RBLX270115C00105000
RBLX Jan 15 2027 105.00 Call
optionOPRA
InactiveSep 23, 2026
0.29USD+11.538%(+0.03)2Vol283OI
RBLX270115C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 2 | 283 | 0.000% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -29.730% | 1 | 283 | +11.538% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 1 | 283 | -21.622% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +55.000% | 1 | 283 | -6.452% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 3 | 286 | +45.000% |
| 2026-08-03 | 0.1800 | 0.3300 | 0.1700 | 0.2100 | +5.000% | 27 | 301 | +38.095% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -80.000% | 18 | 307 | +45.000% |
| 2026-07-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 27 | 280 | -71.000% |
| 2026-07-23 | 1.1300 | 1.1300 | 1.0000 | 1.0000 | -16.667% | 17 | 297 | -71.000% |
| 2026-07-17 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | -44.700% | 15 | 312 | -75.833% |
| 2026-07-14 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -9.959% | 3 | 309 | -86.636% |
| 2026-07-09 | 2.5600 | 2.5600 | 2.3500 | 2.4100 | -15.439% | 26 | 294 | -87.967% |
| 2026-07-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +12.648% | 50 | 344 | -89.825% |
| 2026-06-30 | 2.6000 | 2.6000 | 2.5300 | 2.5300 | -0.784% | 56 | 343 | -88.538% |
| 2026-06-29 | 2.4400 | 2.5500 | 2.4400 | 2.5500 | +129.730% | 2 | 343 | -88.627% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -40.957% | 1 | 343 | -73.874% |
| 2026-06-18 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +21.290% | 2 | 342 | -84.574% |
| 2026-06-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +63.158% | 1 | 343 | -81.290% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 343 | -69.474% |
| 2026-06-08 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -24.444% | 1 | 343 | -71.569% |
| 2026-06-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +6.299% | 17 | 356 | -78.519% |
| 2026-06-03 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -15.333% | 4 | 354 | -77.165% |
| 2026-05-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 355 | -80.667% |
| 2026-05-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 356 | -80.667% |
| 2026-05-20 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | -14.201% | 11 | 365 | -80.000% |
| 2026-05-18 | 1.5500 | 1.6900 | 1.5500 | 1.6900 | +60.952% | 2 | 364 | -82.840% |
| 2026-05-15 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -8.696% | 12 | 358 | -72.381% |
| 2026-05-14 | 0.9900 | 1.1800 | 0.9900 | 1.1500 | +32.184% | 20 | 357 | -74.783% |
| 2026-05-13 | 0.9000 | 0.9500 | 0.8700 | 0.8700 | -14.706% | 17 | 354 | -66.667% |
| 2026-05-11 | 1.0600 | 1.0600 | 0.9600 | 1.0200 | +2.000% | 20 | 347 | -71.569% |
| 2026-05-08 | 1.1200 | 1.1400 | 1.0000 | 1.0000 | -20.000% | 14 | 342 | -71.000% |
| 2026-05-06 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | -16.667% | 4 | 342 | -76.800% |
| 2026-05-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 342 | -80.667% |
| 2026-05-04 | 1.6700 | 1.8000 | 1.6700 | 1.8000 | +10.429% | 3 | 342 | -83.889% |
| 2026-05-01 | 1.7300 | 1.8200 | 1.6000 | 1.6300 | -54.722% | 16 | 352 | -82.209% |
| 2026-04-30 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | -10.000% | 4 | 351 | -91.944% |
| 2026-04-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.359% | 5 | 348 | -92.750% |
| 2026-04-28 | 4.1000 | 4.1000 | 3.8700 | 3.8700 | -5.610% | 2 | 348 | -92.506% |
| 2026-04-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +30.159% | 1 | 349 | -92.927% |
| 2026-04-24 | 3.3000 | 3.3000 | 3.0000 | 3.1500 | -5.970% | 33 | 357 | -90.794% |
| 2026-04-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -30.208% | 1 | 356 | -91.343% |
| 2026-04-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.383% | 1 | 355 | -93.958% |
| 2026-04-16 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +3.233% | 1 | 355 | -93.512% |
| 2026-04-15 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +12.468% | 1 | 355 | -93.303% |
| 2026-04-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +33.218% | 3 | 355 | -92.468% |
| 2026-04-10 | 2.8100 | 3.0600 | 2.8000 | 2.8900 | -28.288% | 53 | 352 | -89.965% |
| 2026-04-02 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +10.411% | 1 | 381 | -92.804% |
| 2026-03-31 | 3.3000 | 3.6500 | 3.3000 | 3.6500 | +28.070% | 11 | 381 | -92.055% |
| 2026-03-27 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.308% | 7 | 371 | -89.825% |
| 2026-03-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 2 | 371 | -91.077% |
| 2026-03-23 | 3.9700 | 3.9700 | 3.6000 | 3.6000 | -22.581% | 2 | 371 | -91.944% |
| 2026-03-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -43.976% | 1 | 369 | -93.763% |
| 2026-02-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +13.388% | 13 | 370 | -96.506% |
| 2026-02-25 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +0.688% | 4 | 370 | -96.038% |
| 2026-02-24 | 6.4300 | 7.2700 | 6.4300 | 7.2700 | +3.857% | 6 | 370 | -96.011% |
| 2026-02-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 2 | 369 | -95.857% |
| 2026-02-17 | 6.7100 | 6.7100 | 6.4000 | 6.4000 | +1.911% | 2 | 367 | -95.469% |
| 2026-02-13 | 6.7500 | 6.7500 | 6.2100 | 6.2800 | -9.510% | 37 | 383 | -95.382% |
| 2026-02-12 | 6.7000 | 6.9400 | 6.7000 | 6.9400 | -31.287% | 2 | 383 | -95.821% |
| 2026-02-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +25.466% | 4 | 382 | -97.129% |
| 2026-02-06 | 8.8000 | 8.9000 | 7.9800 | 8.0500 | +3.871% | 79 | 382 | -96.398% |
| 2026-02-03 | 7.1500 | 7.7500 | 7.1500 | 7.7500 | -10.817% | 5 | 369 | -96.258% |
| 2026-02-02 | 7.2500 | 8.6900 | 7.2500 | 8.6900 | +8.625% | 26 | 372 | -96.663% |
| 2026-01-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 2 | 362 | -96.375% |
| 2026-01-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.216% | 1 | 364 | -96.778% |
| 2026-01-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.316% | 33 | 364 | -97.010% |
| 2026-01-22 | 10.0800 | 10.0900 | 9.9300 | 9.9300 | -3.592% | 5 | 351 | -97.080% |
| 2026-01-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -15.918% | 1 | 350 | -97.184% |
| 2026-01-20 | 12.3000 | 12.3000 | 12.2000 | 12.2500 | -23.438% | 10 | 350 | -97.633% |
| 2026-01-15 | 15.0000 | 16.0000 | 15.0000 | 16.0000 | +9.815% | 3 | 341 | -98.188% |
| 2026-01-13 | 13.5300 | 14.5700 | 13.5300 | 14.5700 | +44.975% | 5 | 340 | -98.010% |
| 2026-01-12 | 10.0500 | 10.0500 | 10.0000 | 10.0500 | +11.667% | 3 | 337 | -97.114% |
| 2026-01-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -24.370% | 1 | 337 | -96.778% |
| 2026-01-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.833% | 20 | 337 | -97.563% |
| 2025-12-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -18.919% | 1 | 317 | -97.583% |
| 2025-12-18 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | -8.246% | 2 | 318 | -98.041% |
| 2025-12-17 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +1.129% | 1 | 318 | -98.202% |
| 2025-12-16 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -7.267% | 2 | 318 | -98.182% |
| 2025-12-12 | 17.6000 | 17.6500 | 17.2000 | 17.2000 | -12.020% | 6 | 320 | -98.314% |
| 2025-12-11 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -10.198% | 2 | 318 | -98.517% |
| 2025-12-10 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +3.964% | 8 | 318 | -98.668% |
| 2025-12-08 | 20.8000 | 20.9400 | 20.8000 | 20.9400 | +1.997% | 8 | 326 | -98.615% |
| 2025-12-02 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +1.835% | 10 | 325 | -98.587% |
| 2025-12-01 | 18.5700 | 20.1600 | 18.5700 | 20.1600 | -18.049% | 30 | 318 | -98.562% |
| 2025-11-17 | 25.1500 | 25.1500 | 24.6000 | 24.6000 | +3.579% | 79 | 321 | -98.821% |
| 2025-11-14 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -18.160% | 1 | 396 | -98.779% |
| 2025-11-10 | 29.0000 | 29.4000 | 28.8000 | 29.0200 | +5.758% | 23 | 396 | -99.001% |
| 2025-11-06 | 27.4300 | 27.4400 | 27.4300 | 27.4400 | +1.367% | 10 | 387 | -98.943% |
| 2025-11-04 | 26.5100 | 27.0700 | 26.2000 | 27.0700 | -7.295% | 13 | 384 | -98.929% |
| 2025-11-03 | 29.6900 | 29.6900 | 28.0500 | 29.2000 | -13.609% | 29 | 348 | -99.007% |
| 2025-10-30 | 38.7700 | 38.7700 | 33.2500 | 33.8000 | -29.215% | 60 | 348 | -99.142% |
| 2025-10-24 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +3.109% | 1 | 299 | -99.393% |
| 2025-10-23 | 46.3500 | 46.3500 | 46.3100 | 46.3100 | -10.287% | 2 | 298 | -99.374% |
| 2025-10-16 | 51.6200 | 51.6200 | 51.6200 | 51.6200 | +17.719% | 25 | 297 | -99.438% |
| 2025-10-08 | 43.8500 | 43.8500 | 43.8500 | 43.8500 | -0.724% | 7 | 297 | -99.339% |
| 2025-10-03 | 44.1700 | 44.1700 | 44.1700 | 44.1700 | -18.880% | 1 | 304 | -99.343% |
| 2025-09-30 | 52.2900 | 54.4500 | 51.1200 | 54.4500 | +3.734% | 103 | 304 | -99.467% |
| 2025-09-16 | 52.4900 | 52.4900 | 52.4900 | 52.4900 | +4.458% | 1 | 215 | -99.448% |
| 2025-09-12 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -2.047% | 1 | 215 | -99.423% |
| 2025-09-11 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +10.441% | 1 | 216 | -99.435% |
| 2025-09-05 | 46.4500 | 46.4500 | 46.4500 | 46.4500 | -7.285% | 1 | 216 | -99.376% |
| 2025-09-03 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +11.333% | 1 | 217 | -99.421% |
| 2025-08-26 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +5.510% | 1 | 219 | -99.356% |
| 2025-08-25 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +17.493% | 2 | 219 | -99.320% |
| 2025-08-22 | 36.8000 | 36.8000 | 36.3000 | 36.3000 | -7.516% | 2 | 218 | -99.201% |
| 2025-08-20 | 39.2500 | 39.2500 | 39.2100 | 39.2500 | +1.526% | 5 | 218 | -99.261% |
| 2025-08-19 | 38.9500 | 38.9500 | 38.5900 | 38.6600 | +4.486% | 3 | 214 | -99.250% |
| 2025-08-15 | 33.4500 | 37.0000 | 33.4500 | 37.0000 | -27.180% | 3 | 214 | -99.216% |
| 2025-08-06 | 50.7300 | 50.8100 | 50.7300 | 50.8100 | +6.968% | 2 | 215 | -99.429% |
| 2025-08-05 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -5.473% | 1 | 214 | -99.389% |
| 2025-08-04 | 48.7000 | 50.2500 | 48.7000 | 50.2500 | +12.291% | 2 | 214 | -99.423% |
| 2025-08-01 | 47.3000 | 47.3000 | 44.7500 | 44.7500 | -17.237% | 4 | 214 | -99.352% |
| 2025-07-31 | 61.9400 | 61.9400 | 54.0700 | 54.0700 | +21.642% | 12 | 215 | -99.464% |
| 2025-07-30 | 41.6000 | 44.7500 | 41.6000 | 44.4500 | +20.200% | 31 | 224 | -99.348% |
| 2025-07-23 | 40.2000 | 40.2000 | 36.8000 | 36.9800 | -19.870% | 13 | 242 | -99.216% |
| 2025-07-21 | 45.4000 | 46.1500 | 45.4000 | 46.1500 | +13.391% | 4 | 254 | -99.372% |
| 2025-07-17 | 39.0600 | 40.7600 | 39.0600 | 40.7000 | +2.416% | 44 | 254 | -99.287% |
| 2025-07-16 | 39.7400 | 39.7400 | 39.7400 | 39.7400 | +18.769% | 1 | 296 | -99.270% |
| 2025-07-14 | 33.6000 | 33.6000 | 33.4600 | 33.4600 | +13.079% | 21 | 296 | -99.133% |
| 2025-07-09 | 29.5500 | 29.5900 | 29.4900 | 29.5900 | +3.389% | 15 | 281 | -99.020% |
| 2025-07-08 | 28.2500 | 28.6200 | 28.0700 | 28.6200 | -7.229% | 3 | 272 | -98.987% |
| 2025-07-07 | 28.4000 | 30.8500 | 28.4000 | 30.8500 | +8.627% | 2 | 272 | -99.060% |
| 2025-07-03 | 27.6000 | 28.4000 | 27.5500 | 28.4000 | +2.899% | 6 | 272 | -98.979% |
| 2025-07-02 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +2.526% | 1 | 272 | -98.949% |
| 2025-07-01 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -5.775% | 1 | 273 | -98.923% |
| 2025-06-30 | 28.5700 | 28.5700 | 28.5700 | 28.5700 | -2.757% | 1 | 272 | -98.985% |
| 2025-06-27 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | +0.685% | 1 | 271 | -99.013% |
| 2025-06-26 | 29.6000 | 29.6000 | 29.1800 | 29.1800 | +4.214% | 8 | 271 | -99.006% |
| 2025-06-25 | 28.6600 | 28.6600 | 28.0000 | 28.0000 | -1.060% | 26 | 271 | -98.964% |
| 2025-06-24 | 28.8000 | 28.8000 | 28.3000 | 28.3000 | +2.351% | 8 | 259 | -98.975% |
| 2025-06-18 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +4.934% | 1 | 250 | -98.951% |
| 2025-06-16 | 26.0200 | 26.3500 | 26.0200 | 26.3500 | +16.336% | 2 | 250 | -98.899% |
| 2025-06-06 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +7.857% | 2 | 249 | -98.720% |
| 2025-06-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +12.903% | 10 | 254 | -98.619% |
| 2025-06-03 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.270% | 2 | 254 | -98.441% |
| 2025-06-02 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +15.576% | 2 | 252 | -98.437% |
| 2025-05-28 | 16.0100 | 16.0500 | 16.0100 | 16.0500 | 0.000% | 65 | 250 | -98.193% |
| 2025-05-27 | 14.9000 | 16.0500 | 14.9000 | 16.0500 | +60.500% | 3 | 250 | -98.193% |
| 2025-05-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +17.647% | 2 | 249 | -97.100% |
| 2025-05-08 | 8.5800 | 8.5800 | 8.5000 | 8.5000 | +10.390% | 2 | 251 | -96.588% |
| 2025-05-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +85.542% | 1 | 253 | -96.234% |
| 2025-03-10 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -37.121% | 2 | 254 | -93.012% |
| 2025-02-20 | 6.6000 | 6.6500 | 6.3400 | 6.6000 | -21.986% | 12 | 256 | -95.606% |
| 2025-02-14 | 8.4500 | 8.4700 | 8.4500 | 8.4600 | +5.355% | 10 | 265 | -96.572% |
| 2025-02-12 | 8.0300 | 8.0300 | 7.9800 | 8.0300 | -6.628% | 99 | 265 | -96.389% |
| 2025-02-11 | 8.5100 | 8.6600 | 8.5000 | 8.6000 | -0.807% | 31 | 294 | -96.628% |
| 2025-02-06 | 7.6100 | 9.2600 | 7.3800 | 8.6700 | -36.390% | 246 | 283 | -96.655% |
| 2025-02-05 | 13.4000 | 13.6300 | 13.4000 | 13.6300 | +9.040% | 11 | 91 | -97.872% |
| 2025-02-04 | 12.3000 | 12.5000 | 12.1300 | 12.5000 | +6.838% | 3 | 90 | -97.680% |
| 2025-02-03 | 11.5800 | 11.7000 | 11.5800 | 11.7000 | -2.581% | 2 | 87 | -97.521% |
| 2025-01-30 | 11.3500 | 12.0100 | 11.3500 | 12.0100 | 0.000% | 123 | 86 | -97.585% |