Dark

RBLX20270115C120
RBLX Jan 15 2027 120.00 Call (RBLX270115C00120000)
option OPRA

EOD

Aug 17, 2026

0.1200-40.000%(-0.0800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1400	0.1400	0.1200	0.1200	-40.000%	11	4,615	0.000%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+100.000%	5	4,606	-40.000%
2026-08-12	0.1000	0.1200	0.1000	0.1000	-33.333%	22	4,601	+20.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	4,622	-20.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	4,623	-25.000%
2026-08-07	0.1600	0.1600	0.1600	0.1600	+6.667%	1	4,623	-25.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+25.000%	1	4,622	-20.000%
2026-07-31	0.1500	0.1500	0.1200	0.1200	-78.571%	13	4,622	0.000%
2026-07-30	0.6000	0.6000	0.5100	0.5600	-15.152%	4	4,624	-78.571%
2026-07-29	0.6600	0.6600	0.6600	0.6600	+15.789%	3	4,623	-81.818%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-6.557%	2	4,623	-78.947%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-8.955%	5	4,623	-80.328%
2026-07-23	0.6700	0.6700	0.6700	0.6700	-53.147%	4	4,623	-82.090%
2026-07-15	1.3900	1.4300	1.3900	1.4300	+19.167%	41	4,623	-91.608%
2026-07-14	1.3800	1.3800	1.2000	1.2000	-17.241%	70	4,622	-90.000%
2026-07-13	1.5600	1.5600	1.4500	1.4500	-5.844%	7	4,672	-91.724%
2026-07-09	1.5400	1.5400	1.5400	1.5400	-1.282%	2	4,671	-92.208%
2026-07-08	1.5600	1.5600	1.5600	1.5600	-15.676%	1	4,671	-92.308%
2026-07-06	1.8500	1.8500	1.8500	1.8500	+17.089%	1	4,672	-93.514%
2026-07-02	1.6500	1.6500	1.5800	1.5800	-20.603%	2	4,673	-92.405%
2026-07-01	1.7800	1.9900	1.7800	1.9900	+24.375%	60	4,673	-93.970%
2026-06-30	1.6000	1.6500	1.4200	1.6000	+0.629%	1,001	4,710	-92.500%
2026-06-29	1.4700	1.6000	1.4700	1.5900	+76.667%	6	4,401	-92.453%
2026-06-26	0.9400	0.9400	0.8800	0.9000	-30.769%	3,912	4,403	-86.667%
2026-06-18	1.1900	1.3000	1.1700	1.3000	+38.298%	4	1,053	-90.769%
2026-06-17	1.1400	1.1600	0.9400	0.9400	-6.000%	15	1,053	-87.234%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+44.928%	1	1,053	-88.000%
2026-06-15	0.7100	0.7500	0.5100	0.6900	+18.966%	38	1,072	-82.609%
2026-06-11	0.5600	0.5800	0.5600	0.5800	-3.333%	2	1,072	-79.310%
2026-06-10	0.7500	0.7500	0.5000	0.6000	-9.091%	3	1,073	-80.000%
2026-06-08	0.6400	0.6700	0.6400	0.6600	-10.811%	31	1,072	-81.818%
2026-06-05	0.9900	0.9900	0.7400	0.7400	-20.430%	2	1,089	-83.784%
2026-06-04	0.8100	0.9300	0.8100	0.9300	-4.124%	4	1,090	-87.097%
2026-06-02	1.0000	1.0800	0.8600	0.9700	-8.491%	26	1,090	-87.629%
2026-06-01	1.0000	1.2000	1.0000	1.0600	-8.621%	38	1,094	-88.679%
2026-05-29	1.0900	1.1600	1.0300	1.1600	+10.476%	46	1,094	-89.655%
2026-05-28	1.1000	1.1000	1.0500	1.0500	+5.000%	7	1,116	-88.571%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,119	-88.000%
2026-05-22	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,119	-88.571%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+10.526%	6	1,120	-88.571%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-10.377%	1	1,120	-87.368%
2026-05-18	1.0800	1.1100	1.0600	1.0600	+39.474%	52	1,120	-88.679%
2026-05-15	0.7500	0.7700	0.7500	0.7600	+4.110%	9	1,120	-84.211%
2026-05-14	0.6300	0.7300	0.6300	0.7300	-1.351%	7	1,139	-83.562%
2026-05-12	0.7600	0.7600	0.7400	0.7400	-12.941%	8	1,137	-83.784%
2026-05-08	0.7700	0.8500	0.7200	0.8500	-2.299%	7	1,137	-85.882%
2026-05-07	0.8700	0.8700	0.8700	0.8700	+12.987%	2	1,133	-86.207%
2026-05-06	0.7900	0.8100	0.7500	0.7700	-18.947%	16	1,131	-84.416%
2026-05-05	0.9100	0.9700	0.9100	0.9500	-18.803%	12	1,128	-87.368%
2026-05-04	1.2000	1.2000	1.0400	1.1700	-2.500%	67	1,140	-89.744%
2026-05-01	0.7500	1.2300	0.7500	1.2000	-54.023%	27	1,118	-90.000%
2026-04-30	2.6100	2.6100	2.6100	2.6100	+2.756%	2	1,118	-95.402%
2026-04-29	2.5400	2.5400	2.5400	2.5400	-6.618%	1	1,116	-95.276%
2026-04-28	3.0000	3.0000	2.7200	2.7200	-3.546%	2	1,116	-95.588%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+15.102%	1	1,117	-95.745%
2026-04-23	2.7500	2.7500	2.4300	2.4500	-23.676%	15	1,117	-95.102%
2026-04-22	3.2000	3.2100	3.2000	3.2100	-11.080%	7	1,116	-96.262%
2026-04-21	3.1000	3.8500	3.1000	3.6100	+9.394%	408	807	-96.676%
2026-04-20	3.1000	3.3000	3.1000	3.3000	+3.125%	39	807	-96.364%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+26.482%	40	801	-96.250%
2026-04-13	2.5300	2.5300	2.5300	2.5300	+33.158%	5	761	-95.257%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-28.030%	1	761	-93.684%
2026-04-08	2.7600	2.7600	2.6400	2.6400	-7.042%	2	761	-95.455%
2026-04-07	2.8400	2.8400	2.8400	2.8400	+7.576%	1	761	-95.775%
2026-04-01	2.3500	2.6400	2.3500	2.6400	+8.197%	2	762	-95.455%
2026-03-31	2.4400	2.4400	2.4400	2.4400	+17.874%	1	761	-95.082%
2026-03-26	2.0400	2.0700	1.8500	2.0700	-12.288%	3	760	-94.203%
2026-03-24	2.3600	2.3600	2.3600	2.3600	-21.070%	2	760	-94.915%
2026-03-18	2.9500	2.9900	2.9500	2.9900	-2.288%	3	762	-95.987%
2026-03-16	3.0600	3.0600	3.0600	3.0600	+15.472%	1	761	-96.078%
2026-03-13	2.7000	2.7000	2.6500	2.6500	-6.028%	6	760	-95.472%
2026-03-12	2.8200	2.8200	2.8200	2.8200	-3.425%	5	762	-95.745%
2026-03-11	2.9600	3.0800	2.9000	2.9200	-11.515%	6	757	-95.890%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-23.256%	52	753	-96.364%
2026-03-06	3.7500	4.3000	3.7500	4.3000	-9.474%	17	756	-97.209%
2026-03-05	5.0500	5.1500	4.7500	4.7500	-5.000%	577	744	-97.474%
2026-03-02	5.2700	5.2700	5.0000	5.0000	-23.077%	2	194	-97.600%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+19.048%	1	196	-98.154%
2026-02-25	5.5000	5.5000	5.4600	5.4600	+22.697%	2	193	-97.802%
2026-02-23	3.8800	4.4500	3.8500	4.4500	+14.103%	6	193	-97.303%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-17.021%	1	188	-96.923%
2026-02-17	4.7000	4.7000	4.7000	4.7000	0.000%	3	188	-97.447%
2026-02-13	4.8500	4.8500	4.5000	4.7000	-2.083%	11	178	-97.447%
2026-02-12	5.1000	5.1000	4.7200	4.8000	-37.662%	7	178	-97.500%
2026-02-10	7.9500	7.9500	7.7000	7.7000	+1.183%	3	176	-98.442%
2026-02-09	7.2500	7.6100	7.2500	7.6100	+17.077%	3	175	-98.423%
2026-02-06	5.4000	6.5200	5.4000	6.5000	+34.021%	7	174	-98.154%
2026-02-05	4.8500	4.8500	4.8500	4.8500	-17.797%	2	170	-97.526%
2026-02-03	5.4400	5.9000	5.4400	5.9000	-6.349%	7	172	-97.966%
2026-02-02	6.0100	6.3000	6.0100	6.3000	+20.459%	6	171	-98.095%
2026-01-30	5.2300	5.4100	5.2300	5.2300	-21.940%	17	168	-97.706%
2026-01-29	6.7000	6.7000	6.7000	6.7000	-9.214%	2	171	-98.209%
2026-01-28	7.3800	7.3800	7.3800	7.3800	+17.143%	2	173	-98.374%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-9.483%	1	173	-98.095%
2026-01-23	6.9700	6.9700	6.9600	6.9600	-5.946%	2	174	-98.276%
2026-01-22	7.9000	7.9000	7.4000	7.4000	-20.940%	7	174	-98.378%
2026-01-20	9.3400	9.3600	9.0000	9.3600	-23.529%	10	173	-98.718%
2026-01-16	11.9000	13.0000	11.9000	12.2400	+2.857%	17	164	-99.020%
2026-01-15	11.9000	11.9000	11.9000	11.9000	+17.822%	1	164	-98.992%
2026-01-14	10.8000	10.8000	10.1000	10.1000	-5.342%	5	164	-98.812%
2026-01-13	8.3000	10.6700	8.0000	10.6700	+42.267%	40	159	-98.875%
2026-01-12	7.5000	7.7300	7.5000	7.5000	+18.110%	4	151	-98.400%
2026-01-09	6.2100	6.3500	6.2100	6.3500	+0.794%	2	148	-98.110%
2026-01-08	6.2000	6.3300	6.2000	6.3000	-13.699%	17	149	-98.095%
2026-01-07	8.0000	8.0000	7.3000	7.3000	-2.145%	4	142	-98.356%
2026-01-06	7.2100	7.4600	7.0000	7.4600	-15.227%	36	145	-98.391%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+2.326%	1	159	-98.636%
2026-01-02	8.6000	8.6000	8.6000	8.6000	-2.273%	3	159	-98.605%
2025-12-31	8.6500	8.8000	8.6500	8.8000	-2.222%	2	163	-98.636%
2025-12-30	9.0000	9.0000	9.0000	9.0000	+2.273%	1	163	-98.667%
2025-12-29	8.8000	8.8000	8.8000	8.8000	+1.852%	2	164	-98.636%
2025-12-24	8.6400	8.6400	8.6400	8.6400	-8.378%	1	165	-98.611%
2025-12-23	9.1000	9.4300	9.0000	9.4300	-0.737%	54	165	-98.727%
2025-12-19	10.0000	10.0000	9.5000	9.5000	-8.213%	6	165	-98.737%
2025-12-18	11.1000	11.2900	10.3500	10.3500	-10.000%	42	170	-98.841%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-0.862%	1	166	-98.957%
2025-12-16	11.6000	11.6000	11.6000	11.6000	-3.414%	1	166	-98.966%
2025-12-15	12.0100	12.0100	12.0100	12.0100	-19.612%	1	166	-99.001%
2025-12-11	14.9400	14.9400	14.9400	14.9400	-5.622%	1	167	-99.197%
2025-12-10	16.6900	16.6900	15.8300	15.8300	-9.023%	4	167	-99.242%
2025-12-09	17.4000	17.4000	17.4000	17.4000	+5.200%	20	169	-99.310%
2025-12-08	16.0200	16.5500	16.0200	16.5400	+10.267%	7	149	-99.274%
2025-12-03	14.7900	15.0000	14.7900	15.0000	-4.276%	4	144	-99.200%
2025-12-02	16.0000	16.0000	15.6700	15.6700	+3.092%	22	144	-99.234%
2025-12-01	14.3000	15.2000	14.3000	15.2000	-5.882%	38	138	-99.211%
2025-11-28	14.4500	16.1500	14.4500	16.1500	+5.280%	15	152	-99.257%
2025-11-26	15.3400	15.3400	15.3400	15.3400	+10.043%	1	161	-99.218%
2025-11-24	14.0500	14.0500	13.9400	13.9400	-1.414%	8	161	-99.139%
2025-11-21	14.0000	14.3000	14.0000	14.1400	-31.855%	23	155	-99.151%
2025-11-18	20.7500	20.7500	20.7500	20.7500	+3.750%	3	172	-99.422%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-12.011%	3	175	-99.400%
2025-11-10	22.7900	22.7900	22.7300	22.7300	+0.176%	32	172	-99.472%
2025-11-07	22.6700	22.6900	22.6700	22.6900	+9.826%	10	204	-99.471%
2025-11-06	20.6600	20.6600	20.6600	20.6600	-3.683%	1	205	-99.419%
2025-11-05	21.4500	21.4500	21.4500	21.4500	-4.241%	5	206	-99.441%
2025-11-04	21.5000	22.4000	21.5000	22.4000	-4.681%	12	201	-99.464%
2025-11-03	24.6600	24.6600	23.5000	23.5000	-14.762%	10	188	-99.489%
2025-10-31	28.2500	28.2500	26.6900	27.5700	-0.289%	50	188	-99.565%
2025-10-30	34.0000	34.0000	27.6500	27.6500	-36.510%	125	163	-99.566%
2025-10-29	42.8600	43.5500	42.8600	43.5500	+2.086%	16	177	-99.724%
2025-10-28	42.6600	42.6600	42.6600	42.6600	+5.333%	3	177	-99.719%
2025-10-27	40.1000	40.6600	40.1000	40.5000	-0.930%	9	175	-99.704%
2025-10-24	40.8800	40.8800	40.8800	40.8800	+2.972%	5	175	-99.706%
2025-10-23	39.7500	40.0700	39.7000	39.7000	+3.117%	6	175	-99.698%
2025-10-22	38.5000	38.5000	38.5000	38.5000	-17.858%	3	174	-99.688%
2025-10-15	48.4600	48.4600	46.8700	46.8700	+2.853%	20	174	-99.744%
2025-10-14	44.1500	45.5700	43.1000	45.5700	+22.401%	5	190	-99.737%
2025-10-08	37.2300	37.2300	37.2300	37.2300	+1.168%	1	191	-99.678%
2025-10-07	36.2200	36.8000	36.2000	36.8000	-4.787%	14	189	-99.674%
2025-10-06	38.6500	38.6500	38.6500	38.6500	+6.036%	2	189	-99.690%
2025-10-03	37.4000	37.6500	34.3400	36.4500	-16.552%	72	189	-99.671%
2025-10-02	43.6800	43.6800	43.6800	43.6800	-3.363%	10	130	-99.725%
2025-10-01	45.2000	45.2000	45.2000	45.2000	+2.494%	1	120	-99.735%
2025-09-30	46.2800	46.2800	44.1000	44.1000	+6.010%	33	120	-99.728%
2025-09-25	41.6000	41.6000	41.6000	41.6000	-6.726%	5	113	-99.712%
2025-09-23	44.5900	44.6000	44.5900	44.6000	-0.889%	2	118	-99.731%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+10.619%	1	119	-99.733%
2025-09-17	40.6800	40.6800	40.6800	40.6800	-5.615%	1	119	-99.705%
2025-09-11	43.1000	43.1000	43.1000	43.1000	+11.658%	1	120	-99.722%
2025-09-05	38.6000	38.6000	38.6000	38.6000	-7.656%	1	120	-99.689%
2025-09-03	42.7500	42.7500	41.8000	41.8000	+15.470%	2	119	-99.713%
2025-08-29	36.1000	36.2000	36.1000	36.2000	-3.672%	10	125	-99.669%
2025-08-28	37.5800	37.5800	37.5800	37.5800	+3.213%	1	125	-99.681%
2025-08-26	36.4100	36.4100	36.4100	36.4100	-4.184%	5	119	-99.670%
2025-08-25	37.4500	38.0000	37.4500	38.0000	+23.859%	2	119	-99.684%
2025-08-22	30.6800	30.6800	30.6800	30.6800	+1.388%	1	119	-99.609%
2025-08-21	30.2600	30.2600	30.2600	30.2600	-6.316%	1	119	-99.603%
2025-08-19	32.3000	32.3000	32.3000	32.3000	-0.155%	1	118	-99.628%
2025-08-18	29.2500	32.3500	29.2500	32.3500	+1.094%	4	118	-99.629%
2025-08-15	29.6700	32.0000	28.7000	32.0000	-10.238%	10	118	-99.625%
2025-08-13	37.7500	37.7500	35.6500	35.6500	-10.540%	3	114	-99.663%
2025-08-12	40.0000	40.0000	39.7000	39.8500	+1.555%	3	112	-99.699%
2025-08-08	39.2300	39.2400	39.2300	39.2400	-3.776%	2	109	-99.694%
2025-08-06	40.7000	40.8000	40.6000	40.7800	+4.163%	15	108	-99.706%
2025-08-05	40.5400	40.5400	39.1500	39.1500	-4.279%	2	113	-99.693%
2025-08-04	39.7400	40.9000	39.7400	40.9000	+4.872%	2	111	-99.707%
2025-08-01	40.8300	40.8300	39.0000	39.0000	-15.383%	3	110	-99.692%
2025-07-31	48.7900	49.6600	46.0900	46.0900	+23.698%	4	110	-99.740%
2025-07-30	33.3000	37.5300	33.3000	37.2600	+13.149%	4	108	-99.678%
2025-07-29	32.9300	32.9300	32.9300	32.9300	-0.363%	1	107	-99.636%
2025-07-28	33.0500	33.0500	33.0500	33.0500	-7.163%	1	106	-99.637%
2025-07-25	35.6000	35.6000	35.6000	35.6000	+7.068%	1	106	-99.663%
2025-07-23	33.4000	33.4000	31.0800	33.2500	-5.271%	21	107	-99.639%
2025-07-22	34.5500	35.1000	34.2000	35.1000	-1.681%	7	111	-99.658%
2025-07-21	35.7000	35.7000	35.7000	35.7000	+0.422%	7	111	-99.664%
2025-07-18	35.9800	35.9800	35.5500	35.5500	-0.281%	5	104	-99.662%
2025-07-17	35.2000	35.6500	34.5000	35.6500	+6.609%	16	107	-99.663%
2025-07-16	29.5000	33.5200	29.5000	33.4400	+25.197%	147	99	-99.641%
2025-07-14	26.5500	26.7100	26.5500	26.7100	+12.463%	2	188	-99.551%
2025-07-09	23.5000	23.7500	23.5000	23.7500	+2.636%	2	186	-99.495%
2025-07-08	23.0000	23.1400	23.0000	23.1400	-7.440%	3	188	-99.481%
2025-07-07	24.0500	25.0000	24.0500	25.0000	+14.679%	6	187	-99.520%
2025-07-02	22.2000	22.2000	21.8000	21.8000	+2.588%	2	187	-99.450%
2025-07-01	21.2500	21.2500	21.2500	21.2500	-9.459%	1	186	-99.435%
2025-06-27	23.4700	23.4700	23.4700	23.4700	+0.299%	1	185	-99.489%
2025-06-23	23.4000	23.4000	23.4000	23.4000	+45.071%	30	186	-99.487%
2025-06-10	16.5000	16.5000	16.0000	16.1300	-8.352%	7	162	-99.256%
2025-06-06	17.4000	17.6000	17.4000	17.6000	+9.726%	10	160	-99.318%
2025-06-05	15.9000	16.0400	15.9000	16.0400	+16.232%	6	160	-99.252%
2025-06-03	13.8000	13.8000	13.8000	13.8000	-0.862%	1	159	-99.130%
2025-06-02	13.8600	13.9200	13.7000	13.9200	+17.966%	7	159	-99.138%
2025-05-28	11.7500	11.8000	11.7500	11.8000	-0.169%	120	158	-98.983%
2025-05-27	11.0000	11.8200	11.0000	11.8200	+13.654%	21	38	-98.985%
2025-05-22	10.2500	10.4000	10.2500	10.4000	0.000%	17	17	-98.846%

.dark-mode .lzfCJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzfCJW{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C120RBLX Jan 15 2027 120.00 Call (RBLX270115C00120000)option OPRA

RBLX20270115C120
RBLX Jan 15 2027 120.00 Call (RBLX270115C00120000)
option OPRA