Dark

RBLX20261218C70
RBLX Dec 18 2026 70.00 Call (RBLX261218C00070000)
option OPRA

EOD

Aug 17, 2026

0.8000-4.762%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.8000	0.8000	0.8000	0.8000	-4.762%	2	377	0.000%
2026-08-14	0.8500	0.8500	0.8400	0.8400	+40.000%	60	375	-4.762%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-7.692%	1	435	+33.333%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-38.095%	5	434	+23.077%
2026-08-10	0.9600	1.0500	0.9600	1.0500	+23.529%	2	437	-23.810%
2026-08-07	0.8500	0.8500	0.8500	0.8500	0.000%	2	437	-5.882%
2026-08-04	0.9200	0.9200	0.8500	0.8500	+6.250%	31	435	-5.882%
2026-08-03	0.7700	0.9100	0.6900	0.8000	+2.564%	41	405	0.000%
2026-07-31	1.2400	1.2400	0.6500	0.7800	-74.757%	143	378	+2.564%
2026-07-30	3.6500	3.7000	3.0900	3.0900	-20.769%	127	407	-74.110%
2026-07-29	3.5500	3.9000	3.5500	3.9000	+2.632%	2	307	-79.487%
2026-07-28	3.9000	3.9000	3.8000	3.8000	-8.434%	3	307	-78.947%
2026-07-22	4.6400	4.6400	4.1500	4.1500	-23.148%	27	305	-80.723%
2026-07-21	5.2000	5.4200	5.2000	5.4000	-4.762%	32	282	-85.185%
2026-07-20	5.6700	5.6700	5.6700	5.6700	+16.907%	4	259	-85.891%
2026-07-17	4.9000	4.9000	4.8500	4.8500	-21.138%	2	259	-83.505%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-15.869%	1	261	-86.992%
2026-07-07	7.3500	7.3500	7.3100	7.3100	-3.816%	2	262	-89.056%
2026-07-06	7.8000	7.8000	7.6000	7.6000	-3.431%	2	262	-89.474%
2026-07-01	8.0000	8.0000	7.8700	7.8700	+10.845%	61	262	-89.835%
2026-06-30	7.0000	7.1000	7.0000	7.1000	+5.970%	2	201	-88.732%
2026-06-29	6.3100	7.0000	6.3100	6.7000	+72.237%	13	202	-88.060%
2026-06-26	3.8900	3.8900	3.8900	3.8900	+7.459%	1	198	-79.434%
2026-06-25	3.6200	3.6200	3.6200	3.6200	-24.109%	2	197	-77.901%
2026-06-24	4.7700	4.7700	4.7700	4.7700	+2.361%	1	196	-83.229%
2026-06-23	4.4700	4.6600	4.4700	4.6600	+16.500%	15	196	-82.833%
2026-06-22	4.4400	4.4400	4.0000	4.0000	-27.273%	3	196	-80.000%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+20.879%	1	196	-85.455%
2026-06-16	3.6300	4.5500	3.6000	4.5500	+30.000%	13	196	-82.418%
2026-06-15	3.3000	3.5000	3.3000	3.5000	+28.205%	2	202	-77.143%
2026-06-11	2.7000	2.7300	2.7000	2.7300	+1.487%	11	202	-70.696%
2026-06-10	3.1600	3.1600	2.6900	2.6900	-18.485%	8	191	-70.260%
2026-06-09	3.1900	3.3000	3.1500	3.3000	+1.227%	20	191	-75.758%
2026-06-08	3.2500	3.2600	3.2000	3.2600	+5.161%	7	187	-75.460%
2026-06-05	2.9800	3.1000	2.9700	3.1000	-10.663%	22	187	-74.194%
2026-06-04	3.7900	3.7900	3.4700	3.4700	-0.857%	3	166	-76.945%
2026-06-03	3.6500	3.6500	3.2000	3.5000	-9.561%	5	166	-77.143%
2026-06-02	4.0500	4.1000	3.8700	3.8700	-11.034%	22	167	-79.328%
2026-06-01	4.3300	4.3500	4.3300	4.3500	-3.333%	6	163	-81.609%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+1.124%	3	159	-82.222%
2026-05-28	4.5000	4.5000	4.4500	4.4500	+7.229%	6	159	-82.022%
2026-05-26	4.3000	4.3000	4.1500	4.1500	-11.702%	3	156	-80.723%
2026-05-22	4.5800	4.7000	4.5800	4.7000	+28.767%	2	154	-82.979%
2026-05-19	4.2000	4.2000	3.6500	3.6500	-13.095%	4	154	-78.082%
2026-05-18	4.0000	4.2000	4.0000	4.2000	+29.231%	4	158	-80.952%
2026-05-15	3.2500	3.3000	3.2500	3.2500	-2.985%	20	158	-75.385%
2026-05-14	3.2000	3.3500	3.2000	3.3500	+9.836%	18	154	-76.119%
2026-05-13	2.9000	3.0500	2.9000	3.0500	-1.613%	24	148	-73.770%
2026-05-12	3.1000	3.1000	3.1000	3.1000	+1.639%	3	148	-74.194%
2026-05-11	2.8000	3.0500	2.8000	3.0500	-8.133%	14	148	-73.770%
2026-05-08	3.3200	3.3200	3.3200	3.3200	-15.736%	3	150	-75.904%
2026-05-07	4.0500	4.0500	3.9400	3.9400	+8.540%	4	150	-79.695%
2026-05-06	3.5800	3.6300	3.5800	3.6300	+3.714%	2	148	-77.961%
2026-05-05	4.0000	4.0000	3.5000	3.5000	-27.083%	2	148	-77.143%
2026-05-04	4.6000	4.9000	4.6000	4.8000	+17.073%	7	147	-83.333%
2026-05-01	3.3000	5.1000	3.3000	4.1000	-54.696%	48	162	-80.488%
2026-04-30	8.9500	9.0500	8.9500	9.0500	-3.723%	2	162	-91.160%
2026-04-28	9.6000	9.6000	9.4000	9.4000	-1.053%	3	161	-91.489%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+19.949%	6	159	-91.579%
2026-04-24	8.0000	8.0000	7.9200	7.9200	-4.116%	3	159	-89.899%
2026-04-23	9.7300	9.7300	8.2000	8.2600	-32.016%	32	159	-90.315%
2026-04-21	11.7000	12.1500	11.7000	12.1500	+6.673%	42	153	-93.416%
2026-04-20	11.4200	11.4200	11.3900	11.3900	-5.634%	2	145	-92.976%
2026-04-17	12.4000	12.4000	12.0700	12.0700	+8.251%	2	143	-93.372%
2026-04-15	11.2200	11.2200	10.6000	11.1500	+16.876%	6	141	-92.825%
2026-04-14	9.4400	9.5400	9.4400	9.5400	+15.917%	3	140	-91.614%
2026-04-10	7.6000	8.2300	7.6000	8.2300	+5.920%	16	139	-90.279%
2026-04-09	7.5000	7.7700	7.5000	7.7700	-14.144%	5	149	-89.704%
2026-04-08	9.0500	9.0500	9.0500	9.0500	-2.162%	1	146	-91.160%
2026-04-07	9.2500	9.2500	9.2500	9.2500	-13.713%	1	147	-91.351%
2026-04-02	9.0700	10.8000	9.0700	10.7200	+10.402%	6	147	-92.537%
2026-04-01	9.7100	9.7100	9.7100	9.7100	+2.211%	1	147	-91.761%
2026-03-31	8.3000	9.5000	8.3000	9.5000	+31.034%	8	147	-91.579%
2026-03-30	7.2500	7.2500	7.2500	7.2500	-1.894%	4	148	-88.966%
2026-03-27	7.3900	7.3900	7.3900	7.3900	-15.927%	1	144	-89.175%
2026-03-26	8.7900	8.7900	8.7900	8.7900	-1.788%	2	143	-90.899%
2026-03-24	8.9500	8.9500	8.9500	8.9500	-3.867%	1	145	-91.061%
2026-03-23	10.0000	10.0000	9.2500	9.3100	-1.586%	4	144	-91.407%
2026-03-20	9.3300	9.4600	9.3300	9.4600	-14.621%	2	142	-91.543%
2026-03-12	11.0800	11.0800	11.0800	11.0800	-3.986%	1	142	-92.780%
2026-03-10	11.8600	11.9500	11.5400	11.5400	-11.231%	5	143	-93.068%
2026-03-09	13.0000	13.0000	13.0000	13.0000	-4.622%	1	143	-93.846%
2026-03-06	13.6300	13.6300	13.6300	13.6300	-9.133%	1	143	-94.131%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-7.919%	2	142	-94.667%
2026-03-04	16.3500	16.3500	16.2900	16.2900	+7.171%	6	141	-95.089%
2026-03-03	15.2000	15.2000	15.2000	15.2000	-3.797%	1	141	-94.737%
2026-03-02	15.8000	15.8000	15.8000	15.8000	-6.454%	3	142	-94.937%
2026-02-27	16.8900	16.8900	16.8900	16.8900	+29.525%	1	142	-95.263%
2026-02-23	13.0400	13.0400	13.0400	13.0400	-17.206%	10	141	-93.865%
2026-02-18	15.7500	15.7500	15.7500	15.7500	+12.984%	1	141	-94.921%
2026-02-12	13.6000	14.0000	13.6000	13.9400	-19.188%	13	142	-94.261%
2026-02-11	17.2500	17.2500	17.2500	17.2500	+2.374%	15	129	-95.362%
2026-02-06	16.8500	16.8500	16.8500	16.8500	+25.186%	1	114	-95.252%
2026-02-05	13.4600	13.4600	13.4600	13.4600	-8.560%	1	113	-94.056%
2026-02-03	15.7800	15.7800	14.7200	14.7200	-14.169%	3	112	-94.565%
2026-02-02	17.0000	17.1500	17.0000	17.1500	+11.726%	3	111	-95.335%
2026-01-30	17.0500	17.0500	15.3500	15.3500	-19.634%	13	111	-94.788%
2026-01-29	19.1000	19.1000	19.1000	19.1000	-4.500%	1	109	-95.812%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-6.977%	1	109	-96.000%
2026-01-21	21.3200	21.5000	21.3200	21.5000	-23.759%	2	110	-96.279%
2026-01-15	28.2000	28.2000	28.2000	28.2000	+9.728%	1	108	-97.163%
2026-01-13	25.7000	25.7000	25.7000	25.7000	+34.767%	1	108	-96.887%
2026-01-09	19.0700	19.0700	19.0700	19.0700	+1.979%	1	107	-95.805%
2026-01-08	18.7000	18.7000	18.7000	18.7000	-13.466%	1	108	-95.722%
2026-01-07	21.6100	21.6100	21.6100	21.6100	+2.905%	1	108	-96.298%
2026-01-06	21.0000	21.0000	21.0000	21.0000	-14.005%	1	108	-96.190%
2026-01-05	24.4200	24.4200	24.4200	24.4200	-4.047%	5	103	-96.724%
2025-12-29	25.4500	25.4500	25.4500	25.4500	+0.992%	1	103	-96.857%
2025-12-26	25.2000	25.2000	25.2000	25.2000	+0.800%	2	103	-96.825%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-4.215%	1	105	-96.800%
2025-12-19	26.2300	26.2300	26.1000	26.1000	-14.566%	23	105	-96.935%
2025-12-17	30.5500	30.5500	30.5500	30.5500	+7.457%	3	107	-97.381%
2025-12-15	28.4300	28.4300	28.4300	28.4300	-20.185%	2	107	-97.186%
2025-12-11	35.5400	35.6200	35.5000	35.6200	-6.997%	27	105	-97.754%
2025-12-10	38.0000	38.4000	38.0000	38.3000	-1.441%	3	93	-97.911%
2025-12-09	38.8600	38.8600	38.8600	38.8600	+5.598%	1	93	-97.941%
2025-12-08	36.8000	36.8000	36.8000	36.8000	+1.294%	1	93	-97.826%
2025-12-02	36.3300	36.3300	36.3300	36.3300	+5.764%	1	94	-97.798%
2025-11-20	38.3400	38.3400	34.3500	34.3500	-16.606%	3	94	-97.671%
2025-11-17	41.1900	41.1900	41.1900	41.1900	-8.771%	2	95	-98.058%
2025-11-04	45.1500	45.1500	45.1500	45.1500	-5.682%	1	93	-98.228%
2025-11-03	47.8700	47.8700	47.8700	47.8700	-12.534%	1	92	-98.329%
2025-10-30	54.7300	54.7300	54.7300	54.7300	-16.379%	6	92	-98.538%
2025-10-03	65.4500	65.4500	65.4500	65.4500	-7.163%	1	86	-98.778%
2025-09-26	70.5000	70.5000	70.5000	70.5000	-0.212%	1	87	-98.865%
2025-09-17	69.4700	70.6500	69.4700	70.6500	-5.231%	2	88	-98.868%
2025-09-16	74.5500	74.5500	74.5500	74.5500	+25.189%	2	88	-98.927%
2025-08-19	59.5500	59.5500	59.5500	59.5500	+26.326%	1	88	-98.657%
2025-06-27	47.1400	47.1400	47.1400	47.1400	-1.381%	1	88	-98.303%
2025-06-26	47.8300	47.8300	47.8000	47.8000	+31.283%	40	89	-98.326%
2025-06-05	35.2500	37.0700	35.2500	36.4100	+5.079%	5	129	-97.803%
2025-06-04	34.9700	35.0900	34.6500	34.6500	+24.194%	3	133	-97.691%
2025-05-22	27.9800	27.9800	27.9000	27.9000	+9.541%	71	132	-97.133%
2025-05-15	25.4700	25.4700	25.4700	25.4700	+24.183%	1	62	-96.859%
2025-05-12	20.5100	20.5100	20.5100	20.5100	+11.407%	3	63	-96.099%
2025-05-08	18.4100	18.4100	18.4100	18.4100	-10.631%	3	66	-95.655%
2025-05-02	20.6000	20.6000	20.6000	20.6000	+17.714%	2	69	-96.117%
2025-05-01	17.9200	17.9200	17.5000	17.5000	+5.422%	3	70	-95.429%
2025-04-30	16.6000	16.6000	16.6000	16.6000	-0.360%	1	67	-95.181%
2025-04-29	16.6600	16.6600	16.6600	16.6600	-0.833%	2	66	-95.198%
2025-04-25	16.0400	16.8000	16.0400	16.8000	+14.990%	12	64	-95.238%
2025-04-23	15.1300	15.1300	14.6100	14.6100	+29.521%	2	58	-94.524%
2025-04-10	11.2800	11.2800	11.2800	11.2800	+5.421%	1	56	-92.908%
2025-04-09	10.7000	10.7000	10.7000	10.7000	+4.187%	3	55	-92.523%
2025-04-07	11.0500	11.0500	10.2700	10.2700	-16.504%	2	52	-92.210%
2025-04-03	12.4000	12.4000	12.3000	12.3000	+5.943%	4	54	-93.496%
2025-03-13	11.6100	11.6100	11.6100	11.6100	-2.025%	3	52	-93.109%
2025-03-12	11.8500	11.8500	11.8500	11.8500	+5.709%	3	52	-93.249%
2025-03-07	11.2100	11.2100	11.2100	11.2100	-33.942%	2	53	-92.864%
2025-02-18	17.0100	17.0100	16.9700	16.9700	-4.124%	40	52	-95.286%
2025-02-14	17.7000	17.7000	17.7000	17.7000	-22.809%	6	17	-95.480%
2025-02-04	22.9300	22.9300	22.9300	22.9300	+19.739%	2	17	-96.511%
2025-01-27	19.1500	19.1500	19.1500	19.1500	+7.283%	3	15	-95.822%
2025-01-22	17.8500	17.8500	17.8500	17.8500	+16.438%	1	12	-95.518%
2024-12-18	15.3300	15.3300	15.3300	15.3300	-0.130%	2	12	-94.781%
2024-12-17	15.3500	15.3500	15.3500	15.3500	+5.353%	1	10	-94.788%
2024-12-16	14.5700	14.5700	14.5700	14.5700	+1.533%	1	9	-94.509%
2024-12-13	14.3500	14.3500	14.3500	14.3500	+14.800%	2	9	-94.425%
2024-12-06	12.5000	12.5000	12.5000	12.5000	+31.579%	2	8	-93.600%
2024-11-15	9.5000	9.5000	9.5000	9.5000	-15.103%	16	8	-91.579%
2024-11-12	11.1900	11.1900	11.1900	11.1900	+2.661%	8	9	-92.851%
2024-11-11	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-92.661%

.dark-mode .KqqLBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqqLBN{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C70RBLX Dec 18 2026 70.00 Call (RBLX261218C00070000)option OPRA

RBLX20261218C70
RBLX Dec 18 2026 70.00 Call (RBLX261218C00070000)
option OPRA