Dark

RBLX20261218C75
RBLX Dec 18 2026 75.00 Call (RBLX261218C00075000)
option OPRA

EOD

Aug 14, 2026

0.6300+31.250%(+0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6300	0.6600	0.6300	0.6300	+31.250%	7	1,032	0.000%
2026-08-12	0.5000	0.5000	0.4800	0.4800	-35.135%	3	1,028	+31.250%
2026-08-10	0.7400	0.7400	0.7400	0.7400	+32.143%	1	1,028	-14.865%
2026-08-07	0.5600	0.5600	0.5600	0.5600	+1.818%	2	1,027	+12.500%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-23.611%	1	1,027	+14.545%
2026-08-04	0.6500	0.7200	0.6500	0.7200	+24.138%	13	1,027	-12.500%
2026-08-03	0.5800	0.6300	0.5700	0.5800	+18.367%	22	1,026	+8.621%
2026-07-31	0.9900	1.0000	0.4700	0.4900	-79.149%	635	1,025	+28.571%
2026-07-30	2.9800	2.9800	2.3500	2.3500	-19.795%	107	1,363	-73.191%
2026-07-29	3.3700	3.3700	2.9300	2.9300	-8.438%	9	1,267	-78.498%
2026-07-28	2.8000	3.2000	2.8000	3.2000	+18.959%	4	1,261	-80.313%
2026-07-27	2.6500	2.6900	2.2500	2.6900	-2.182%	13	1,261	-76.580%
2026-07-23	2.7500	2.7500	2.7500	2.7500	-21.429%	1	1,260	-77.091%
2026-07-22	3.6000	3.7300	3.5000	3.5000	-20.455%	11	1,259	-82.000%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-8.333%	3	1,259	-85.682%
2026-07-20	4.7000	4.8000	4.7000	4.8000	+28.000%	8	1,261	-86.875%
2026-07-17	4.0500	4.0500	3.7500	3.7500	-36.441%	10	1,262	-83.200%
2026-07-16	5.9500	5.9500	5.9000	5.9000	+6.498%	10	1,253	-89.322%
2026-07-15	5.4500	5.5400	5.4500	5.5400	+10.800%	6	1,253	-88.628%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-4.762%	3	1,248	-87.400%
2026-07-08	5.1000	5.2500	5.1000	5.2500	-22.222%	46	1,248	-88.000%
2026-07-06	6.7500	6.7500	6.7500	6.7500	+16.782%	1	1,289	-90.667%
2026-07-02	5.7800	5.7800	5.7800	5.7800	-16.232%	1	1,289	-89.100%
2026-07-01	5.8000	6.9000	5.8000	6.9000	+30.930%	12	1,289	-90.870%
2026-06-30	5.7900	5.8500	5.2700	5.2700	-7.867%	55	1,279	-88.046%
2026-06-29	4.7000	6.0000	4.7000	5.7200	+84.516%	10	1,279	-88.986%
2026-06-26	3.0000	3.1000	3.0000	3.1000	+3.333%	3	1,278	-79.677%
2026-06-25	2.7000	3.0000	2.7000	3.0000	-21.053%	21	1,276	-79.000%
2026-06-24	3.4200	4.1000	3.4200	3.8000	0.000%	287	1,275	-83.421%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+11.765%	20	1,325	-83.421%
2026-06-22	3.8500	3.8500	3.2500	3.4000	-29.314%	7	1,325	-81.471%
2026-06-18	4.6000	5.0000	4.5500	4.8100	+36.648%	19	1,321	-86.902%
2026-06-17	3.9500	3.9500	3.4500	3.5200	-10.886%	14	1,321	-82.102%
2026-06-16	3.6500	3.9500	3.6500	3.9500	+38.596%	144	1,321	-84.051%
2026-06-15	2.8500	2.8500	2.8500	2.8500	+30.734%	38	1,452	-77.895%
2026-06-11	2.1700	2.1800	2.1700	2.1800	-16.154%	2	1,452	-71.101%
2026-06-09	2.7100	2.7100	2.6000	2.6000	-1.887%	6	1,450	-75.769%
2026-06-08	2.5200	2.6900	2.5100	2.6500	+4.331%	27	1,446	-76.226%
2026-06-05	2.4600	2.5400	2.3800	2.5400	-14.478%	136	1,431	-75.197%
2026-06-03	3.1000	3.1000	2.8200	2.9700	-13.913%	215	1,369	-78.788%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-6.757%	21	1,288	-81.739%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+2.778%	3	1,288	-82.973%
2026-05-27	3.5500	3.6000	3.5500	3.6000	+5.882%	5	1,285	-82.500%
2026-05-26	3.6000	3.6000	3.4000	3.4000	-13.924%	75	1,285	-81.471%
2026-05-22	3.6500	4.0000	3.6000	3.9500	+11.268%	52	1,245	-84.051%
2026-05-21	3.5500	3.5500	3.5500	3.5500	+4.412%	38	1,201	-82.254%
2026-05-20	3.1500	3.4000	3.1500	3.4000	-11.688%	16	1,201	-81.471%
2026-05-18	3.8000	3.9500	3.8000	3.8500	+43.657%	607	1,163	-83.636%
2026-05-15	2.6500	2.7700	2.6200	2.6800	-2.545%	14	1,163	-76.493%
2026-05-14	2.4200	2.7500	2.4200	2.7500	+9.562%	3	842	-77.091%
2026-05-12	2.7500	2.7500	2.5100	2.5100	+0.803%	13	841	-74.900%
2026-05-11	2.3500	2.4900	2.3200	2.4900	-6.742%	25	841	-74.699%
2026-05-06	2.8700	2.8700	2.6700	2.6700	-10.702%	6	836	-76.404%
2026-05-05	3.2500	3.2500	2.9900	2.9900	-22.338%	111	836	-78.930%
2026-05-04	3.8500	3.8500	3.8500	3.8500	+11.594%	10	796	-83.636%
2026-05-01	3.0900	4.0000	3.0900	3.4500	-66.667%	121	697	-81.739%
2026-04-22	10.3500	10.3500	10.3500	10.3500	-2.358%	1	697	-93.913%
2026-04-21	10.3700	10.6500	10.3700	10.6000	+8.830%	15	692	-94.057%
2026-04-20	9.7400	9.7400	9.7400	9.7400	+2.634%	1	692	-93.532%
2026-04-17	9.4900	9.4900	9.4900	9.4900	+2.043%	3	691	-93.361%
2026-04-16	9.3000	9.3000	9.3000	9.3000	+16.250%	1	688	-93.226%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-1.599%	10	689	-92.125%
2026-04-13	7.5500	8.1300	7.5500	8.1300	+16.810%	2	689	-92.251%
2026-04-10	6.8000	6.9600	6.7600	6.9600	+8.750%	75	688	-90.948%
2026-04-09	6.3000	6.4000	6.3000	6.4000	-24.081%	4	639	-90.156%
2026-04-08	8.1500	8.4500	8.1500	8.4300	-3.657%	3	639	-92.527%
2026-04-02	8.7500	8.7500	8.7500	8.7500	+38.889%	1	638	-92.800%
2026-03-30	6.3200	6.3200	6.3000	6.3000	-6.667%	11	638	-90.000%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-2.738%	12	628	-90.667%
2026-03-26	7.7000	7.7000	6.9400	6.9400	-13.250%	8	628	-90.922%
2026-03-23	8.2000	8.2000	8.0000	8.0000	-3.962%	3	621	-92.125%
2026-03-20	8.3300	8.3300	8.3300	8.3300	+0.970%	1	621	-92.437%
2026-03-13	8.5500	8.6000	8.2500	8.2500	-5.172%	7	620	-92.364%
2026-03-12	9.7500	9.7500	8.7000	8.7000	-13.000%	4	621	-92.759%
2026-03-11	10.0000	10.0000	10.0000	10.0000	0.000%	5	625	-93.700%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-13.793%	1	620	-93.700%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-6.452%	2	620	-94.569%
2026-03-06	12.2000	12.4000	12.2000	12.4000	-3.876%	2	620	-94.919%
2026-03-05	12.9000	12.9000	12.9000	12.9000	-7.989%	1	621	-95.116%
2026-03-03	13.8200	14.0200	13.8200	14.0200	-5.270%	4	621	-95.506%
2026-02-25	13.8500	14.8000	13.8500	14.8000	+6.475%	2	618	-95.743%
2026-02-24	12.6000	13.9000	12.6000	13.9000	+25.451%	5	618	-95.468%
2026-02-20	11.1200	11.1200	11.0800	11.0800	-14.308%	17	618	-94.314%
2026-02-19	12.9300	12.9300	12.9300	12.9300	+7.750%	1	601	-95.128%
2026-02-18	12.9000	12.9000	12.0000	12.0000	-3.692%	8	600	-94.750%
2026-02-17	12.1800	12.7500	12.1800	12.4600	-7.704%	4	593	-94.944%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-11.475%	1	589	-95.333%
2026-02-11	15.2500	15.2500	15.2500	15.2500	-15.278%	1	590	-95.869%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+1.124%	10	590	-96.500%
2026-02-09	18.3000	18.4200	17.8000	17.8000	+15.061%	3	600	-96.461%
2026-02-06	14.2400	15.4700	14.2400	15.4700	+20.577%	4	600	-95.928%
2026-02-05	12.8300	12.8300	12.8300	12.8300	-6.350%	1	599	-95.090%
2026-02-04	13.1500	13.7000	13.1500	13.7000	+4.183%	4	599	-95.401%
2026-02-03	13.1500	13.1500	13.1500	13.1500	-14.610%	1	599	-95.209%
2026-02-02	14.9800	16.2000	14.9800	15.4000	+11.919%	3	599	-95.909%
2026-01-30	15.2400	15.6500	13.6000	13.7600	-26.061%	16	600	-95.422%
2026-01-29	18.6100	18.6100	18.6100	18.6100	+9.471%	1	607	-96.615%
2026-01-26	17.0000	17.0000	17.0000	17.0000	-8.454%	3	607	-96.294%
2026-01-22	18.6100	18.6100	18.5700	18.5700	-2.263%	11	607	-96.607%
2026-01-21	19.0000	19.0000	19.0000	19.0000	-32.791%	12	606	-96.684%
2026-01-16	26.2500	28.2700	26.2500	28.2700	+7.818%	2	594	-97.771%
2026-01-15	26.2300	26.2300	26.1900	26.2200	+2.824%	200	594	-97.597%
2026-01-13	24.3500	25.5000	24.3000	25.5000	+40.187%	3	750	-97.529%
2026-01-12	18.4600	18.4600	18.1900	18.1900	+8.922%	20	750	-96.537%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-1.765%	10	740	-96.228%
2026-01-08	18.4500	18.4500	16.4000	17.0000	-11.917%	29	740	-96.294%
2026-01-07	20.7000	20.7000	19.2900	19.3000	+1.206%	15	728	-96.736%
2026-01-06	19.0700	19.0700	19.0700	19.0700	-9.835%	6	718	-96.696%
2026-01-02	21.0000	21.1500	21.0000	21.1500	-3.864%	12	712	-97.021%
2025-12-23	22.0000	22.0000	22.0000	22.0000	-26.224%	1	713	-97.136%
2025-12-12	29.6500	29.8200	29.6500	29.8200	-14.335%	2	714	-97.887%
2025-12-10	35.3000	35.3500	34.8000	34.8100	-11.762%	37	715	-98.190%
2025-11-14	39.7000	39.7000	39.4500	39.4500	-6.517%	2	714	-98.403%
2025-11-07	41.7500	42.2000	41.7500	42.2000	-14.834%	25	714	-98.507%
2025-10-31	49.2500	49.5500	49.2500	49.5500	-25.823%	2	711	-98.729%
2025-10-29	66.8000	66.8000	66.8000	66.8000	+8.091%	2	710	-99.057%
2025-10-09	61.8000	61.8000	61.8000	61.8000	-9.939%	1	708	-98.981%
2025-10-02	68.6200	68.6200	68.6200	68.6200	-0.334%	1	707	-99.082%
2025-09-11	68.8500	68.8500	68.8500	68.8500	+8.992%	1	708	-99.085%
2025-09-08	63.1700	63.1700	63.1700	63.1700	+19.211%	1	709	-99.003%
2025-08-21	52.0200	52.9900	52.0200	52.9900	-15.121%	200	708	-98.811%
2025-08-13	59.6200	62.4300	59.6200	62.4300	+1.512%	11	527	-98.991%
2025-08-01	61.5000	61.5000	61.5000	61.5000	-18.887%	1	518	-98.976%
2025-07-31	75.8200	75.8200	75.8200	75.8200	+23.626%	1	518	-99.169%
2025-07-30	61.3300	61.3300	61.3300	61.3300	+8.166%	1	518	-98.973%
2025-07-28	56.7000	56.7000	56.7000	56.7000	+27.847%	20	518	-98.889%
2025-07-09	44.3500	44.3500	44.3500	44.3500	+8.888%	4	538	-98.579%
2025-06-17	40.7300	40.7300	40.7300	40.7300	+11.497%	2	543	-98.453%
2025-06-13	36.5300	36.5300	36.5300	36.5300	+7.917%	2	545	-98.275%
2025-06-10	33.5000	33.8500	33.5000	33.8500	-0.441%	2	544	-98.139%
2025-06-05	34.3200	34.3200	34.0000	34.0000	+7.937%	15	545	-98.147%
2025-06-02	30.9500	31.5000	30.5800	31.5000	+27.016%	34	544	-98.000%
2025-05-16	24.8000	24.8000	24.8000	24.8000	+9.637%	2	525	-97.460%
2025-05-14	22.6200	22.6200	22.6200	22.6200	+21.809%	2	524	-97.215%
2025-05-12	18.5700	18.5700	18.5700	18.5700	+22.493%	1	522	-96.607%
2025-05-01	15.1600	15.1600	15.1600	15.1600	+40.370%	2	521	-95.844%
2025-04-15	10.8500	10.8500	10.8000	10.8000	+5.572%	20	523	-94.167%
2025-04-11	10.2300	10.2300	10.2300	10.2300	+3.753%	2	533	-93.842%
2025-04-09	9.8600	9.8600	9.8600	9.8600	+33.243%	1	533	-93.611%
2025-04-08	9.5000	9.5000	7.4000	7.4000	-11.905%	2	532	-91.486%
2025-04-07	8.4000	8.4000	8.4000	8.4000	-19.771%	1	532	-92.500%
2025-03-12	10.4700	10.4700	10.4700	10.4700	+13.434%	1	533	-93.983%
2025-03-11	9.0400	9.3100	9.0400	9.2300	-20.773%	663	534	-93.174%
2025-02-25	11.6500	11.6500	11.6500	11.6500	-6.800%	1	34	-94.592%
2025-02-20	12.5000	12.5000	12.5000	12.5000	-20.382%	1	34	-94.960%
2025-02-06	16.2000	16.2000	15.5000	15.7000	-31.887%	7	34	-95.987%
2025-02-05	23.0000	23.0500	23.0000	23.0500	+14.963%	5	38	-97.267%
2025-02-03	20.0500	20.0500	20.0500	20.0500	-3.975%	1	42	-96.858%
2025-01-31	20.1900	20.8800	20.1900	20.8800	+4.714%	6	42	-96.983%
2025-01-30	19.9400	19.9400	19.9400	19.9400	+14.269%	1	44	-96.841%
2025-01-27	17.4700	17.4700	16.8900	17.4500	+30.712%	33	44	-96.390%
2024-12-11	13.1400	13.3500	13.1400	13.3500	+18.772%	2	13	-95.281%
2024-12-05	10.0000	11.2400	10.0000	11.2400	+50.872%	6	15	-94.395%
2024-11-21	7.4500	7.4500	7.4500	7.4500	-23.980%	1	9	-91.544%
2024-11-12	9.8700	9.8700	9.7500	9.8000	+13.426%	8	9	-93.571%
2024-11-07	8.6400	8.6400	8.6400	8.6400	+20.839%	2	4	-92.708%
2024-11-05	7.7500	7.7500	7.1500	7.1500	0.000%	2	2	-91.189%

.dark-mode .thdzqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thdzqb{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C75RBLX Dec 18 2026 75.00 Call (RBLX261218C00075000)option OPRA

RBLX20261218C75
RBLX Dec 18 2026 75.00 Call (RBLX261218C00075000)
option OPRA