Dark

RBLX20261218C65
RBLX Dec 18 2026 65.00 Call (RBLX261218C00065000)
option OPRA

EOD

Aug 19, 2026

0.9000-10.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,610	0.000%
2026-08-18	1.0000	1.0000	1.0000	1.0000	-3.846%	32	1,610	-10.000%
2026-08-17	1.0000	1.0400	1.0000	1.0400	-7.143%	40	1,578	-13.462%
2026-08-13	0.8000	1.1200	0.8000	1.1200	+17.895%	27	1,578	-19.643%
2026-08-11	0.9600	0.9600	0.9500	0.9500	-27.481%	2	1,569	-5.263%
2026-08-10	1.3100	1.3100	1.3100	1.3100	+14.912%	2	1,570	-31.298%
2026-08-07	1.0700	1.1400	1.0700	1.1400	+16.327%	2	1,572	-21.053%
2026-08-06	1.0300	1.0300	0.9800	0.9800	+4.255%	12	1,571	-8.163%
2026-08-05	1.1100	1.1100	0.9400	0.9400	-23.577%	3	1,560	-4.255%
2026-08-04	1.2100	1.2600	1.2100	1.2300	+1.653%	5	1,562	-26.829%
2026-08-03	1.0000	1.2500	0.9700	1.2100	+27.368%	85	1,558	-25.620%
2026-07-31	1.2800	1.2800	0.8400	0.9500	-76.250%	120	1,570	-5.263%
2026-07-30	4.2000	4.2500	4.0000	4.0000	-18.367%	107	1,486	-77.500%
2026-07-29	4.9000	4.9000	4.9000	4.9000	+13.164%	1	1,403	-81.633%
2026-07-23	4.3300	4.3300	4.3300	4.3300	-23.227%	1	1,403	-79.215%
2026-07-22	5.6400	5.6400	5.6400	5.6400	-15.821%	1	1,403	-84.043%
2026-07-20	6.6100	6.7000	6.6100	6.7000	+11.667%	5	1,403	-86.567%
2026-07-17	5.8200	6.0000	5.7500	6.0000	-24.906%	3	1,402	-85.000%
2026-07-15	8.3000	8.3000	7.9900	7.9900	+14.799%	3	1,401	-88.736%
2026-07-14	7.0500	7.0500	6.9600	6.9600	-15.122%	50	1,401	-87.069%
2026-07-09	8.2000	8.2000	8.2000	8.2000	+7.050%	1	1,392	-89.024%
2026-07-08	7.6600	7.6600	7.6600	7.6600	-5.432%	1	1,391	-88.251%
2026-07-02	8.1000	8.1000	8.1000	8.1000	-14.826%	1	1,391	-88.889%
2026-07-01	8.0300	9.5100	8.0300	9.5100	+11.228%	5	1,391	-90.536%
2026-06-30	8.5500	8.5500	8.5500	8.5500	+3.636%	1	1,390	-89.474%
2026-06-29	7.3500	8.2500	7.3500	8.2500	+87.500%	21	1,390	-89.091%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-23.478%	2	1,392	-79.545%
2026-06-24	5.6200	5.7500	5.5000	5.7500	+1.770%	135	1,392	-84.348%
2026-06-23	5.5000	5.6500	5.5000	5.6500	+7.619%	2	1,340	-84.071%
2026-06-22	5.8000	5.8000	5.2000	5.2500	-25.000%	18	1,340	-82.857%
2026-06-18	6.8000	7.0000	6.7000	7.0000	+27.273%	48	1,334	-87.143%
2026-06-17	5.5000	6.1000	5.5000	5.5000	+0.917%	16	1,334	-83.636%
2026-06-16	5.7000	5.7000	5.4500	5.4500	+62.687%	2	1,334	-83.486%
2026-06-11	3.4000	3.4000	3.3500	3.3500	-10.904%	12	1,333	-73.134%
2026-06-10	3.7600	3.7600	3.7600	3.7600	-6.000%	1,100	1,333	-76.064%
2026-06-09	4.3500	4.3500	3.8500	4.0000	+2.564%	54	377	-77.500%
2026-06-08	3.6000	3.9000	3.6000	3.9000	+8.333%	2	349	-76.923%
2026-06-05	3.9700	3.9700	3.6000	3.6000	-23.404%	3	350	-75.000%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+8.796%	2	350	-80.851%
2026-06-03	4.1000	4.3200	4.1000	4.3200	-8.085%	4	350	-79.167%
2026-06-02	6.1000	6.1000	4.6500	4.7000	-19.658%	75	347	-80.851%
2026-06-01	5.8500	5.8500	5.8500	5.8500	+7.143%	2	292	-84.615%
2026-05-28	5.5000	5.6000	5.4500	5.4600	+6.433%	17	290	-83.516%
2026-05-27	5.2500	5.2500	5.1300	5.1300	+6.211%	3	286	-82.456%
2026-05-26	5.0000	5.0000	4.8300	4.8300	-12.182%	3	283	-81.366%
2026-05-22	5.4000	5.5000	5.2500	5.5000	+11.111%	23	284	-83.636%
2026-05-20	4.5500	5.0000	4.5500	4.9500	-10.000%	23	302	-81.818%
2026-05-18	5.1500	5.6300	5.1500	5.5000	+42.857%	56	292	-83.636%
2026-05-15	3.8500	3.8500	3.8500	3.8500	+1.316%	1	292	-76.623%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+1.333%	2	318	-76.316%
2026-05-13	3.2000	3.7500	3.2000	3.7500	+4.749%	47	316	-76.000%
2026-05-12	4.1000	4.1000	3.5800	3.5800	-1.648%	16	316	-74.860%
2026-05-11	3.5000	3.6400	3.5000	3.6400	+1.111%	6	316	-75.275%
2026-05-08	4.3700	4.3700	3.6000	3.6000	-26.380%	60	321	-75.000%
2026-05-07	4.8500	4.8900	4.7500	4.8900	+12.414%	13	283	-81.595%
2026-05-06	4.2900	4.3500	4.2900	4.3500	0.000%	4	283	-79.310%
2026-05-05	5.0000	5.0000	4.3500	4.3500	-26.891%	20	282	-79.310%
2026-05-04	5.9100	5.9500	5.8700	5.9500	+19.238%	5	273	-84.874%
2026-05-01	5.2500	5.6000	4.9900	4.9900	-51.317%	26	272	-81.964%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-8.482%	1	272	-91.220%
2026-04-28	11.2000	11.2000	11.2000	11.2000	-2.862%	1	271	-91.964%
2026-04-27	10.8900	11.5300	10.8900	11.5300	+15.300%	3	270	-92.194%
2026-04-24	9.1600	10.0000	9.1600	10.0000	-0.299%	2	267	-91.000%
2026-04-23	11.3500	11.3500	10.0300	10.0300	-25.814%	3	266	-91.027%
2026-04-22	13.5200	13.5200	13.5200	13.5200	-1.887%	5	265	-93.343%
2026-04-21	13.0000	14.0000	13.0000	13.7800	+1.324%	5	270	-93.469%
2026-04-20	12.8800	13.6000	12.8800	13.6000	+2.256%	6	270	-93.382%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+17.699%	1	264	-93.233%
2026-04-13	11.3000	11.3000	11.3000	11.3000	+20.341%	1	263	-92.035%
2026-04-10	9.3900	9.3900	9.3900	9.3900	-6.100%	1	264	-90.415%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-19.679%	1	264	-91.000%
2026-04-02	12.2500	12.4500	12.2500	12.4500	+6.775%	2	264	-92.771%
2026-04-01	11.7500	11.7500	11.6600	11.6600	+11.048%	5	264	-92.281%
2026-03-31	8.9500	10.5000	8.9500	10.5000	+23.967%	3	264	-91.429%
2026-03-30	8.4700	8.4700	8.4700	8.4700	-3.200%	1	264	-89.374%
2026-03-27	8.9800	8.9800	8.7500	8.7500	-12.849%	6	264	-89.714%
2026-03-26	10.0400	10.0400	10.0400	10.0400	-4.381%	2	260	-91.036%
2026-03-25	11.0900	11.0900	10.5000	10.5000	-3.670%	2	258	-91.429%
2026-03-20	10.9000	10.9000	10.9000	10.9000	-16.794%	3	257	-91.743%
2026-03-17	13.1000	13.1000	13.1000	13.1000	+15.929%	3	260	-93.130%
2026-03-12	11.9500	11.9500	11.3000	11.3000	-10.175%	11	258	-92.035%
2026-03-11	12.5500	12.5800	12.5500	12.5800	-20.380%	8	268	-92.846%
2026-03-06	15.6700	15.8000	15.6700	15.8000	-14.363%	2	260	-94.304%
2026-03-04	18.2000	18.4500	18.2000	18.4500	+19.263%	3	259	-95.122%
2026-03-03	15.4700	15.4700	15.4700	15.4700	-21.750%	1	259	-94.182%
2026-02-26	19.7700	19.7700	19.7700	19.7700	+41.214%	1	260	-95.448%
2026-02-23	15.4000	15.4000	14.0000	14.0000	-4.110%	13	260	-93.571%
2026-02-20	14.6000	14.6000	14.6000	14.6000	-5.502%	10	250	-93.836%
2026-02-17	15.8000	15.8000	15.4500	15.4500	-3.195%	3	260	-94.175%
2026-02-13	15.9600	15.9600	15.9600	15.9600	+1.013%	1	260	-94.361%
2026-02-12	15.6700	15.8000	15.6700	15.8000	-18.974%	3	260	-94.304%
2026-02-11	19.5000	19.5000	19.5000	19.5000	-13.333%	1	257	-95.385%
2026-02-09	22.5000	22.5000	22.5000	22.5000	+47.059%	1	256	-96.000%
2026-02-06	15.3000	15.3000	15.3000	15.3000	0.000%	1	256	-94.118%
2026-02-05	16.8000	16.8000	15.2900	15.3000	-20.725%	14	256	-94.118%
2026-02-02	19.3500	19.3500	19.2500	19.3000	+10.286%	7	248	-95.337%
2026-01-30	17.5000	17.5000	17.5000	17.5000	-27.114%	5	249	-94.857%
2026-01-21	24.0400	24.0400	24.0100	24.0100	-20.942%	11	244	-96.252%
2026-01-13	30.3700	30.3700	30.3700	30.3700	+29.234%	10	254	-97.037%
2026-01-12	23.3000	23.5000	23.3000	23.5000	+2.174%	3	244	-96.170%
2026-01-06	23.0000	23.0000	23.0000	23.0000	-16.606%	1	244	-96.087%
2025-12-31	27.5800	27.5800	27.5800	27.5800	-2.303%	5	249	-96.737%
2025-12-29	28.2300	28.2300	28.2300	28.2300	-20.096%	5	249	-96.812%
2025-12-12	35.3100	35.3300	35.3100	35.3300	-5.912%	3	244	-97.453%
2025-11-28	37.5500	37.5500	37.5500	37.5500	-6.125%	2	244	-97.603%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-12.759%	1	246	-97.750%
2025-11-14	46.1000	46.1000	45.8500	45.8500	+3.733%	10	245	-98.037%
2025-11-13	44.2000	44.2000	44.2000	44.2000	-8.866%	1	245	-97.964%
2025-11-11	48.5000	48.5000	48.5000	48.5000	+2.689%	1	245	-98.144%
2025-11-05	47.2300	47.2300	47.2300	47.2300	-6.475%	1	245	-98.094%
2025-11-03	50.5000	50.5000	50.5000	50.5000	-9.368%	2	247	-98.218%
2025-10-31	55.0100	55.7200	55.0100	55.7200	-25.756%	2	247	-98.385%
2025-10-29	75.0500	75.0500	75.0500	75.0500	+6.499%	5	246	-98.801%
2025-10-22	70.4700	70.4700	70.4700	70.4700	+4.276%	2	251	-98.723%
2025-10-07	67.5800	67.5800	67.5800	67.5800	-14.130%	1	250	-98.668%
2025-09-18	78.7000	78.7000	78.7000	78.7000	+4.446%	1	250	-98.856%
2025-09-17	75.3500	75.3500	75.3500	75.3500	-5.017%	1	249	-98.806%
2025-09-16	78.3500	79.3300	78.3500	79.3300	+30.348%	3	248	-98.865%
2025-08-15	60.8600	60.8600	60.8600	60.8600	-18.221%	1	246	-98.521%
2025-08-07	74.4200	74.4200	74.4200	74.4200	+2.239%	2	246	-98.791%
2025-08-04	75.0100	75.0100	72.7900	72.7900	-15.360%	3	244	-98.764%
2025-07-31	86.0000	86.0000	86.0000	86.0000	+30.106%	1	246	-98.953%
2025-07-17	66.1000	66.1000	66.1000	66.1000	+8.771%	1	246	-98.638%
2025-07-16	56.4600	60.7700	56.4600	60.7700	+9.083%	20	246	-98.519%
2025-07-15	55.7100	55.7100	55.7100	55.7100	+14.183%	1	245	-98.384%
2025-06-18	48.7900	48.7900	48.7900	48.7900	+22.128%	1	247	-98.155%
2025-06-10	38.9200	39.9500	38.9200	39.9500	-0.597%	2	247	-97.747%
2025-06-05	40.1900	40.1900	40.1900	40.1900	+26.782%	1	247	-97.761%
2025-05-29	32.2000	32.2000	31.7000	31.7000	+7.276%	2	247	-97.161%
2025-05-21	29.5500	29.5500	29.5500	29.5500	+2.962%	1	246	-96.954%
2025-05-15	28.7000	28.7000	28.7000	28.7000	+3.423%	1	246	-96.864%
2025-05-14	27.7500	27.7500	27.7500	27.7500	+27.352%	1	246	-96.757%
2025-05-06	21.7900	21.7900	21.7900	21.7900	-8.828%	1	246	-95.870%
2025-05-02	23.9000	23.9000	23.9000	23.9000	+27.128%	4	246	-96.234%
2025-04-29	18.8000	18.8000	18.8000	18.8000	+15.621%	1	247	-95.213%
2025-04-22	16.2600	16.2600	16.2600	16.2600	-6.390%	1	246	-94.465%
2025-04-02	17.3700	17.3700	17.3700	17.3700	+10.286%	1	246	-94.819%
2025-04-01	15.7500	15.7500	15.7500	15.7500	+7.582%	1	246	-94.286%
2025-03-28	14.6400	14.6400	14.6400	14.6400	-7.634%	2	245	-93.852%
2025-03-21	15.8500	15.8500	15.8500	15.8500	+13.214%	30	245	-94.322%
2025-03-20	14.0000	14.0000	14.0000	14.0000	+7.610%	1	245	-93.571%
2025-03-14	13.0100	13.0100	13.0100	13.0100	-1.439%	6	245	-93.082%
2025-03-12	13.0100	13.2000	12.7000	13.2000	+5.685%	18	248	-93.182%
2025-03-11	11.4000	12.4900	11.4000	12.4900	+3.223%	4	255	-92.794%
2025-03-10	11.5000	12.1000	11.5000	12.1000	-33.699%	27	254	-92.562%
2025-03-03	18.2500	18.5000	18.2500	18.2500	+7.988%	14	279	-95.068%
2025-02-21	16.9000	16.9000	16.9000	16.9000	+6.156%	2	266	-94.675%
2025-02-20	15.9200	15.9200	15.9200	15.9200	-11.061%	1	265	-94.347%
2025-02-19	17.9000	17.9000	17.9000	17.9000	-1.377%	4	264	-94.972%
2025-02-13	18.1500	18.1500	18.1500	18.1500	-4.974%	1	259	-95.041%
2025-02-10	18.8000	19.1000	18.8000	19.1000	-31.171%	2	259	-95.288%
2025-02-05	27.7500	27.7500	27.7500	27.7500	+23.608%	4	259	-96.757%
2025-01-28	21.7500	22.6100	21.7500	22.4500	+3.456%	30	259	-95.991%
2025-01-27	18.9700	21.7100	18.9700	21.7000	+2.552%	13	250	-95.853%
2025-01-24	20.5400	21.2000	20.5400	21.1600	+1.927%	14	239	-95.747%
2025-01-23	20.7600	20.7600	20.7600	20.7600	+17.955%	1	241	-95.665%
2025-01-10	17.6000	17.6000	17.6000	17.6000	-1.566%	20	242	-94.886%
2025-01-08	17.8800	17.8800	17.8800	17.8800	+8.364%	2	240	-94.966%
2025-01-03	16.5000	16.5000	16.5000	16.5000	+4.430%	4	240	-94.545%
2024-12-27	15.6900	15.8000	15.6900	15.8000	-1.250%	20	240	-94.304%
2024-12-18	16.2000	16.2000	16.0000	16.0000	-9.605%	2	235	-94.375%
2024-12-16	17.7000	17.7000	17.7000	17.7000	+8.923%	10	236	-94.915%
2024-12-13	16.2500	16.2500	16.2500	16.2500	+1.246%	2	236	-94.462%
2024-12-12	17.0000	17.0000	16.0500	16.0500	-0.434%	2	236	-94.393%
2024-12-11	16.1000	16.1200	16.1000	16.1200	+10.185%	33	234	-94.417%
2024-12-05	13.5000	14.9000	13.5000	14.6300	+27.217%	44	201	-93.848%
2024-12-03	11.5000	11.5000	11.5000	11.5000	+14.201%	8	167	-92.174%
2024-11-27	10.0700	10.0700	10.0700	10.0700	+0.700%	1	160	-91.063%
2024-11-21	10.1400	10.1400	10.0000	10.0000	-6.103%	6	158	-91.000%
2024-11-20	10.4000	10.6500	10.4000	10.6500	-7.391%	4	158	-91.549%
2024-11-19	11.5000	11.5000	11.5000	11.5000	+10.683%	2	159	-92.174%
2024-11-15	10.9000	10.9000	10.3900	10.3900	-9.652%	70	157	-91.338%
2024-11-14	11.5800	11.5800	11.5000	11.5000	-6.883%	6	170	-92.174%
2024-11-11	12.3500	12.3500	12.3500	12.3500	+10.268%	3	173	-92.713%
2024-11-06	10.9500	11.2000	10.9500	11.2000	+5.660%	33	173	-91.964%
2024-11-05	10.5800	10.6000	10.5800	10.6000	-0.935%	2	141	-91.509%
2024-11-01	10.7000	10.7000	10.7000	10.7000	-2.727%	4	141	-91.589%
2024-10-31	8.8500	11.0000	8.8500	11.0000	+61.290%	45	140	-91.818%
2024-10-30	6.8200	6.8200	6.8200	6.8200	+6.231%	1	99	-86.804%
2024-10-29	6.4200	6.4200	6.4200	6.4200	+1.905%	1	98	-85.981%
2024-10-25	6.3000	6.3000	6.3000	6.3000	+5.882%	4	98	-85.714%
2024-10-23	6.2500	6.2500	5.9500	5.9500	0.000%	3	98	-84.874%
2024-10-22	5.9500	5.9500	5.9500	5.9500	+13.333%	1	97	-84.874%
2024-10-18	5.2500	5.2500	5.2500	5.2500	-7.080%	2	97	-82.857%
2024-10-17	5.6500	5.6500	5.6500	5.6500	-1.739%	10	97	-84.071%
2024-10-16	5.7500	5.7500	5.7500	5.7500	0.000%	1	107	-84.348%
2024-10-15	5.8000	5.8000	5.7500	5.7500	-2.542%	11	107	-84.348%
2024-10-14	5.7000	5.9000	5.7000	5.9000	-6.349%	2	98	-84.746%
2024-10-10	6.3000	6.3000	6.3000	6.3000	+10.526%	1	100	-85.714%
2024-10-08	5.2500	5.7000	5.2500	5.7000	-9.524%	64	100	-84.211%
2024-10-07	6.3000	6.3000	6.3000	6.3000	-12.500%	1	99	-85.714%
2024-10-04	7.2000	7.2000	7.2000	7.2000	-0.690%	4	99	-87.500%
2024-10-02	7.2500	7.2500	7.2500	7.2500	-2.027%	10	97	-87.586%
2024-09-30	7.4000	7.4000	7.4000	7.4000	+0.680%	1	87	-87.838%
2024-09-27	7.3500	7.3500	7.3500	7.3500	-16.000%	20	88	-87.755%
2024-09-20	8.7500	8.7500	8.7500	8.7500	+2.941%	6	98	-89.714%
2024-09-19	8.5000	8.5000	8.5000	8.5000	-4.494%	63	98	-89.412%
2024-09-16	8.2000	8.9000	8.2000	8.9000	+12.658%	12	35	-89.888%
2024-09-13	8.0000	8.0000	7.9000	7.9000	+12.857%	4	24	-88.608%
2024-09-09	7.4000	7.4000	7.0000	7.0000	0.000%	3	22	-87.143%
2024-09-06	7.0000	7.0000	7.0000	7.0000	-5.660%	2	21	-87.143%
2024-09-03	7.4200	7.4200	7.4200	7.4200	+3.056%	1	20	-87.871%
2024-08-29	7.7000	7.7000	7.2000	7.2000	-3.226%	6	19	-87.500%
2024-08-28	7.4400	7.4400	7.4400	7.4400	+1.224%	1	15	-87.903%
2024-08-27	7.4500	7.4500	7.3500	7.3500	-0.271%	7	14	-87.755%
2024-08-26	7.4500	7.4500	7.3700	7.3700	+0.959%	4	7	-87.788%
2024-08-23	7.3000	7.3000	7.3000	7.3000	0.000%	10	0	-87.671%

.dark-mode .gqXNNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqXNNR{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C65RBLX Dec 18 2026 65.00 Call (RBLX261218C00065000)option OPRA

RBLX20261218C65
RBLX Dec 18 2026 65.00 Call (RBLX261218C00065000)
option OPRA