Dark

RBLX20261218C80
RBLX Dec 18 2026 80.00 Call (RBLX261218C00080000)
option OPRA

EOD

Aug 19, 2026

0.4000-4.762%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4600	0.4600	0.4000	0.4000	-4.762%	7	607	0.000%
2026-08-17	0.4000	0.4400	0.4000	0.4200	+5.000%	4	610	-4.762%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-33.333%	1	610	0.000%
2026-08-10	0.6000	0.6000	0.6000	0.6000	+17.647%	1	610	-33.333%
2026-08-07	0.4200	0.5100	0.4100	0.5100	+21.429%	26	611	-21.569%
2026-08-06	0.4300	0.4300	0.4200	0.4200	-6.667%	6	622	-4.762%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-13.462%	1	622	-11.111%
2026-08-04	0.5500	0.5500	0.5200	0.5200	+4.000%	2	622	-23.077%
2026-08-03	0.4500	0.5100	0.4500	0.5000	+25.000%	12	622	-20.000%
2026-07-31	0.5000	0.5000	0.3500	0.4000	-80.861%	15	634	0.000%
2026-07-30	2.3000	2.4400	1.8300	2.0900	-14.694%	222	629	-80.861%
2026-07-28	2.4500	2.4500	2.4500	2.4500	+10.860%	10	621	-83.673%
2026-07-27	2.1500	2.2600	1.9300	2.2100	+2.791%	9	621	-81.900%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-39.437%	1	616	-81.395%
2026-07-21	3.5500	3.5500	3.5500	3.5500	-15.476%	6	615	-88.732%
2026-07-20	4.2000	4.2000	4.2000	4.2000	+35.484%	11	615	-90.476%
2026-07-17	3.2000	3.2000	3.1000	3.1000	-25.301%	20	615	-87.097%
2026-07-16	4.2600	4.2600	4.1500	4.1500	-10.753%	2	633	-90.361%
2026-07-15	4.6500	4.6500	4.6500	4.6500	+14.532%	1	634	-91.398%
2026-07-14	4.2000	4.2000	4.0500	4.0600	-17.143%	22	634	-90.148%
2026-07-13	5.1500	5.1500	4.9000	4.9000	+20.098%	39	626	-91.837%
2026-07-10	4.8800	4.8800	4.0800	4.0800	-13.191%	17	623	-90.196%
2026-07-09	4.6000	4.7000	4.6000	4.7000	+6.335%	2	611	-91.489%
2026-07-08	4.8500	4.8500	4.4200	4.4200	-15.649%	11	609	-90.950%
2026-07-07	5.2000	5.2500	5.1500	5.2400	-9.655%	13	598	-92.366%
2026-07-06	5.2500	5.8000	5.2500	5.8000	+21.593%	8	597	-93.103%
2026-07-02	4.7000	4.7700	4.6600	4.7700	-17.043%	4	589	-91.614%
2026-07-01	5.8500	5.8500	5.6500	5.7500	+19.048%	43	589	-93.043%
2026-06-30	4.8300	4.8300	4.8300	4.8300	-2.227%	1	560	-91.718%
2026-06-29	3.7500	5.0500	3.7500	4.9400	+87.833%	19	560	-91.903%
2026-06-26	2.6300	2.6300	2.6300	2.6300	+11.441%	1	564	-84.791%
2026-06-25	2.5000	2.5000	2.3600	2.3600	-18.621%	7	564	-83.051%
2026-06-24	2.7000	3.2400	2.7000	2.9000	-0.344%	24	564	-86.207%
2026-06-23	3.1500	3.1500	2.9100	2.9100	-9.063%	7	569	-86.254%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-27.273%	1	568	-87.500%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+37.500%	9	559	-90.909%
2026-06-17	3.1000	3.2000	3.0500	3.2000	0.000%	4	559	-87.500%
2026-06-16	2.6900	3.2000	2.6900	3.2000	+53.846%	36	559	-87.500%
2026-06-12	1.9900	2.0800	1.9900	2.0800	+16.201%	3	546	-80.769%
2026-06-11	1.7900	1.7900	1.7900	1.7900	-3.243%	1	546	-77.654%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-16.667%	2	546	-78.378%
2026-06-09	2.1900	2.2200	2.1800	2.2200	+1.370%	7	545	-81.982%
2026-06-08	2.2500	2.2500	2.1900	2.1900	+5.288%	4	545	-81.735%
2026-06-05	2.1400	2.1400	2.0200	2.0800	-16.466%	29	545	-80.769%
2026-06-04	2.4900	2.4900	2.4900	2.4900	-9.455%	2	516	-83.936%
2026-06-02	2.7500	2.7500	2.7500	2.7500	-8.333%	13	518	-85.455%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-4.762%	1	518	-86.667%
2026-05-29	3.1500	3.1500	3.1500	3.1500	0.000%	7	518	-87.302%
2026-05-28	3.0600	3.1500	3.0500	3.1500	+7.143%	17	511	-87.302%
2026-05-27	3.0200	3.0200	2.9200	2.9400	+2.439%	22	500	-86.395%
2026-05-26	2.6600	2.9800	2.6600	2.8700	-4.333%	18	502	-86.063%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+4.530%	1	499	-86.667%
2026-05-21	2.8300	2.8700	2.8300	2.8700	-8.307%	5	500	-86.063%
2026-05-18	3.1200	3.2000	3.0700	3.1300	+44.240%	40	500	-87.220%
2026-05-15	2.1700	2.1700	2.1700	2.1700	-1.810%	5	503	-81.567%
2026-05-14	2.2100	2.2100	2.2100	2.2100	+10.500%	10	467	-81.900%
2026-05-13	1.8000	2.0000	1.8000	2.0000	-9.502%	7	472	-80.000%
2026-05-12	2.2500	2.2500	2.2100	2.2100	+8.867%	2	472	-81.900%
2026-05-11	1.8500	2.0300	1.8500	2.0300	-3.333%	19	472	-80.296%
2026-05-08	2.1000	2.1500	2.1000	2.1000	-21.348%	50	479	-80.952%
2026-05-07	2.4500	2.6700	2.4500	2.6700	+8.980%	14	445	-85.019%
2026-05-06	2.3900	2.4800	2.3800	2.4500	-9.259%	31	447	-83.673%
2026-05-05	2.6900	2.7000	2.6900	2.7000	-20.588%	2	458	-85.185%
2026-05-04	3.0000	3.4000	3.0000	3.4000	+18.881%	2	458	-88.235%
2026-05-01	2.6400	3.4000	2.5000	2.8600	-56.000%	33	449	-86.014%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-13.907%	1	449	-93.846%
2026-04-28	7.5500	7.5500	7.5500	7.5500	+4.138%	1	448	-94.702%
2026-04-27	6.8200	7.2500	6.8000	7.2500	+15.079%	3	447	-94.483%
2026-04-24	5.9500	6.3000	5.8400	6.3000	+3.279%	4	445	-93.651%
2026-04-23	6.8000	6.8000	6.0000	6.1000	-24.224%	12	444	-93.443%
2026-04-22	9.0700	9.0700	8.0500	8.0500	-8.730%	6	434	-95.031%
2026-04-21	8.6700	9.3000	8.6700	8.8200	+5.000%	135	301	-95.465%
2026-04-20	8.4000	8.4000	8.4000	8.4000	+5.263%	1	301	-95.238%
2026-04-17	7.9800	7.9800	7.9800	7.9800	-3.038%	1	300	-94.987%
2026-04-16	8.6000	8.6000	8.2300	8.2300	+21.029%	7	300	-95.140%
2026-04-13	6.8000	6.8000	6.8000	6.8000	+22.966%	1	300	-94.118%
2026-04-10	6.0500	6.0500	5.5300	5.5300	+2.218%	2	301	-92.767%
2026-04-09	5.4100	5.4100	5.4100	5.4100	-24.336%	1	301	-92.606%
2026-04-07	6.9000	7.1500	6.5500	7.1500	+0.704%	11	302	-94.406%
2026-04-06	8.1300	8.1300	7.1000	7.1000	-8.387%	5	300	-94.366%
2026-04-02	6.8500	7.7500	6.4500	7.7500	+46.226%	25	310	-94.839%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-2.752%	2	310	-92.453%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-7.627%	1	311	-92.661%
2026-03-26	6.4600	6.4600	5.9000	5.9000	-16.901%	4	311	-93.220%
2026-03-20	6.9100	7.1000	6.8200	7.1000	+1.719%	13	308	-94.366%
2026-03-19	6.9800	6.9800	6.9800	6.9800	-7.057%	2	309	-94.269%
2026-03-17	7.5100	7.5100	7.5100	7.5100	-6.125%	1	311	-94.674%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-5.993%	4	311	-95.000%
2026-03-11	8.3000	8.5100	8.3000	8.5100	+1.310%	3	310	-95.300%
2026-03-10	10.4000	10.4000	8.2200	8.4000	-17.241%	34	307	-95.238%
2026-03-09	10.3000	10.3000	10.1500	10.1500	-4.695%	2	280	-96.059%
2026-03-06	10.9000	10.9000	10.4000	10.6500	-10.504%	7	281	-96.244%
2026-03-02	11.9000	11.9000	11.9000	11.9000	+2.058%	1	276	-96.639%
2026-02-24	11.6600	11.6600	11.6600	11.6600	+22.737%	1	277	-96.569%
2026-02-20	10.0000	10.0000	9.5000	9.5000	-10.377%	16	277	-95.789%
2026-02-17	11.0500	11.0500	10.6000	10.6000	-3.636%	6	278	-96.226%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-0.990%	5	279	-96.364%
2026-02-12	11.7700	11.9000	10.4300	11.1100	-33.869%	93	279	-96.400%
2026-02-10	17.3600	17.3600	16.8000	16.8000	+0.119%	5	315	-97.619%
2026-02-09	16.0300	17.0000	16.0300	16.7800	+39.833%	12	316	-97.616%
2026-02-06	12.0000	12.0000	10.8300	12.0000	+4.712%	4	326	-96.667%
2026-02-05	11.5000	11.5000	11.4600	11.4600	-4.896%	5	326	-96.510%
2026-02-04	11.7000	12.0500	11.7000	12.0500	-3.600%	2	326	-96.680%
2026-02-03	11.5000	12.5000	11.5000	12.5000	-11.095%	5	324	-96.800%
2026-02-02	12.2600	14.0800	12.2600	14.0600	+17.264%	11	323	-97.155%
2026-01-30	13.1800	13.1800	11.5500	11.9900	-26.532%	8	312	-96.664%
2026-01-28	16.3200	16.3200	16.3200	16.3200	+5.290%	1	306	-97.549%
2026-01-27	15.5000	15.5000	15.5000	15.5000	+2.649%	2	306	-97.419%
2026-01-26	15.1000	15.1000	15.1000	15.1000	-8.926%	1	304	-97.351%
2026-01-22	17.6100	17.6100	16.5800	16.5800	-1.015%	39	304	-97.587%
2026-01-21	18.0000	18.0000	16.7500	16.7500	-20.991%	8	289	-97.612%
2026-01-20	21.1100	21.2000	21.1100	21.2000	-16.206%	11	282	-98.113%
2026-01-16	25.6500	25.6500	25.3000	25.3000	+14.221%	3	271	-98.419%
2026-01-14	22.1500	22.1500	22.1500	22.1500	+13.299%	1	271	-98.194%
2026-01-13	19.5500	19.5500	19.5500	19.5500	+18.485%	1	272	-97.954%
2026-01-12	16.2500	16.5000	16.2500	16.5000	+10.887%	28	271	-97.576%
2026-01-09	14.8800	14.8800	14.8800	14.8800	+1.570%	2	248	-97.312%
2026-01-08	14.6500	14.6500	14.6500	14.6500	-14.776%	35	248	-97.270%
2026-01-07	16.7600	17.5000	16.7600	17.1900	+1.716%	3	213	-97.673%
2026-01-06	16.6000	16.9000	16.6000	16.9000	-15.500%	13	212	-97.633%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+2.564%	1	223	-98.000%
2026-01-02	18.8500	19.5000	18.8300	19.5000	-3.465%	4	222	-97.949%
2025-12-31	20.2000	20.2000	20.2000	20.2000	-0.737%	2	221	-98.020%
2025-12-30	20.3500	20.3500	20.3500	20.3500	+1.750%	2	221	-98.034%
2025-12-29	20.6600	20.6600	20.0000	20.0000	-0.249%	5	221	-98.000%
2025-12-26	20.0500	20.0500	20.0500	20.0500	-0.939%	1	220	-98.005%
2025-12-24	20.2400	20.2400	20.2400	20.2400	+0.297%	1	220	-98.024%
2025-12-23	20.1800	20.1800	20.1800	20.1800	-5.258%	6	220	-98.018%
2025-12-22	21.1000	21.3000	21.0400	21.3000	-1.571%	11	219	-98.122%
2025-12-19	21.6000	21.6400	21.6000	21.6400	-1.636%	2	219	-98.152%
2025-12-18	23.3000	23.3000	22.0000	22.0000	-10.020%	17	217	-98.182%
2025-12-17	24.4500	24.4500	24.4500	24.4500	-11.091%	4	216	-98.364%
2025-12-12	27.1000	27.5000	27.0000	27.5000	-8.088%	11	220	-98.545%
2025-12-11	29.5500	30.4200	29.5200	29.9200	-6.500%	64	209	-98.663%
2025-12-10	32.4500	32.4500	32.0000	32.0000	+12.084%	7	233	-98.750%
2025-12-03	28.5500	28.5500	28.5500	28.5500	-5.807%	3	228	-98.599%
2025-11-28	30.3100	30.3100	30.3100	30.3100	+3.447%	20	225	-98.680%
2025-11-26	29.3000	29.3000	29.3000	29.3000	+6.159%	1	204	-98.635%
2025-11-25	27.2000	27.6000	27.2000	27.6000	+0.730%	2	204	-98.551%
2025-11-24	27.4000	27.4000	27.4000	27.4000	-2.837%	1	204	-98.540%
2025-11-21	27.6000	28.2000	27.6000	28.2000	-2.725%	3	203	-98.582%
2025-11-20	32.0900	32.0900	28.9900	28.9900	-19.472%	14	203	-98.620%
2025-11-17	36.0000	36.0000	36.0000	36.0000	-2.703%	6	189	-98.889%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-40.226%	1	189	-98.919%
2025-10-27	60.7300	61.9000	60.7300	61.9000	-4.622%	25	163	-99.354%
2025-10-20	64.9000	64.9000	64.9000	64.9000	+2.836%	3	163	-99.384%
2025-09-26	63.1100	63.1100	63.1100	63.1100	-6.490%	2	163	-99.366%
2025-09-22	67.4900	67.4900	67.4900	67.4900	+20.626%	20	161	-99.407%
2025-08-27	55.9500	55.9500	55.9500	55.9500	-5.362%	1	141	-99.285%
2025-08-25	59.1200	59.1200	59.1200	59.1200	+18.954%	5	141	-99.323%
2025-07-16	49.7000	49.7000	49.7000	49.7000	+24.250%	1	141	-99.195%
2025-07-10	40.0000	40.0000	40.0000	40.0000	-7.536%	1	142	-99.000%
2025-07-07	43.2600	43.2600	43.2600	43.2600	+10.498%	2	142	-99.075%
2025-07-01	39.1500	39.1500	39.1500	39.1500	-5.957%	1	143	-98.978%
2025-06-27	41.6300	41.6300	41.6300	41.6300	+0.995%	1	143	-99.039%
2025-06-24	41.2200	41.2200	41.2200	41.2200	+11.075%	1	144	-99.030%
2025-06-17	37.1100	37.1100	37.1100	37.1100	+0.542%	2	144	-98.922%
2025-06-16	37.2500	37.2500	36.9100	36.9100	+21.454%	9	144	-98.916%
2025-06-09	30.3900	30.3900	30.3900	30.3900	-1.203%	3	144	-98.684%
2025-06-05	30.7600	30.7600	30.7600	30.7600	+20.533%	2	142	-98.700%
2025-05-30	24.7000	25.5200	24.4000	25.5200	+42.650%	504	142	-98.433%
2025-05-13	17.9000	17.9000	17.8900	17.8900	+151.972%	3	24	-97.764%
2025-04-07	7.1000	7.1000	7.1000	7.1000	-9.439%	5	22	-94.366%
2025-04-04	7.8400	7.8400	7.8400	7.8400	-28.857%	10	27	-94.898%
2025-03-24	11.0200	11.0200	11.0200	11.0200	+29.040%	5	27	-96.370%
2025-03-07	8.5400	8.5400	8.5400	8.5400	-15.696%	2	22	-95.316%
2025-02-25	10.1300	10.1300	10.1300	10.1300	-10.433%	1	23	-96.051%
2025-02-21	11.3100	11.3100	11.3100	11.3100	+3.477%	2	23	-96.463%
2025-02-20	10.9300	10.9300	10.9300	10.9300	-16.309%	2	22	-96.340%
2025-02-11	13.8100	13.8100	13.0600	13.0600	-3.259%	3	24	-96.937%
2025-02-06	12.3100	13.5000	12.2800	13.5000	-35.806%	14	22	-97.037%
2025-02-05	20.5700	21.0300	20.5700	21.0300	+14.293%	4	13	-98.098%
2025-02-03	18.0800	18.4000	18.0200	18.4000	-2.851%	7	12	-97.826%
2025-01-31	18.9400	18.9400	18.9400	18.9400	+11.150%	2	14	-97.888%
2025-01-29	17.0400	17.0400	17.0400	17.0400	+16.314%	1	13	-97.653%
2025-01-21	14.6500	14.6500	14.6500	14.6500	+13.742%	1	14	-97.270%
2024-12-16	12.8800	12.8800	12.8800	12.8800	+10.180%	1	14	-96.894%
2024-12-11	11.6900	11.6900	11.6900	11.6900	+9.252%	1	14	-96.578%
2024-12-06	10.7000	10.7000	10.7000	10.7000	-2.816%	2	13	-96.262%
2024-12-05	11.0100	11.0100	11.0100	11.0100	+64.820%	5	12	-96.367%
2024-11-26	6.6800	6.6800	6.6800	6.6800	+3.566%	1	7	-94.012%
2024-11-25	6.4500	6.4500	6.4500	6.4500	+1.575%	1	7	-93.798%
2024-11-21	6.3500	6.3500	6.3500	6.3500	-8.237%	1	6	-93.701%
2024-11-18	6.8600	7.0000	6.8600	6.9200	0.000%	9	6	-94.220%

.dark-mode .qcl2kK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcl2kK{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C80RBLX Dec 18 2026 80.00 Call (RBLX261218C00080000)option OPRA

RBLX20261218C80
RBLX Dec 18 2026 80.00 Call (RBLX261218C00080000)
option OPRA