Dark

RBLX20261218C90
RBLX Dec 18 2026 90.00 Call (RBLX261218C00090000)
option OPRA

EOD

Aug 18, 2026

0.2500-7.407%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2700	0.2700	0.2400	0.2500	-7.407%	8	6,131	0.000%
2026-08-17	0.2700	0.2700	0.2700	0.2700	+22.727%	8	6,136	-7.407%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-42.105%	11	6,144	+13.636%
2026-08-10	0.3800	0.3800	0.3800	0.3800	+8.571%	100	6,144	-34.211%
2026-08-07	0.2700	0.3500	0.2700	0.3500	+20.690%	7	6,044	-28.571%
2026-08-06	0.2800	0.2900	0.2800	0.2900	+7.407%	10	6,041	-13.793%
2026-08-05	0.3200	0.3200	0.2700	0.2700	-25.000%	3	6,034	-7.407%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+16.129%	1	6,035	-30.556%
2026-08-03	0.2700	0.3100	0.2700	0.3100	+10.714%	14	6,036	-19.355%
2026-07-31	0.3500	0.3500	0.2300	0.2800	-78.462%	1,258	6,034	-10.714%
2026-07-30	1.2000	1.3000	1.2000	1.3000	-8.451%	76	6,478	-80.769%
2026-07-29	1.4700	1.4700	1.4200	1.4200	-8.387%	2	6,479	-82.394%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+9.929%	5	6,479	-83.871%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+1.439%	2	6,479	-82.270%
2026-07-23	1.5600	1.5600	1.3800	1.3900	-23.204%	28	6,479	-82.014%
2026-07-22	1.7700	1.8100	1.7700	1.8100	-16.204%	7	6,488	-86.188%
2026-07-17	2.1600	2.1600	2.1600	2.1600	-29.180%	5	6,489	-88.426%
2026-07-16	3.0500	3.0500	3.0500	3.0500	-3.175%	2	6,489	-91.803%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-7.895%	2	6,487	-92.063%
2026-07-13	3.4200	3.4200	3.4200	3.4200	+12.871%	1	6,485	-92.690%
2026-07-10	3.0300	3.0300	3.0300	3.0300	-6.192%	1	6,484	-91.749%
2026-07-09	3.2000	3.2300	3.2000	3.2300	+10.997%	6	6,483	-92.260%
2026-07-08	2.8900	2.9100	2.8900	2.9100	-18.028%	3	6,486	-91.409%
2026-07-07	3.6500	3.7000	3.5500	3.5500	-11.250%	5	6,484	-92.958%
2026-07-06	3.9000	4.0000	3.9000	4.0000	-3.614%	4	6,482	-93.750%
2026-07-01	3.5000	4.1500	3.5000	4.1500	+31.329%	8	6,482	-93.976%
2026-06-30	3.4500	3.4500	3.1600	3.1600	-7.059%	2	6,487	-92.089%
2026-06-29	2.8200	3.6000	2.8200	3.4000	+93.182%	113	6,486	-92.647%
2026-06-26	1.6500	1.7600	1.6500	1.7600	+12.102%	32	6,491	-85.795%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-26.977%	4	6,515	-84.076%
2026-06-24	1.8400	2.2900	1.8400	2.1500	+18.785%	12	6,519	-88.372%
2026-06-23	2.1500	2.1500	1.8100	1.8100	+4.624%	4	6,508	-86.188%
2026-06-22	1.7300	1.7300	1.7300	1.7300	-33.969%	2	6,508	-85.549%
2026-06-18	2.3200	3.0500	2.3200	2.6200	+31.000%	24	6,510	-90.458%
2026-06-17	2.1000	2.4200	2.0000	2.0000	-6.103%	792	6,510	-87.500%
2026-06-16	1.8000	2.1300	1.8000	2.1300	+41.060%	28	6,510	-88.263%
2026-06-15	1.5100	1.5100	1.5100	1.5100	+14.394%	1	6,516	-83.444%
2026-06-12	1.4000	1.4000	1.2700	1.3200	+18.919%	9	6,516	-81.061%
2026-06-11	1.1100	1.1100	1.1100	1.1100	-14.615%	1	6,516	-77.477%
2026-06-10	1.3000	1.3000	1.3000	1.3000	-13.333%	12	6,516	-80.769%
2026-06-09	1.5900	1.6600	1.5000	1.5000	-5.063%	13	6,519	-83.333%
2026-06-08	1.4300	1.5800	1.4300	1.5800	+13.669%	3	6,517	-84.177%
2026-06-05	1.5200	1.5200	1.3900	1.3900	-18.235%	32	6,516	-82.014%
2026-06-04	1.7000	1.7000	1.7000	1.7000	+6.250%	10	6,512	-85.294%
2026-06-03	1.7000	1.7000	1.5300	1.6000	-17.949%	45	6,512	-84.375%
2026-06-02	2.2500	2.2500	1.9500	1.9500	-18.750%	64	6,480	-87.179%
2026-06-01	2.3300	2.4000	2.0500	2.4000	+5.263%	132	6,429	-89.583%
2026-05-29	2.1000	2.2800	2.1000	2.2800	+4.587%	16	6,390	-89.035%
2026-05-28	2.0900	2.1800	2.0600	2.1800	+11.224%	12	6,390	-88.532%
2026-05-27	2.1400	2.1400	1.9600	1.9600	-7.547%	238	6,390	-87.245%
2026-05-22	2.0800	2.1200	1.9900	2.1200	+15.847%	94	6,398	-88.208%
2026-05-20	1.8000	1.8300	1.8000	1.8300	-8.500%	564	6,388	-86.339%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-9.910%	30	5,856	-87.500%
2026-05-18	1.6400	2.2600	1.6400	2.2200	+50.000%	70	5,856	-88.739%
2026-05-15	1.4800	1.4800	1.4800	1.4800	-2.632%	5	5,856	-83.108%
2026-05-14	1.3600	1.5900	1.3600	1.5200	+6.294%	42	5,895	-83.553%
2026-05-13	1.2600	1.4300	1.2600	1.4300	+12.598%	4	5,893	-82.517%
2026-05-12	1.5100	1.5100	1.2700	1.2700	-5.926%	22	5,893	-80.315%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-12.903%	11	5,893	-81.481%
2026-05-08	1.6700	1.8700	1.5500	1.5500	-13.889%	67	5,892	-83.871%
2026-05-07	1.8000	1.8700	1.7800	1.8000	+10.429%	107	5,842	-86.111%
2026-05-06	1.6300	1.6300	1.6300	1.6300	-6.857%	70	5,878	-84.663%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-20.814%	1	5,948	-85.714%
2026-05-04	2.2800	2.5000	2.2100	2.2100	+12.755%	44	5,949	-88.688%
2026-05-01	1.5200	2.3600	1.5200	1.9600	-59.167%	291	5,939	-87.245%
2026-04-30	5.0500	5.0500	4.8000	4.8000	-4.000%	12	5,939	-94.792%
2026-04-29	4.6500	5.0000	4.6500	5.0000	-8.257%	77	5,939	-95.000%
2026-04-27	5.4500	5.4500	5.4500	5.4500	+19.256%	29	5,936	-95.413%
2026-04-24	4.4000	4.5700	4.4000	4.5700	+3.160%	124	5,908	-94.530%
2026-04-23	4.7000	4.8000	4.4300	4.4300	-33.383%	131	5,865	-94.357%
2026-04-22	6.9500	6.9500	6.2500	6.6500	-3.623%	103	5,862	-96.241%
2026-04-21	6.5000	7.3000	6.5000	6.9000	+11.290%	608	5,309	-96.377%
2026-04-20	6.3000	6.4000	6.2000	6.2000	+5.983%	850	5,309	-95.968%
2026-04-17	6.7500	6.7500	5.8500	5.8500	-4.098%	20	4,653	-95.726%
2026-04-16	6.3000	6.5000	5.9000	6.1000	+4.452%	18	4,654	-95.902%
2026-04-15	6.1500	6.1500	5.8400	5.8400	+12.524%	8	4,654	-95.719%
2026-04-14	5.0000	5.1900	5.0000	5.1900	-2.991%	13	4,650	-95.183%
2026-04-13	5.3900	5.3900	5.3500	5.3500	+40.052%	2	4,660	-95.327%
2026-04-10	3.8200	3.8200	3.8200	3.8200	-2.051%	1	4,659	-93.455%
2026-04-09	4.1000	4.1100	3.9000	3.9000	-23.529%	17	4,659	-93.590%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-0.971%	2	4,648	-95.098%
2026-04-06	5.5500	5.5500	5.1500	5.1500	-9.807%	4	4,648	-95.146%
2026-04-02	5.1500	5.8500	5.1500	5.7100	+10.874%	22	4,641	-95.622%
2026-03-31	4.5000	5.1500	4.5000	5.1500	+28.750%	16	4,641	-95.146%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-25.234%	1	4,637	-93.750%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+6.151%	1	4,636	-95.327%
2026-03-24	4.6500	5.3000	4.6500	5.0400	-4.000%	49	4,636	-95.040%
2026-03-20	5.0000	5.2500	5.0000	5.2500	-5.405%	2	4,593	-95.238%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-5.612%	1	4,593	-95.495%
2026-03-18	5.8500	6.2400	5.8500	5.8800	+11.575%	5	4,593	-95.748%
2026-03-13	5.4100	5.4100	5.2700	5.2700	-11.279%	3	4,592	-95.256%
2026-03-12	6.0000	6.0000	5.9400	5.9400	-8.615%	2	4,593	-95.791%
2026-03-10	6.7000	6.7000	6.5000	6.5000	-18.750%	2	4,593	-96.154%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-4.762%	1	4,593	-96.875%
2026-03-06	8.5000	8.5000	8.1200	8.4000	-12.953%	1,003	4,592	-97.024%
2026-03-05	10.3000	10.3000	9.6500	9.6500	-2.427%	2	3,593	-97.409%
2026-03-04	9.8900	9.8900	9.8900	9.8900	+4.325%	1	3,592	-97.472%
2026-03-02	9.4800	9.4800	9.4800	9.4800	-13.504%	1	3,591	-97.363%
2026-02-27	11.3100	11.6000	10.6500	10.9600	+8.515%	6	3,592	-97.719%
2026-02-25	10.1000	10.1000	10.1000	10.1000	+6.316%	1	3,593	-97.525%
2026-02-24	7.6400	9.5000	7.6200	9.5000	+20.253%	15	3,593	-97.368%
2026-02-23	7.7200	7.9000	7.7200	7.9000	+3.947%	5	3,585	-96.835%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-13.636%	1	3,582	-96.711%
2026-02-18	8.8000	8.8000	8.8000	8.8000	+6.667%	1	3,582	-97.159%
2026-02-17	8.2500	8.2500	8.2500	8.2500	-6.356%	11	3,581	-96.970%
2026-02-13	8.8100	8.8100	8.8100	8.8100	+3.404%	1	3,574	-97.162%
2026-02-12	8.5300	9.0000	8.3300	8.5200	-29.000%	70	3,574	-97.066%
2026-02-11	13.0000	13.0000	12.0000	12.0000	-20.266%	2	3,576	-97.917%
2026-02-10	13.3300	15.0500	13.3300	15.0500	+18.597%	4	3,575	-98.339%
2026-02-09	12.5800	12.6900	12.5800	12.6900	+58.625%	7	3,573	-98.030%
2026-02-06	9.8700	9.8700	8.0000	8.0000	-6.868%	15	3,576	-96.875%
2026-02-05	9.5900	9.5900	8.5900	8.5900	-15.369%	9	3,576	-97.090%
2026-02-04	9.7300	10.1500	9.6500	10.1500	+5.729%	104	3,570	-97.537%
2026-02-03	9.1500	9.6000	9.1500	9.6000	+1.053%	13	3,570	-97.396%
2026-01-30	10.7500	10.8300	9.5000	9.5000	-28.571%	137	3,581	-97.368%
2026-01-28	13.7000	13.7000	13.3000	13.3000	+10.833%	2	3,600	-98.120%
2026-01-27	12.0100	12.1400	11.4500	12.0000	+1.266%	4	3,600	-97.917%
2026-01-26	11.8000	11.8500	11.0000	11.8500	-9.542%	6	3,600	-97.890%
2026-01-22	12.7000	13.1000	12.7000	13.1000	-2.963%	101	3,600	-98.092%
2026-01-21	14.7500	14.7500	13.5000	13.5000	-9.396%	15	3,700	-98.148%
2026-01-20	19.0000	19.0000	14.9000	14.9000	-29.250%	29	3,696	-98.322%
2026-01-16	22.5000	22.5000	21.0600	21.0600	+8.389%	16	3,693	-98.813%
2026-01-15	18.9700	20.0000	18.9700	19.4300	+6.175%	13	3,693	-98.713%
2026-01-13	18.0000	18.3000	17.9000	18.3000	+61.092%	3	3,691	-98.634%
2026-01-09	11.6700	11.6800	11.3600	11.3600	-6.348%	35	3,690	-97.799%
2026-01-08	12.6000	12.6000	12.1300	12.1300	-11.460%	6	3,675	-97.939%
2026-01-07	13.7000	13.7000	13.7000	13.7000	+0.073%	1	3,673	-98.175%
2026-01-06	13.6900	13.6900	13.6900	13.6900	-9.037%	2	3,672	-98.174%
2026-01-02	15.0500	15.0500	15.0500	15.0500	-5.938%	1	3,672	-98.339%
2025-12-31	15.7500	16.0500	15.7500	16.0000	-3.788%	9	3,672	-98.438%
2025-12-30	16.6300	16.6300	16.6300	16.6300	+2.338%	1	3,672	-98.497%
2025-12-29	16.2100	16.2500	16.1200	16.2500	-4.130%	25	3,672	-98.462%
2025-12-26	16.1000	16.9500	16.1000	16.9500	+4.308%	8	3,692	-98.525%
2025-12-24	16.2500	16.2500	16.2500	16.2500	0.000%	1	3,695	-98.462%
2025-12-23	16.5300	16.5300	16.2500	16.2500	-4.692%	3	3,695	-98.462%
2025-12-22	17.0000	17.0500	17.0000	17.0500	-14.322%	2	3,696	-98.534%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-4.785%	2	3,697	-98.744%
2025-12-12	22.2600	22.2600	20.9000	20.9000	-17.878%	13	3,697	-98.804%
2025-12-10	27.0200	27.0200	25.4500	25.4500	-9.204%	11	3,706	-99.018%
2025-12-09	28.0300	28.0300	28.0300	28.0300	+6.781%	2	3,706	-99.108%
2025-12-08	26.4600	26.4600	26.2500	26.2500	+12.903%	2	3,704	-99.048%
2025-12-04	23.2500	23.2500	23.2500	23.2500	-7.738%	1	3,704	-98.925%
2025-12-01	25.0000	25.2000	25.0000	25.2000	-0.982%	2	3,704	-99.008%
2025-11-26	24.9500	25.4500	24.9500	25.4500	+13.212%	2	3,704	-99.018%
2025-11-25	22.1500	22.4800	22.1500	22.4800	+0.807%	2	3,704	-98.888%
2025-11-24	21.6200	22.3000	21.6200	22.3000	-1.065%	7	3,703	-98.879%
2025-11-21	22.6100	22.7000	22.5400	22.5400	-20.071%	5	3,702	-98.891%
2025-11-20	28.2000	28.2000	28.2000	28.2000	+3.867%	1	3,699	-99.113%
2025-11-19	27.1500	27.1500	27.1500	27.1500	-8.122%	1	3,699	-99.079%
2025-11-13	29.5500	29.5500	29.5500	29.5500	-10.833%	1	3,699	-99.154%
2025-11-11	33.0000	33.1400	32.6700	33.1400	-1.516%	92	3,699	-99.246%
2025-11-07	33.6500	33.6500	33.6500	33.6500	+4.666%	1	3,609	-99.257%
2025-11-06	31.9500	32.1500	31.3500	32.1500	-0.618%	4	3,609	-99.222%
2025-11-05	32.8500	32.8500	32.3500	32.3500	-2.707%	2	3,609	-99.227%
2025-11-04	33.5000	34.2000	33.2500	33.2500	-5.271%	9	3,607	-99.248%
2025-11-03	35.8000	36.4000	35.1000	35.1000	-12.096%	19	3,582	-99.288%
2025-10-31	40.0000	40.0000	39.9300	39.9300	-4.245%	7	3,582	-99.374%
2025-10-30	46.0000	46.0000	41.2000	41.7000	-24.729%	14	3,577	-99.400%
2025-10-27	55.1500	55.4000	55.1500	55.4000	+4.312%	6	3,575	-99.549%
2025-10-22	53.7000	53.7000	53.1100	53.1100	-11.187%	290	3,575	-99.529%
2025-10-14	59.8000	59.8000	59.8000	59.8000	+17.255%	2	3,641	-99.582%
2025-10-08	51.5000	51.5000	51.0000	51.0000	+1.654%	2	3,643	-99.510%
2025-10-03	51.5000	51.5000	50.1700	50.1700	-17.916%	3	3,643	-99.502%
2025-10-01	61.1000	61.1200	61.1000	61.1200	+20.552%	2	3,642	-99.591%
2025-08-27	50.7000	50.7000	50.7000	50.7000	-4.032%	7	3,643	-99.507%
2025-08-25	52.7800	52.8300	52.7800	52.8300	+15.728%	3	3,636	-99.527%
2025-08-22	45.6700	45.6700	45.6500	45.6500	+4.081%	3	3,637	-99.452%
2025-08-15	43.8600	43.8600	43.8600	43.8600	-19.301%	1	3,634	-99.430%
2025-08-08	54.3500	54.3500	54.3500	54.3500	-2.511%	1	3,634	-99.540%
2025-08-06	55.8000	55.8000	55.7500	55.7500	+29.410%	2	3,634	-99.552%
2025-07-23	43.6500	43.6500	43.0800	43.0800	-20.663%	2	3,634	-99.420%
2025-07-21	54.3000	54.3000	54.3000	54.3000	+7.312%	1	3,633	-99.540%
2025-07-18	50.6000	50.6000	50.6000	50.6000	+6.526%	1	3,633	-99.506%
2025-07-16	47.5000	47.5000	47.5000	47.5000	+18.750%	250	3,633	-99.474%
2025-07-14	40.0000	40.0000	40.0000	40.0000	+14.778%	1	3,861	-99.375%
2025-07-08	34.8500	34.8500	34.8500	34.8500	+2.199%	1	3,862	-99.283%
2025-07-02	33.4000	34.1000	33.4000	34.1000	-0.872%	3,750	3,862	-99.267%
2025-06-25	36.0000	36.0000	33.8100	34.4000	-0.578%	40	112	-99.273%
2025-06-23	33.4200	34.6000	33.4200	34.6000	+1.615%	2	125	-99.277%
2025-06-18	34.0000	34.3900	33.9200	34.0500	+5.385%	66	162	-99.266%
2025-06-17	32.3100	32.3100	32.3100	32.3100	+3.824%	11	162	-99.226%
2025-06-16	31.1200	31.1200	31.1200	31.1200	+8.546%	11	162	-99.197%
2025-06-06	28.6700	28.6700	28.6700	28.6700	+3.839%	4	162	-99.128%
2025-06-05	26.5500	27.6100	26.5500	27.6100	+12.464%	3	162	-99.095%
2025-06-04	24.0000	24.7300	24.0000	24.5500	+2.634%	7	167	-98.982%
2025-06-03	23.9200	23.9200	23.9200	23.9200	+1.485%	1	167	-98.955%
2025-06-02	22.9000	23.5700	22.9000	23.5700	+15.370%	6	168	-98.939%
2025-05-28	20.2000	20.4300	20.2000	20.4300	-1.065%	2	163	-98.776%
2025-05-27	19.6500	20.7900	19.6500	20.6500	+18.406%	17	164	-98.789%
2025-05-20	17.4500	17.4500	17.4400	17.4400	+4.119%	2	167	-98.567%
2025-05-14	16.7500	16.7500	16.7500	16.7500	+12.719%	2	167	-98.507%
2025-05-13	15.5900	15.5900	14.7100	14.8600	+12.151%	25	167	-98.318%
2025-05-12	12.9500	13.2500	12.7900	13.2500	+6.340%	22	160	-98.113%
2025-05-09	12.3000	12.4600	12.3000	12.4600	+2.551%	120	145	-97.994%
2025-05-08	12.1500	12.1500	12.1500	12.1500	+19.941%	2	85	-97.942%
2025-04-29	10.1300	10.1300	10.1300	10.1300	+34.172%	2	83	-97.532%
2025-04-21	7.3000	7.5600	7.3000	7.5500	-5.625%	5	82	-96.689%
2025-02-26	8.0000	8.0000	8.0000	8.0000	-25.234%	1	82	-96.875%
2025-02-11	10.7000	10.7000	10.7000	10.7000	-6.140%	5	83	-97.664%
2025-02-06	10.1000	11.4000	10.0000	11.4000	-27.619%	4	83	-97.807%
2025-02-04	15.7500	15.7500	15.7500	15.7500	+1.482%	2	82	-98.413%
2025-01-30	15.5200	15.5200	15.5200	15.5200	+13.950%	1	80	-98.389%
2025-01-28	13.3500	13.6200	13.3500	13.6200	+13.217%	65	81	-98.164%
2025-01-16	12.4000	12.4000	12.0000	12.0300	+14.900%	11	21	-97.922%
2025-01-08	10.3700	10.4700	10.3700	10.4700	+10.211%	3	9	-97.612%
2025-01-03	9.5000	9.5000	9.5000	9.5000	+1.931%	2	9	-97.368%
2024-12-26	9.3200	9.3200	9.3200	9.3200	-6.893%	5	8	-97.318%
2024-12-17	10.0100	10.0100	10.0100	10.0100	0.000%	3	3	-97.502%

.dark-mode .fS3YVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fS3YVy{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218C90RBLX Dec 18 2026 90.00 Call (RBLX261218C00090000)option OPRA

RBLX20261218C90
RBLX Dec 18 2026 90.00 Call (RBLX261218C00090000)
option OPRA