Dark

RBLX20270115C115
RBLX Jan 15 2027 115.00 Call (RBLX270115C00115000)
option OPRA

EOD

Aug 19, 2026

0.1500+15.385%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1500	0.1500	0.1500	0.1500	+15.385%	2	5,803	0.000%
2026-08-12	0.1200	0.1700	0.1200	0.1300	-13.333%	6	5,805	+15.385%
2026-08-03	0.1400	0.1500	0.1300	0.1500	+7.143%	22	5,806	0.000%
2026-07-31	0.1800	0.2000	0.1300	0.1400	-82.500%	24	5,807	+7.143%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+14.286%	30	5,830	-81.250%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-43.089%	3	5,830	-78.571%
2026-07-17	1.2300	1.2300	1.2300	1.2300	-23.125%	2	5,830	-87.805%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+13.475%	2	5,830	-90.625%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-16.568%	1	5,830	-89.362%
2026-07-10	1.6900	1.6900	1.6900	1.6900	-3.429%	3	5,830	-91.124%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-10.714%	5	5,830	-91.429%
2026-07-07	1.9600	1.9600	1.9600	1.9600	-6.667%	2	5,830	-92.347%
2026-07-06	2.1600	2.2000	2.1000	2.1000	+21.387%	4	5,830	-92.857%
2026-07-02	1.7300	1.7300	1.7300	1.7300	-25.108%	1	5,829	-91.329%
2026-07-01	2.2000	2.3100	2.2000	2.3100	+20.942%	14	5,829	-93.506%
2026-06-30	2.0000	2.0000	1.6600	1.9100	+5.525%	69	5,826	-92.147%
2026-06-29	1.7200	1.8400	1.7200	1.8100	+123.457%	11	5,810	-91.713%
2026-06-25	0.8100	0.8100	0.8100	0.8100	-30.769%	1	5,809	-81.481%
2026-06-23	1.1400	1.1800	1.1400	1.1700	-34.637%	15	5,809	-87.179%
2026-06-18	1.7900	1.7900	1.7900	1.7900	+45.528%	1	5,808	-91.620%
2026-06-17	1.2300	1.2300	1.2300	1.2300	+53.750%	2	5,808	-87.805%
2026-06-15	0.8200	0.8200	0.8000	0.8000	+63.265%	17	5,808	-81.250%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-34.667%	150	5,808	-69.388%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-13.793%	1	5,808	-80.000%
2026-06-08	0.7400	0.8700	0.6800	0.8700	+3.571%	82	5,808	-82.759%
2026-06-04	1.0000	1.0000	0.8400	0.8400	-11.579%	5	5,807	-82.143%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-33.099%	5	5,808	-84.211%
2026-06-01	1.2000	1.4200	1.2000	1.4200	+16.393%	41	5,808	-89.437%
2026-05-29	1.2000	1.2900	1.1900	1.2200	+17.308%	11	5,808	-87.705%
2026-05-20	1.0700	1.0700	1.0400	1.0400	+6.122%	3	5,812	-85.577%
2026-05-19	1.0000	1.0000	0.9800	0.9800	-20.325%	11	5,812	-84.694%
2026-05-18	1.2100	1.3200	1.2000	1.2300	+39.773%	15	5,812	-87.805%
2026-05-15	0.8600	0.8800	0.8500	0.8800	+4.762%	6	5,812	-82.955%
2026-05-14	0.8100	0.8400	0.8100	0.8400	+6.329%	3	5,806	-82.143%
2026-05-13	0.7300	0.7900	0.7300	0.7900	+11.268%	3	5,806	-81.013%
2026-05-11	0.7200	0.7600	0.7100	0.7100	-22.826%	17	5,806	-78.873%
2026-05-08	0.9900	0.9900	0.9200	0.9200	+2.222%	3	5,790	-83.696%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-4.255%	2	5,789	-83.333%
2026-05-05	1.0400	1.1000	0.9400	0.9400	-18.261%	155	5,789	-84.043%
2026-05-01	0.8700	1.4100	0.8700	1.1500	-59.649%	64	5,800	-86.957%
2026-04-30	2.9700	2.9700	2.8500	2.8500	+5.556%	22	5,800	-94.737%
2026-04-29	2.6800	2.7400	2.6700	2.7000	-11.475%	67	5,820	-94.444%
2026-04-28	3.5500	3.5500	3.0500	3.0500	-1.613%	14	5,809	-95.082%
2026-04-27	2.9700	3.1000	2.9700	3.1000	+12.319%	4	5,819	-95.161%
2026-04-24	2.6500	2.7600	2.6500	2.7600	+2.985%	3	5,818	-94.565%
2026-04-23	2.7700	2.9900	2.5800	2.6800	-24.930%	265	5,815	-94.403%
2026-04-22	3.9300	3.9300	3.5700	3.5700	-6.545%	17	5,805	-95.798%
2026-04-21	4.3400	4.3400	3.8200	3.8200	+3.243%	22	5,803	-96.073%
2026-04-20	3.5500	3.7000	3.5500	3.7000	+9.467%	3	5,803	-95.946%
2026-04-17	3.7400	3.7400	3.2900	3.3800	-1.170%	88	5,801	-95.562%
2026-04-16	3.2800	3.8000	3.2800	3.4200	+4.268%	196	5,801	-95.614%
2026-04-15	3.2800	3.4000	3.2800	3.2800	+11.565%	13	5,784	-95.427%
2026-04-14	2.7100	3.0000	2.7100	2.9400	+5.000%	60	5,773	-94.898%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+28.440%	2	5,771	-94.643%
2026-04-09	2.1800	2.1800	2.1800	2.1800	-31.447%	1	5,770	-93.119%
2026-04-02	2.6400	3.1800	2.6300	3.1800	+10.417%	4	5,771	-95.283%
2026-03-31	2.5800	2.8800	2.5800	2.8800	-12.991%	3	5,771	-94.792%
2026-03-19	3.3100	3.3100	3.3100	3.3100	+0.303%	15	5,770	-95.468%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-10.811%	1	5,777	-95.455%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+13.846%	1	5,776	-95.946%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+5.178%	10	5,775	-95.385%
2026-03-13	3.0900	3.0900	3.0900	3.0900	-0.323%	2	5,775	-95.146%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-19.481%	1	5,773	-95.161%
2026-03-10	4.1000	4.1000	3.8500	3.8500	-19.958%	23	5,772	-96.104%
2026-03-06	4.7000	4.8100	4.6000	4.8100	-16.348%	113	5,774	-96.881%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+0.349%	10	5,775	-97.391%
2026-03-04	5.7300	5.7300	5.7300	5.7300	-17.554%	2	5,775	-97.382%
2026-02-27	6.9500	6.9500	6.9400	6.9500	-2.797%	5	5,777	-97.842%
2026-02-26	6.3400	7.2200	6.3400	7.1500	+24.348%	6	5,777	-97.902%
2026-02-25	6.1000	6.1000	5.6100	5.7500	-2.542%	3	5,774	-97.391%
2026-02-24	4.9500	5.9000	4.7900	5.9000	+28.261%	25	5,774	-97.458%
2026-02-23	4.6100	4.6100	4.3300	4.6000	-2.128%	15	5,772	-96.739%
2026-02-20	4.4500	4.7000	4.4500	4.7000	-14.390%	40	5,767	-96.809%
2026-02-18	5.4500	5.5000	5.4500	5.4900	+4.571%	4	5,767	-97.268%
2026-02-17	5.1000	5.2500	5.1000	5.2500	+5.000%	4	5,766	-97.143%
2026-02-12	5.4000	5.6100	5.0000	5.0000	-40.828%	6	5,766	-97.000%
2026-02-11	6.7500	8.4500	6.7500	8.4500	+5.625%	10	5,769	-98.225%
2026-02-10	9.5000	9.5000	8.0000	8.0000	-7.193%	3	5,769	-98.125%
2026-02-09	8.1700	8.6200	8.1700	8.6200	+24.029%	21	5,769	-98.260%
2026-02-06	5.9000	7.4700	5.9000	6.9500	+26.364%	189	5,774	-97.842%
2026-02-05	5.7100	5.8500	5.5000	5.5000	-12.000%	40	5,759	-97.273%
2026-02-04	6.2500	6.2500	6.2500	6.2500	+2.459%	5	5,748	-97.600%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-0.327%	3	5,748	-97.541%
2026-02-02	6.3500	6.3500	6.1200	6.1200	+2.000%	2	5,748	-97.549%
2026-01-30	6.6000	6.6000	5.8000	6.0000	-18.367%	93	5,748	-97.500%
2026-01-27	7.2500	7.3500	7.2500	7.3500	+8.889%	2	5,753	-97.959%
2026-01-26	6.9200	6.9200	6.7500	6.7500	-10.000%	2	5,752	-97.778%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-11.765%	2	5,751	-98.000%
2026-01-22	8.4600	8.5000	8.4600	8.5000	+1.190%	6	5,753	-98.235%
2026-01-21	9.3000	9.3000	8.4000	8.4000	-11.017%	14	5,749	-98.214%
2026-01-20	10.9700	10.9800	9.4400	9.4400	-33.940%	23	5,738	-98.411%
2026-01-16	13.7500	14.2900	13.6000	14.2900	+11.991%	44	5,779	-98.950%
2026-01-15	12.9300	13.5000	12.7600	12.7600	+17.064%	49	5,779	-98.824%
2026-01-14	11.9300	11.9300	10.6900	10.9000	-3.965%	66	5,737	-98.624%
2026-01-13	9.5000	11.4000	9.5000	11.3500	+46.075%	27	5,703	-98.678%
2026-01-12	7.7500	8.2500	7.7500	7.7700	+12.609%	7	5,705	-98.069%
2026-01-09	7.1500	7.2000	6.8500	6.9000	-5.479%	36	5,729	-97.826%
2026-01-08	7.5000	7.5000	6.7700	7.3000	-9.653%	91	5,697	-97.945%
2026-01-07	8.1000	8.3300	8.0800	8.0800	+2.278%	71	5,645	-98.144%
2026-01-06	8.0000	8.4000	7.9000	7.9000	-21.782%	3,033	5,639	-98.101%
2026-01-05	10.1000	10.2000	10.0000	10.1000	+3.061%	4	2,654	-98.515%
2025-12-31	9.8000	9.8000	9.8000	9.8000	-1.010%	2	2,654	-98.469%
2025-12-29	9.9000	9.9000	9.9000	9.9000	-2.559%	120	2,654	-98.485%
2025-12-24	10.1600	10.1600	10.1600	10.1600	-5.047%	6	2,654	-98.524%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-2.727%	20	2,654	-98.598%
2025-12-19	11.2500	11.2500	11.0000	11.0000	-9.836%	16	2,654	-98.636%
2025-12-18	12.0000	12.2000	12.0000	12.2000	-3.251%	21	2,654	-98.770%
2025-12-17	12.6100	12.6100	12.6100	12.6100	-3.000%	5	2,654	-98.810%
2025-12-16	13.1800	13.1800	13.0000	13.0000	-1.515%	16	2,654	-98.846%
2025-12-15	13.2000	13.2000	13.2000	13.2000	-7.692%	1	2,639	-98.864%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-16.374%	15	2,639	-98.951%
2025-12-10	17.1000	17.1000	17.1000	17.1000	-2.286%	10	2,639	-99.123%
2025-12-08	17.5000	17.5000	17.5000	17.5000	+3.550%	52	2,639	-99.143%
2025-12-02	17.5100	17.5100	16.9000	16.9000	-0.938%	27	2,639	-99.112%
2025-12-01	15.6700	17.0600	15.6700	17.0600	+3.394%	7	2,634	-99.121%
2025-11-26	16.7700	16.7700	16.5000	16.5000	+13.793%	4	2,630	-99.091%
2025-11-21	15.1000	15.1000	14.5000	14.5000	-22.501%	3	2,630	-98.966%
2025-11-20	18.7100	18.7100	18.7100	18.7100	-4.051%	1	2,630	-99.198%
2025-11-19	19.5000	19.5000	19.5000	19.5000	-12.556%	1	2,631	-99.231%
2025-11-18	20.6000	22.3000	20.6000	22.3000	+9.961%	10	2,632	-99.327%
2025-11-14	20.3900	20.3900	20.2800	20.2800	-2.920%	5	2,628	-99.260%
2025-11-13	21.5600	21.5600	20.8500	20.8900	-8.897%	68	2,629	-99.282%
2025-11-12	22.9300	22.9300	22.9300	22.9300	-6.217%	1	2,695	-99.346%
2025-11-10	25.2500	25.2500	24.4500	24.4500	+0.493%	3	2,695	-99.387%
2025-11-07	24.3300	24.3300	24.3300	24.3300	+8.133%	7	2,694	-99.383%
2025-11-05	25.1500	25.1500	22.5000	22.5000	-3.516%	12	2,701	-99.333%
2025-11-04	23.9000	23.9000	22.4500	23.3200	-7.935%	35	2,701	-99.357%
2025-11-03	29.5300	29.5300	24.4600	25.3300	-12.655%	106	2,708	-99.408%
2025-10-31	33.2000	33.2000	28.1500	29.0000	+1.151%	163	2,708	-99.483%
2025-10-30	35.2500	35.3600	28.6700	28.6700	-35.573%	357	2,708	-99.477%
2025-10-29	44.5000	44.5000	44.5000	44.5000	-3.784%	1	2,551	-99.663%
2025-10-28	46.2500	46.2500	46.2500	46.2500	+9.080%	1	2,550	-99.676%
2025-10-27	42.4000	42.4000	42.4000	42.4000	+2.046%	2	2,550	-99.646%
2025-10-22	41.5500	41.5500	41.5500	41.5500	+3.875%	1	2,550	-99.639%
2025-10-10	41.4000	42.2800	40.0000	40.0000	+0.604%	52	2,550	-99.625%
2025-10-08	39.0000	39.7600	39.0000	39.7600	+3.273%	4	2,545	-99.623%
2025-10-06	38.7700	38.7700	38.5000	38.5000	+0.052%	3	2,545	-99.610%
2025-10-03	39.6000	39.6000	37.7500	38.4800	-16.166%	12	2,545	-99.610%
2025-09-23	45.9000	45.9000	45.9000	45.9000	+6.769%	1	2,535	-99.673%
2025-09-17	42.9900	42.9900	42.9900	42.9900	-8.532%	1	2,535	-99.651%
2025-09-15	47.0000	47.0000	47.0000	47.0000	+1.075%	1	2,535	-99.681%
2025-09-11	46.5000	46.5000	46.5000	46.5000	+7.020%	1	2,535	-99.677%
2025-09-09	43.4500	43.4500	43.4500	43.4500	+9.198%	1	2,535	-99.655%
2025-09-05	41.9900	41.9900	39.7100	39.7900	-5.889%	9	2,535	-99.623%
2025-09-04	41.4700	42.2800	41.4700	42.2800	-6.811%	5	2,535	-99.645%
2025-09-03	43.1100	45.4900	43.1100	45.3700	+16.572%	12	2,533	-99.669%
2025-09-02	38.8700	38.9200	38.8700	38.9200	+1.885%	3	2,533	-99.615%
2025-08-29	38.1800	38.2000	38.1800	38.2000	-6.027%	4	2,533	-99.607%
2025-08-28	40.6500	40.6500	40.6500	40.6500	+7.625%	1	2,533	-99.631%
2025-08-27	37.7700	37.7700	37.7700	37.7700	-5.077%	1	2,533	-99.603%
2025-08-26	39.7900	39.7900	39.7900	39.7900	-0.649%	1	2,533	-99.623%
2025-08-25	37.5600	40.0500	37.5600	40.0500	+18.526%	4	2,533	-99.625%
2025-08-22	32.0800	34.3500	32.0800	33.7900	+8.371%	19	2,534	-99.556%
2025-08-21	33.7500	33.7500	31.1800	31.1800	-9.623%	14	2,534	-99.519%
2025-08-20	34.5400	34.5400	34.4900	34.5000	+2.071%	3	2,533	-99.565%
2025-08-19	33.8500	33.8500	33.8000	33.8000	-6.111%	2	2,534	-99.556%
2025-08-18	33.3300	36.1000	33.3300	36.0000	+9.389%	2,559	2,534	-99.583%
2025-08-15	32.0000	33.1800	32.0000	32.9100	-18.337%	14	79	-99.544%
2025-08-14	40.3000	40.3000	40.3000	40.3000	+1.922%	1	66	-99.628%
2025-08-01	39.5400	39.5400	39.5400	39.5400	-24.035%	10	66	-99.621%
2025-07-31	52.0500	52.0500	52.0500	52.0500	+31.772%	5	66	-99.712%
2025-07-30	39.5000	39.5000	39.5000	39.5000	+15.093%	10	61	-99.620%
2025-07-29	34.3200	34.3200	34.3200	34.3200	-0.522%	1	56	-99.563%
2025-07-23	34.0000	34.5000	33.0700	34.5000	-4.167%	13	56	-99.565%
2025-07-22	36.0000	36.0000	36.0000	36.0000	-1.505%	2	44	-99.583%
2025-07-17	36.5500	36.5500	36.5500	36.5500	+15.046%	1	44	-99.590%
2025-07-16	31.7700	31.7700	31.7700	31.7700	+5.900%	1	44	-99.528%
2025-07-15	30.0000	30.0000	30.0000	30.0000	+2.041%	1	44	-99.500%
2025-07-14	28.6000	29.4000	28.5500	29.4000	+15.294%	32	45	-99.490%
2025-07-09	25.5000	25.5000	25.5000	25.5000	+1.271%	1	35	-99.412%
2025-06-26	25.1800	25.1800	25.1800	25.1800	+2.776%	1	35	-99.404%
2025-06-18	24.5000	24.5000	24.5000	24.5000	+12.644%	2	34	-99.388%
2025-06-16	21.7500	21.7500	21.7500	21.7500	+9.848%	1	34	-99.310%
2025-06-13	19.8000	19.8000	19.8000	19.8000	+3.828%	4	33	-99.242%
2025-06-06	19.0700	19.0700	19.0700	19.0700	+24.235%	2	35	-99.213%
2025-06-02	14.7000	15.3500	14.7000	15.3500	+14.382%	3	34	-99.023%
2025-05-30	13.4200	13.4200	13.4200	13.4200	+2.678%	2	32	-98.882%
2025-05-27	13.0600	13.0700	13.0500	13.0700	+17.854%	21	33	-98.852%
2025-05-16	10.8000	11.0900	10.8000	11.0900	+4.131%	38	21	-98.647%
2025-05-15	10.6500	10.6500	10.6500	10.6500	0.000%	2	2	-98.592%

.dark-mode .T4rqkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4rqkJ{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C115RBLX Jan 15 2027 115.00 Call (RBLX270115C00115000)option OPRA

RBLX20270115C115
RBLX Jan 15 2027 115.00 Call (RBLX270115C00115000)
option OPRA