.4800	7.4800	7.4800	7.4800	+13.333%	1	37	-83.957%
2024-10-08	6.2000	6.6500	6.2000	6.6000	-6.117%	25	37	-81.818%
2024-10-04	7.5000	7.5000	7.0300	7.0300	-14.059%	4	60	-82.930%
2024-10-02	8.1800	8.1800	8.1800	8.1800	-1.208%	1	61	-85.330%
2024-10-01	8.2800	8.2800	8.2800	8.2800	-16.700%	1	60	-85.507%
2024-09-25	9.8000	9.9400	9.8000	9.9400	+6.424%	2	59	-87.928%
2024-09-18	9.3400	9.3400	9.3400	9.3400	-6.600%	1	58	-87.152%
2024-09-16	10.0000	10.0000	10.0000	10.0000	+11.111%	1	59	-88.000%
2024-09-12	9.0000	9.0000	9.0000	9.0000	+7.784%	1	58	-86.667%
2024-09-06	8.3500	8.3500	8.3500	8.3500	+2.454%	2	58	-85.629%
2024-09-05	8.1500	8.1500	8.1500	8.1500	+3.822%	2	58	-85.276%
2024-09-03	7.8500	7.8500	7.8500	7.8500	-4.848%	1	56	-84.713%
2024-08-30	8.2500	8.2500	8.2500	8.2500	-3.169%	20	56	-85.455%
2024-08-28	8.5200	8.5200	8.5200	8.5200	-5.333%	1	56	-85.915%
2024-08-23	9.0000	9.0000	9.0000	9.0000	+9.756%	2	55	-86.667%
2024-08-22	8.2000	8.2000	8.2000	8.2000	-0.606%	1	54	-85.366%
2024-08-21	7.4000	8.3000	7.4000	8.2500	+17.857%	9	55	-85.455%
2024-08-20	6.6500	7.0000	6.6000	7.0000	-1.408%	7	46	-82.857%
2024-08-16	7.1000	7.1000	7.1000	7.1000	+1.429%	2	40	-83.099%
2024-08-15	6.8000	7.0100	6.8000	7.0000	+11.111%	21	39	-82.857%
2024-08-14	6.2000	6.3000	6.1500	6.3000	+1.613%	17	30	-80.952%
2024-08-13	6.0500	6.4500	6.0500	6.2000	+10.517%	17	35	-80.645%
2024-08-09	5.7500	5.7500	5.6100	5.6100	+2.372%	6	28	-78.610%
2024-08-08	5.6400	5.6500	5.4800	5.4800	-15.692%	4	27	-78.102%
2024-08-06	6.5000	6.5000	6.5000	6.5000	+7.973%	10	28	-81.538%
2024-08-05	6.2500	6.2500	6.0200	6.0200	-15.211%	3	27	-80.066%
2024-08-01	7.0900	7.1100	7.0900	7.1000	-17.442%	12	24	-83.099%
2024-07-31	8.6500	8.8500	8.5000	8.6000	+8.176%	12	16	-86.047%
2024-07-26	7.9500	7.9500	7.9500	7.9500	-1.852%	2	9	-84.906%
2024-07-24	8.1000	8.1000	8.1000	8.1000	-2.994%	10	7	-85.185%
2024-07-23	8.4000	8.4000	8.2400	8.3500	0.000%	14	12	-85.629%

.dark-mode .ZgFTyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgFTyc{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C60RBLX Dec 18 2026 60.00 Call (RBLX261218C00060000)option OPRA

RBLX20261218C60
RBLX Dec 18 2026 60.00 Call (RBLX261218C00060000)
option OPRA