RBLX261218C00085000
RBLX Dec 18 2026 85.00 Call
optionOPRA
EODOct 14, 2026
0.20USD-16.667%(-0.04)2Vol544OI
RBLX261218C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -16.667% | 2 | 545 | 0.000% |
| 2026-10-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 2 | 545 | -16.667% |
| 2026-10-01 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -60.000% | 2 | 545 | -9.091% |
| 2026-09-16 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | -29.487% | 11 | 554 | -63.636% |
| 2026-09-15 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | -2.500% | 11 | 549 | -74.359% |
| 2026-09-14 | 0.5900 | 0.8000 | 0.5900 | 0.8000 | +45.455% | 21 | 549 | -75.000% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 1 | 549 | -63.636% |
| 2026-09-08 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | +117.857% | 3 | 548 | -67.213% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 20 | 532 | -28.571% |
| 2026-08-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 4 | 536 | -28.571% |
| 2026-08-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 160 | 587 | -45.946% |
| 2026-08-19 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 586 | -37.500% |
| 2026-08-12 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -16.667% | 2 | 586 | -33.333% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 20 | 586 | -44.444% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.3000 | 0.3300 | -77.397% | 15 | 589 | -39.394% |
| 2026-07-30 | 1.7400 | 1.7900 | 1.4600 | 1.4600 | -16.092% | 205 | 434 | -86.301% |
| 2026-07-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 2 | 436 | -88.506% |
| 2026-07-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -43.218% | 3 | 439 | -88.889% |
| 2026-07-20 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +15.273% | 1 | 439 | -93.691% |
| 2026-07-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 2 | 439 | -92.727% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | -9.333% | 27 | 443 | -94.118% |
| 2026-07-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +13.636% | 1 | 444 | -94.667% |
| 2026-07-14 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -10.326% | 3 | 445 | -93.939% |
| 2026-07-10 | 3.6000 | 3.6800 | 3.5800 | 3.6800 | 0.000% | 3 | 445 | -94.565% |
| 2026-07-09 | 3.7500 | 3.8000 | 3.6200 | 3.6800 | +2.793% | 15 | 435 | -94.565% |
| 2026-07-08 | 3.9500 | 3.9500 | 3.5800 | 3.5800 | -17.701% | 11 | 436 | -94.413% |
| 2026-07-07 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | -2.247% | 3 | 437 | -95.402% |
| 2026-07-06 | 4.7300 | 4.7300 | 4.4500 | 4.4500 | +11.809% | 20 | 437 | -95.506% |
| 2026-07-02 | 3.9500 | 3.9800 | 3.7000 | 3.9800 | -18.776% | 6 | 432 | -94.975% |
| 2026-07-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +18.072% | 18 | 414 | -95.918% |
| 2026-06-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +5.063% | 1 | 413 | -95.181% |
| 2026-06-29 | 3.5000 | 3.9500 | 3.5000 | 3.9500 | +107.895% | 3 | 411 | -94.937% |
| 2026-06-25 | 2.2600 | 2.2600 | 1.9000 | 1.9000 | -26.070% | 17 | 428 | -89.474% |
| 2026-06-17 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +8.898% | 1 | 427 | -92.218% |
| 2026-06-16 | 1.9700 | 2.3600 | 1.9700 | 2.3600 | +28.962% | 14 | 440 | -91.525% |
| 2026-06-09 | 1.7000 | 1.8300 | 1.7000 | 1.8300 | 0.000% | 11 | 429 | -89.071% |
| 2026-06-08 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -8.955% | 4 | 425 | -89.071% |
| 2026-06-04 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -16.942% | 1 | 425 | -90.050% |
| 2026-06-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -10.037% | 7 | 425 | -91.736% |
| 2026-05-29 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.749% | 7 | 418 | -92.565% |
| 2026-05-28 | 2.6100 | 2.6700 | 2.5400 | 2.6700 | +7.661% | 25 | 402 | -92.509% |
| 2026-05-19 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -7.807% | 2 | 401 | -91.935% |
| 2026-05-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +41.579% | 34 | 401 | -92.565% |
| 2026-05-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.953% | 1 | 401 | -89.474% |
| 2026-05-07 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | -8.261% | 9 | 406 | -90.521% |
| 2026-05-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -17.857% | 5 | 406 | -91.304% |
| 2026-05-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +9.804% | 5 | 406 | -92.857% |
| 2026-05-01 | 2.6700 | 2.7300 | 2.5500 | 2.5500 | -54.867% | 98 | 407 | -92.157% |
| 2026-04-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.877% | 1 | 407 | -96.460% |
| 2026-04-23 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | -24.603% | 6 | 403 | -96.491% |
| 2026-04-22 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +5.439% | 10 | 404 | -97.354% |
| 2026-04-20 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +52.229% | 1 | 404 | -97.211% |
| 2026-04-10 | 4.5000 | 4.7100 | 4.5000 | 4.7100 | -1.875% | 23 | 404 | -95.754% |
| 2026-04-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.661% | 1 | 403 | -95.833% |
| 2026-04-06 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | +5.035% | 3 | 403 | -96.694% |
| 2026-03-31 | 4.9000 | 6.1600 | 4.9000 | 5.7600 | +21.263% | 7 | 402 | -96.528% |
| 2026-03-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 5 | 400 | -95.789% |
| 2026-03-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.141% | 1 | 395 | -96.364% |
| 2026-03-23 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +5.210% | 10 | 395 | -96.805% |
| 2026-03-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -19.595% | 1 | 395 | -96.639% |
| 2026-03-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -30.189% | 1 | 395 | -97.297% |
| 2026-02-24 | 8.5900 | 10.6000 | 8.3700 | 10.6000 | -27.248% | 14 | 394 | -98.113% |
| 2026-02-09 | 14.5200 | 14.5700 | 14.5200 | 14.5700 | +47.172% | 10 | 394 | -98.627% |
| 2026-02-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 2 | 384 | -97.980% |
| 2026-02-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.392% | 2 | 385 | -98.039% |
| 2026-02-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -1.415% | 1 | 383 | -98.086% |
| 2026-02-03 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.852% | 10 | 382 | -98.113% |
| 2026-01-30 | 12.0500 | 12.2500 | 10.8000 | 10.8000 | -25.517% | 216 | 392 | -98.148% |
| 2026-01-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.612% | 1 | 318 | -98.621% |
| 2026-01-26 | 13.2700 | 15.3500 | 13.2700 | 14.2700 | +1.566% | 15 | 317 | -98.598% |
| 2026-01-23 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -2.363% | 10 | 308 | -98.577% |
| 2026-01-22 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -8.461% | 1 | 308 | -98.610% |
| 2026-01-21 | 16.7100 | 16.7100 | 15.7200 | 15.7200 | -11.933% | 2 | 307 | -98.728% |
| 2026-01-20 | 18.4300 | 18.4300 | 17.8500 | 17.8500 | -26.452% | 2 | 306 | -98.880% |
| 2026-01-16 | 22.4800 | 24.2700 | 22.4800 | 24.2700 | +8.011% | 2 | 305 | -99.176% |
| 2026-01-15 | 19.5000 | 22.6500 | 19.5000 | 22.4700 | +14.936% | 303 | 305 | -99.110% |
| 2026-01-14 | 20.8800 | 21.1500 | 19.4700 | 19.5500 | -6.235% | 5 | 606 | -98.977% |
| 2026-01-13 | 18.2200 | 20.8500 | 18.1200 | 20.8500 | +48.399% | 103 | 605 | -99.041% |
| 2026-01-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +2.930% | 1 | 705 | -98.577% |
| 2026-01-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -24.586% | 1 | 704 | -98.535% |
| 2025-12-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -9.500% | 2 | 702 | -98.895% |
| 2025-12-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -10.913% | 1 | 702 | -99.000% |
| 2025-12-17 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +2.418% | 1 | 702 | -99.109% |
| 2025-12-16 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -22.187% | 1 | 702 | -99.088% |
| 2025-12-02 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | +13.864% | 2 | 702 | -99.290% |
| 2025-11-24 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | -18.188% | 1 | 704 | -99.192% |
| 2025-11-19 | 30.2400 | 30.2400 | 30.2400 | 30.2400 | -15.953% | 1 | 704 | -99.339% |
| 2025-11-04 | 35.9800 | 35.9800 | 35.9800 | 35.9800 | -15.341% | 1 | 703 | -99.444% |
| 2025-10-31 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -26.724% | 1 | 704 | -99.529% |
| 2025-10-27 | 57.1300 | 58.0000 | 57.1300 | 58.0000 | +8.028% | 24 | 684 | -99.655% |
| 2025-10-03 | 53.6900 | 53.6900 | 53.6900 | 53.6900 | -18.503% | 1 | 684 | -99.627% |
| 2025-09-22 | 64.1000 | 65.8800 | 64.1000 | 65.8800 | +9.763% | 21 | 683 | -99.696% |
| 2025-09-17 | 60.0200 | 60.0200 | 60.0200 | 60.0200 | -5.301% | 58 | 664 | -99.667% |
| 2025-09-16 | 63.9000 | 63.9500 | 63.3800 | 63.3800 | +10.592% | 3 | 606 | -99.684% |
| 2025-09-08 | 57.2800 | 57.3100 | 57.2800 | 57.3100 | +4.011% | 100 | 604 | -99.651% |
| 2025-09-05 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -3.671% | 100 | 505 | -99.637% |
| 2025-09-04 | 57.1800 | 57.2000 | 57.1800 | 57.2000 | +6.221% | 100 | 405 | -99.650% |
| 2025-08-27 | 53.4200 | 53.8500 | 53.4200 | 53.8500 | -0.536% | 4 | 305 | -99.629% |
| 2025-08-26 | 53.7300 | 54.1400 | 53.2500 | 54.1400 | +19.146% | 103 | 308 | -99.631% |
| 2025-08-21 | 45.5000 | 45.5000 | 45.4400 | 45.4400 | -1.857% | 100 | 205 | -99.560% |
| 2025-08-15 | 45.3700 | 46.3000 | 45.3700 | 46.3000 | -12.394% | 3 | 105 | -99.568% |
| 2025-08-13 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | -10.636% | 1 | 103 | -99.622% |
| 2025-08-01 | 59.1400 | 59.1400 | 59.1400 | 59.1400 | -9.875% | 1 | 104 | -99.662% |
| 2025-07-31 | 68.8200 | 68.8200 | 65.6200 | 65.6200 | +30.044% | 3 | 103 | -99.695% |
| 2025-07-22 | 50.7000 | 50.9800 | 50.4600 | 50.4600 | +28.071% | 95 | 106 | -99.604% |
| 2025-07-11 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +8.034% | 1 | 65 | -99.492% |
| 2025-06-18 | 36.4700 | 36.4700 | 36.4700 | 36.4700 | +3.903% | 1 | 66 | -99.452% |
| 2025-06-17 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +10.100% | 1 | 66 | -99.430% |
| 2025-06-12 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +4.183% | 3 | 66 | -99.373% |
| 2025-06-06 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +5.445% | 2 | 63 | -99.346% |
| 2025-06-05 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | +28.067% | 1 | 62 | -99.311% |
| 2025-05-30 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +36.096% | 4 | 61 | -99.117% |
| 2025-05-13 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +18.169% | 1 | 59 | -98.799% |
| 2025-05-05 | 14.1000 | 14.1000 | 14.0900 | 14.0900 | -5.753% | 31 | 60 | -98.581% |
| 2025-05-02 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +52.551% | 2 | 61 | -98.662% |
| 2025-04-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.702% | 1 | 61 | -97.959% |
| 2025-04-21 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +21.871% | 1 | 60 | -97.639% |
| 2025-04-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.055% | 1 | 61 | -97.122% |
| 2025-03-18 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -19.116% | 1 | 61 | -97.268% |
| 2025-03-04 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.571% | 1 | 61 | -97.790% |
| 2025-02-25 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -37.909% | 1 | 62 | -97.755% |
| 2025-02-07 | 12.9400 | 14.3500 | 12.9400 | 14.3500 | +26.991% | 12 | 62 | -98.606% |
| 2025-02-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -35.613% | 1 | 64 | -98.230% |
| 2025-02-04 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.405% | 1 | 64 | -98.860% |
| 2025-02-03 | 16.5500 | 16.6500 | 15.8500 | 16.6500 | -2.802% | 3 | 64 | -98.799% |
| 2025-01-31 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +29.283% | 2 | 66 | -98.832% |
| 2025-01-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +41.711% | 2 | 65 | -98.491% |
| 2024-12-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.500% | 52 | 65 | -97.861% |
| 2024-12-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.194% | 2 | 65 | -98.000% |
| 2024-12-16 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +17.312% | 2 | 65 | -98.264% |
| 2024-12-11 | 10.2500 | 10.9100 | 9.8200 | 9.8200 | +17.324% | 60 | 65 | -97.963% |
| 2024-12-10 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -14.592% | 1 | 9 | -97.611% |
| 2024-12-06 | 9.9600 | 10.0400 | 9.8000 | 9.8000 | 0.000% | 16 | 8 | -97.959% |