RBLX261218C00095000
RBLX Dec 18 2026 95.00 Call
optionOPRA
InactiveOct 2, 2026
0.14USD-22.222%(-0.04)5Vol388OI
RBLX261218C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 5 | 388 | 0.000% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -47.059% | 1 | 389 | -22.222% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +54.545% | 2 | 391 | -58.824% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -21.429% | 11 | 396 | -36.364% |
| 2026-09-17 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -30.000% | 11 | 389 | -50.000% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -16.667% | 11 | 397 | -65.000% |
| 2026-09-14 | 0.4900 | 0.4900 | 0.4400 | 0.4800 | +29.730% | 11 | 386 | -70.833% |
| 2026-09-11 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | -15.909% | 11 | 393 | -62.162% |
| 2026-09-10 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +41.935% | 11 | 382 | -68.182% |
| 2026-09-09 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -24.390% | 11 | 389 | -54.839% |
| 2026-09-08 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +173.333% | 11 | 388 | -65.854% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 2 | 388 | -6.667% |
| 2026-08-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 250 | 432 | -46.154% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 432 | -36.364% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 4 | 433 | -30.000% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 1 | 433 | -33.333% |
| 2026-08-12 | 0.1400 | 0.1800 | 0.1100 | 0.1700 | -39.286% | 11 | 439 | -17.647% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 4 | 438 | -50.000% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +35.294% | 1 | 438 | -39.130% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -34.615% | 4 | 440 | -17.647% |
| 2026-08-03 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +36.842% | 4 | 438 | -46.154% |
| 2026-07-31 | 0.3200 | 0.3200 | 0.1800 | 0.1900 | -80.208% | 279 | 580 | -26.316% |
| 2026-07-30 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | -12.727% | 4 | 580 | -85.417% |
| 2026-07-24 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | -20.863% | 21 | 559 | -87.273% |
| 2026-07-22 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | -34.434% | 2 | 560 | -89.928% |
| 2026-07-20 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +26.946% | 1 | 560 | -93.396% |
| 2026-07-17 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | -49.394% | 2 | 561 | -91.617% |
| 2026-07-06 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +15.789% | 2 | 561 | -95.758% |
| 2026-06-29 | 2.0500 | 2.8600 | 2.0500 | 2.8500 | +91.275% | 4 | 558 | -95.088% |
| 2026-06-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -37.657% | 1 | 558 | -90.604% |
| 2026-06-18 | 1.5900 | 2.3900 | 1.5900 | 2.3900 | +34.270% | 3 | 558 | -94.142% |
| 2026-06-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.784% | 1 | 558 | -92.135% |
| 2026-06-16 | 1.6100 | 1.8500 | 1.5800 | 1.8500 | +54.167% | 7 | 561 | -92.432% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 560 | -88.333% |
| 2026-06-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 1 | 560 | -88.800% |
| 2026-06-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -22.460% | 3 | 560 | -90.345% |
| 2026-06-01 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +5.650% | 2 | 559 | -92.513% |
| 2026-05-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +2.312% | 1 | 559 | -92.090% |
| 2026-05-27 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | +7.453% | 2 | 559 | -91.908% |
| 2026-05-20 | 1.5200 | 1.6200 | 1.5200 | 1.6100 | 0.000% | 7 | 560 | -91.304% |
| 2026-05-18 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +35.294% | 1 | 561 | -91.304% |
| 2026-05-15 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.031% | 1 | 560 | -88.235% |
| 2026-05-14 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | +19.626% | 3 | 560 | -89.063% |
| 2026-05-13 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -11.570% | 4 | 556 | -86.916% |
| 2026-05-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +12.037% | 1 | 555 | -88.430% |
| 2026-05-11 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -19.403% | 8 | 547 | -87.037% |
| 2026-05-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -23.429% | 1 | 548 | -89.552% |
| 2026-05-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 1 | 549 | -92.000% |
| 2026-05-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +7.735% | 1 | 548 | -92.821% |
| 2026-05-01 | 1.5700 | 1.8100 | 1.5700 | 1.8100 | -56.905% | 11 | 548 | -92.265% |
| 2026-04-30 | 4.3000 | 4.3000 | 4.1500 | 4.2000 | +6.329% | 10 | 544 | -96.667% |
| 2026-04-23 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | -30.088% | 5 | 545 | -96.456% |
| 2026-04-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +7.824% | 1 | 545 | -97.522% |
| 2026-04-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +16.704% | 2 | 546 | -97.328% |
| 2026-04-14 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +24.033% | 3 | 544 | -96.882% |
| 2026-04-10 | 3.2500 | 3.6200 | 3.2500 | 3.6200 | -0.822% | 4 | 541 | -96.133% |
| 2026-04-09 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -13.095% | 3 | 539 | -96.164% |
| 2026-04-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 2 | 540 | -96.667% |
| 2026-04-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 1 | 538 | -96.854% |
| 2026-04-02 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | +3.371% | 2 | 540 | -96.957% |
| 2026-03-31 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | +32.047% | 5 | 540 | -96.854% |
| 2026-03-30 | 3.3500 | 3.4000 | 3.3500 | 3.3700 | -6.128% | 5 | 538 | -95.846% |
| 2026-03-27 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -6.021% | 1 | 536 | -96.100% |
| 2026-03-26 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | -9.479% | 3 | 535 | -96.335% |
| 2026-03-24 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -7.253% | 2 | 538 | -96.682% |
| 2026-03-13 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -2.151% | 13 | 540 | -96.923% |
| 2026-03-12 | 5.0500 | 5.1300 | 4.5300 | 4.6500 | -20.513% | 15 | 548 | -96.989% |
| 2026-03-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -12.162% | 1 | 548 | -97.607% |
| 2026-03-09 | 6.7500 | 7.0500 | 6.6600 | 6.6600 | -26.082% | 6 | 549 | -97.898% |
| 2026-03-05 | 8.7000 | 9.0100 | 8.7000 | 9.0100 | +2.620% | 2 | 551 | -98.446% |
| 2026-03-04 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +7.730% | 3 | 552 | -98.405% |
| 2026-02-24 | 6.9600 | 8.1500 | 6.9600 | 8.1500 | +22.556% | 4 | 555 | -98.282% |
| 2026-02-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.910% | 11 | 557 | -97.895% |
| 2026-02-20 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -7.574% | 1 | 546 | -97.876% |
| 2026-02-18 | 8.0000 | 8.0000 | 7.1300 | 7.1300 | -5.563% | 20 | 545 | -98.036% |
| 2026-02-12 | 8.2200 | 8.7000 | 7.5000 | 7.5500 | -37.962% | 68 | 561 | -98.146% |
| 2026-02-10 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +2.269% | 5 | 517 | -98.850% |
| 2026-02-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +49.123% | 2 | 512 | -98.824% |
| 2026-02-06 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.855% | 5 | 513 | -98.246% |
| 2026-02-05 | 7.4000 | 8.3000 | 7.4000 | 8.3000 | -2.924% | 2 | 513 | -98.313% |
| 2026-02-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.581% | 10 | 512 | -98.363% |
| 2026-02-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -28.333% | 5 | 512 | -98.372% |
| 2026-01-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.808% | 2 | 512 | -98.833% |
| 2026-01-20 | 14.3000 | 14.6000 | 14.3000 | 14.6000 | -9.317% | 11 | 512 | -99.041% |
| 2026-01-13 | 15.5500 | 16.1000 | 15.4600 | 16.1000 | +50.467% | 27 | 513 | -99.130% |
| 2026-01-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 1 | 510 | -98.692% |
| 2026-01-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.439% | 2 | 510 | -98.692% |
| 2026-01-07 | 12.1700 | 12.2200 | 12.1700 | 12.2200 | -10.998% | 2 | 510 | -98.854% |
| 2026-01-02 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -10.844% | 1 | 509 | -98.980% |
| 2025-12-22 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -19.792% | 3 | 508 | -99.091% |
| 2025-12-12 | 19.7500 | 19.7500 | 19.2000 | 19.2000 | -17.597% | 3 | 508 | -99.271% |
| 2025-12-11 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -11.373% | 1 | 510 | -99.399% |
| 2025-12-10 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +6.567% | 250 | 510 | -99.467% |
| 2025-12-08 | 24.4000 | 24.6700 | 24.4000 | 24.6700 | +2.578% | 4 | 260 | -99.433% |
| 2025-12-05 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +0.628% | 2 | 260 | -99.418% |
| 2025-12-04 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +8.390% | 1 | 260 | -99.414% |
| 2025-12-03 | 22.2400 | 22.2400 | 22.0500 | 22.0500 | -8.316% | 6 | 260 | -99.365% |
| 2025-12-02 | 23.8500 | 24.0500 | 23.7500 | 24.0500 | +11.860% | 3 | 260 | -99.418% |
| 2025-12-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -26.621% | 2 | 260 | -99.349% |
| 2025-11-14 | 29.2000 | 29.3000 | 29.0000 | 29.3000 | +1.034% | 7 | 258 | -99.522% |
| 2025-11-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.488% | 1 | 258 | -99.517% |
| 2025-11-12 | 29.7300 | 29.7400 | 29.7300 | 29.7400 | -4.496% | 3 | 258 | -99.529% |
| 2025-11-04 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | -43.607% | 1 | 261 | -99.550% |
| 2025-09-25 | 55.2200 | 55.2200 | 55.2200 | 55.2200 | +16.818% | 1 | 260 | -99.746% |
| 2025-08-29 | 47.2500 | 47.2700 | 47.2500 | 47.2700 | -4.889% | 100 | 161 | -99.704% |
| 2025-08-28 | 50.5000 | 50.7600 | 49.7000 | 49.7000 | -5.513% | 155 | 161 | -99.718% |
| 2025-08-08 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +16.759% | 3 | 21 | -99.734% |
| 2025-07-25 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | +15.454% | 1 | 18 | -99.689% |
| 2025-07-16 | 38.9100 | 39.0200 | 38.9100 | 39.0200 | +7.375% | 108 | 19 | -99.641% |
| 2025-07-14 | 36.3400 | 36.3400 | 36.3400 | 36.3400 | +7.930% | 3 | 89 | -99.615% |
| 2025-07-09 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | +1.722% | 1 | 89 | -99.584% |
| 2025-06-25 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -0.898% | 19 | 90 | -99.577% |
| 2025-06-24 | 33.2100 | 33.4000 | 33.2100 | 33.4000 | +5.131% | 2 | 109 | -99.581% |
| 2025-06-23 | 32.3800 | 32.9000 | 31.7700 | 31.7700 | +1.340% | 32 | 109 | -99.559% |
| 2025-06-20 | 30.3100 | 31.3500 | 30.0700 | 31.3500 | -0.476% | 8 | 132 | -99.553% |
| 2025-06-18 | 30.8500 | 31.5000 | 30.8500 | 31.5000 | +19.545% | 2 | 132 | -99.556% |
| 2025-06-12 | 26.1500 | 27.0900 | 25.5800 | 26.3500 | 0.000% | 6 | 132 | -99.469% |
| 2025-06-11 | 25.2600 | 26.3500 | 25.2600 | 26.3500 | +3.171% | 4 | 133 | -99.469% |
| 2025-06-10 | 24.6000 | 25.5400 | 24.4500 | 25.5400 | -1.882% | 4 | 133 | -99.452% |
| 2025-06-06 | 26.0200 | 26.0300 | 26.0200 | 26.0300 | +6.029% | 14 | 133 | -99.462% |
| 2025-06-05 | 23.4800 | 24.5500 | 23.4800 | 24.5500 | +7.912% | 8 | 137 | -99.430% |
| 2025-06-04 | 22.3100 | 22.7500 | 22.3100 | 22.7500 | +35.095% | 3 | 138 | -99.385% |
| 2025-05-21 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +52.123% | 7 | 138 | -99.169% |
| 2025-05-09 | 11.1200 | 11.1200 | 11.0700 | 11.0700 | +5.028% | 162 | 132 | -98.735% |
| 2025-05-08 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +0.381% | 50 | 53 | -98.672% |
| 2025-05-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +134.899% | 2 | 3 | -98.667% |
| 2025-04-09 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -29.048% | 1 | 5 | -96.868% |
| 2025-03-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +11.504% | 1 | 4 | -97.778% |
| 2025-03-11 | 5.0400 | 5.6500 | 5.0400 | 5.6500 | -41.572% | 2 | 5 | -97.522% |
| 2025-02-12 | 9.0000 | 9.6700 | 9.0000 | 9.6700 | -15.175% | 3 | 4 | -98.552% |
| 2025-01-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.333% | 2 | 2 | -98.772% |
| 2025-01-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +3.116% | 4 | 2 | -98.756% |
| 2025-01-23 | 10.8000 | 10.9100 | 10.8000 | 10.9100 | +4.904% | 2 | 1 | -98.717% |
| 2025-01-21 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 1 | 1 | -98.654% |