Dark

RBLX20270115C125
RBLX Jan 15 2027 125.00 Call (RBLX270115C00125000)
option OPRA

EOD

Aug 17, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	680	0.000%
2026-08-10	0.1500	0.1500	0.1300	0.1300	-18.750%	42	681	-23.077%
2026-08-03	0.1600	0.1600	0.1600	0.1600	+33.333%	1	692	-37.500%
2026-07-31	0.2200	0.2200	0.1000	0.1200	-78.182%	16	691	-16.667%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-1.786%	5	691	-81.818%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-8.197%	4	691	-82.143%
2026-07-28	0.5500	0.6100	0.5500	0.6100	-14.085%	11	691	-83.607%
2026-07-21	0.7100	0.7100	0.7100	0.7100	-52.027%	6	682	-85.915%
2026-07-02	1.4800	1.4800	1.4800	1.4800	+13.846%	2	688	-93.243%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+62.500%	10	688	-92.308%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-29.204%	2	675	-87.500%
2026-06-18	1.1300	1.1300	1.1300	1.1300	+32.941%	1	676	-91.150%
2026-06-17	0.8400	0.8500	0.8400	0.8500	+34.921%	2	676	-88.235%
2026-06-10	0.6300	0.6300	0.6300	0.6300	-11.268%	1	676	-84.127%
2026-06-09	0.6000	0.7100	0.6000	0.7100	-5.333%	2	677	-85.915%
2026-06-08	0.5600	0.7500	0.5300	0.7500	-2.597%	81	678	-86.667%
2026-06-04	0.7600	0.7800	0.7600	0.7700	+6.944%	6	640	-87.013%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-16.279%	10	643	-86.111%
2026-06-02	1.1000	1.1000	0.8600	0.8600	-8.511%	10	643	-88.372%
2026-06-01	0.9300	0.9400	0.9300	0.9400	-1.053%	3	638	-89.362%
2026-05-29	0.9100	0.9900	0.9000	0.9500	+9.195%	36	636	-89.474%
2026-05-26	0.8700	0.8800	0.8600	0.8700	+10.127%	8	625	-88.506%
2026-05-22	0.7900	0.7900	0.7900	0.7900	-13.187%	8	621	-87.342%
2026-05-21	0.9100	0.9100	0.9100	0.9100	+12.346%	1	629	-89.011%
2026-05-20	0.8200	0.8200	0.8100	0.8100	-19.000%	2	629	-87.654%
2026-05-18	0.8000	1.0000	0.8000	1.0000	+58.730%	57	631	-90.000%
2026-05-15	0.6800	0.6800	0.6300	0.6300	0.000%	6	631	-84.127%
2026-05-14	0.6300	0.6300	0.6300	0.6300	+28.571%	1	680	-84.127%
2026-05-13	0.4900	0.4900	0.4900	0.4900	-14.035%	1	680	-79.592%
2026-05-11	0.5600	0.5700	0.5600	0.5700	-28.750%	63	680	-82.456%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+25.000%	10	708	-87.500%
2026-05-06	0.6400	0.6400	0.6400	0.6400	-39.048%	5	713	-84.375%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+16.667%	30	718	-90.476%
2026-05-01	0.6600	1.1800	0.6600	0.9000	-60.000%	46	657	-88.889%
2026-04-30	2.3800	2.3800	2.2500	2.2500	+6.132%	44	657	-95.556%
2026-04-29	2.1200	2.1200	2.1200	2.1200	-7.424%	13	625	-95.283%
2026-04-24	2.2900	2.2900	2.2900	2.2900	-23.667%	2	620	-95.633%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+0.671%	1	618	-96.667%
2026-04-21	2.9900	2.9900	2.9800	2.9800	+7.971%	2	615	-96.644%
2026-04-16	2.5800	2.7600	2.2000	2.7600	+27.778%	24	615	-96.377%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+5.882%	9	597	-95.370%
2026-04-13	2.0400	2.0400	2.0400	2.0400	+17.919%	1	593	-95.098%
2026-04-09	1.7000	1.7300	1.7000	1.7300	-19.907%	3	594	-94.220%
2026-04-07	2.1600	2.1600	2.1600	2.1600	-11.475%	1	593	-95.370%
2026-04-02	2.4400	2.4400	2.4400	2.4400	+47.879%	1	593	-95.902%
2026-03-27	1.6200	1.6500	1.6200	1.6500	-14.948%	5	593	-93.939%
2026-03-24	1.9400	1.9400	1.9400	1.9400	-17.447%	39	598	-94.845%
2026-03-23	2.0000	2.3500	2.0000	2.3500	-8.560%	3	616	-95.745%
2026-03-18	2.5700	2.5700	2.5700	2.5700	+0.784%	2	615	-96.109%
2026-03-17	2.9600	2.9600	2.5500	2.5500	-3.774%	2	615	-96.078%
2026-03-16	2.6500	2.6500	2.6500	2.6500	+12.766%	1	615	-96.226%
2026-03-12	2.8000	2.8000	1.9600	2.3500	-12.963%	12	614	-95.745%
2026-03-11	2.6300	2.7500	2.5800	2.7000	-5.923%	7	613	-96.296%
2026-03-10	2.9000	2.9000	2.8700	2.8700	-22.849%	2	612	-96.516%
2026-03-06	3.7200	3.7200	3.7200	3.7200	-11.217%	5	611	-97.312%
2026-03-05	4.1600	4.1900	4.1600	4.1900	-12.708%	2	611	-97.613%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+26.316%	5	611	-97.917%
2026-02-23	3.4000	3.8000	3.4000	3.8000	+4.110%	7	611	-97.368%
2026-02-20	3.7000	3.7000	3.6500	3.6500	-7.595%	11	610	-97.260%
2026-02-13	4.0000	4.0000	3.9500	3.9500	-5.276%	14	619	-97.468%
2026-02-12	4.3800	4.3800	4.1700	4.1700	-31.639%	6	619	-97.602%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-15.278%	1	618	-98.361%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+1.408%	1	617	-98.611%
2026-02-09	7.0000	7.1000	6.9000	7.1000	+32.216%	21	617	-98.592%
2026-02-03	5.4500	5.4500	5.3700	5.3700	-3.243%	10	596	-98.138%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+8.824%	1	593	-98.198%
2026-01-30	5.3500	5.3500	5.1000	5.1000	-20.930%	3	593	-98.039%
2026-01-29	6.4500	6.4500	6.4500	6.4500	-7.857%	3	592	-98.450%
2026-01-28	6.8400	7.0000	6.7000	7.0000	+24.777%	10	592	-98.571%
2026-01-26	5.6100	5.6100	5.6100	5.6100	-9.807%	2	596	-98.217%
2026-01-23	6.2200	6.2200	6.2200	6.2200	-4.308%	1	596	-98.392%
2026-01-22	6.3500	6.5000	6.3500	6.5000	-4.832%	2	595	-98.462%
2026-01-21	6.8300	6.8300	6.8300	6.8300	-14.625%	1	594	-98.536%
2026-01-20	8.5000	8.9000	8.0000	8.0000	-29.204%	7	593	-98.750%
2026-01-16	11.0600	11.3000	11.0400	11.3000	+4.824%	68	592	-99.115%
2026-01-15	10.7500	10.7800	10.7500	10.7800	+35.768%	24	592	-99.072%
2026-01-13	7.5500	7.9400	7.5500	7.9400	+24.647%	28	592	-98.741%
2026-01-12	6.4000	6.4000	6.3700	6.3700	+14.775%	3	601	-98.430%
2026-01-09	5.7500	5.8400	5.5500	5.5500	-1.246%	25	600	-98.198%
2026-01-08	6.0500	6.1000	5.5700	5.6200	-12.868%	59	578	-98.221%
2026-01-07	6.8000	6.8500	6.4500	6.4500	-2.273%	4	559	-98.450%
2026-01-06	6.6000	6.6000	6.4500	6.6000	-17.500%	4	559	-98.485%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+6.667%	2	556	-98.750%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-3.226%	1	556	-98.667%
2025-12-31	7.7500	7.7500	7.7500	7.7500	-5.141%	1	556	-98.710%
2025-12-30	8.1700	8.1700	8.1700	8.1700	-3.882%	1	556	-98.776%
2025-12-26	8.5000	8.5000	8.5000	8.5000	+6.918%	2	555	-98.824%
2025-12-24	7.9500	7.9500	7.9500	7.9500	-1.852%	1	554	-98.742%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-5.704%	1	554	-98.765%
2025-12-22	8.4500	8.5900	8.4500	8.5900	-1.037%	12	553	-98.836%
2025-12-19	8.6000	8.6800	8.6000	8.6800	-13.200%	27	558	-98.848%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-3.382%	1	569	-99.000%
2025-12-15	10.3500	10.3500	10.3500	10.3500	-29.592%	12	569	-99.034%
2025-12-08	14.7000	14.7000	14.7000	14.7000	+2.439%	10	580	-99.320%
2025-11-26	14.0000	14.3500	14.0000	14.3500	+11.500%	4	588	-99.303%
2025-11-25	12.8700	12.8700	12.8700	12.8700	-0.233%	7	588	-99.223%
2025-11-24	12.9000	12.9000	12.9000	12.9000	+0.467%	1	585	-99.225%
2025-11-21	14.3500	14.3500	12.5000	12.8400	-9.831%	11	584	-99.221%
2025-11-20	14.2400	14.2400	14.2400	14.2400	-16.038%	1	587	-99.298%
2025-11-19	15.8000	16.9600	15.8000	16.9600	-6.556%	102	586	-99.410%
2025-11-18	16.6000	18.2000	16.6000	18.1500	+2.254%	3	523	-99.449%
2025-11-13	18.1900	18.1900	17.7500	17.7500	-15.476%	101	523	-99.437%
2025-11-10	21.0000	21.0000	21.0000	21.0000	-2.326%	13	422	-99.524%
2025-11-07	21.0000	21.5000	21.0000	21.5000	+10.256%	12	422	-99.535%
2025-11-06	19.5000	19.5000	19.5000	19.5000	-3.704%	2	420	-99.487%
2025-11-04	20.2000	20.3000	20.1400	20.2500	-22.115%	25	418	-99.506%
2025-10-31	27.0000	27.0000	26.0000	26.0000	0.000%	16	435	-99.615%
2025-10-30	29.0500	31.0000	26.0000	26.0000	-36.353%	297	427	-99.615%
2025-10-29	40.2500	40.8500	40.2500	40.8500	+5.121%	25	448	-99.755%
2025-10-28	40.1000	40.1000	38.8600	38.8600	+5.770%	21	439	-99.743%
2025-10-27	36.7400	36.7400	36.7400	36.7400	-3.570%	1	439	-99.728%
2025-10-24	38.1000	38.1000	38.1000	38.1000	+5.687%	1	439	-99.738%
2025-10-22	37.0400	37.0400	36.0500	36.0500	-12.073%	6	439	-99.723%
2025-10-20	41.0000	41.0000	41.0000	41.0000	-6.071%	1	444	-99.756%
2025-10-15	45.2000	45.2000	43.6500	43.6500	+0.599%	7	445	-99.771%
2025-10-14	43.3900	43.3900	43.3900	43.3900	+17.270%	1	444	-99.770%
2025-10-10	37.0000	37.0000	37.0000	37.0000	+2.692%	5	445	-99.730%
2025-10-09	35.2700	36.0300	35.2700	36.0300	-0.525%	26	444	-99.722%
2025-10-08	36.2200	36.2200	36.2200	36.2200	+2.810%	20	444	-99.724%
2025-10-07	34.0000	35.2300	33.6600	35.2300	+0.256%	46	443	-99.716%
2025-10-06	35.1400	35.1400	35.1400	35.1400	+0.832%	10	443	-99.715%
2025-10-03	35.0000	36.2100	33.0000	34.8500	-14.479%	89	438	-99.713%
2025-10-02	40.8600	40.8600	40.7500	40.7500	-7.027%	70	353	-99.755%
2025-09-30	43.8300	43.8300	43.8300	43.8300	+9.602%	10	293	-99.772%
2025-09-25	39.9900	39.9900	39.9900	39.9900	-5.057%	10	283	-99.750%
2025-09-23	42.3500	42.3500	42.1200	42.1200	-3.989%	2	283	-99.763%
2025-09-22	43.8700	43.8700	43.8700	43.8700	+1.905%	1	282	-99.772%
2025-09-19	42.7800	43.4000	42.7800	43.0500	+8.302%	4	282	-99.768%
2025-09-17	39.7500	39.7500	39.7400	39.7500	-6.139%	20	283	-99.748%
2025-09-16	43.9900	43.9900	42.3500	42.3500	-0.936%	2	283	-99.764%
2025-09-15	45.4500	45.4500	42.7000	42.7500	+6.211%	7	284	-99.766%
2025-09-11	41.9600	41.9600	39.3000	40.2500	+2.941%	15	288	-99.752%
2025-09-10	39.8000	39.8000	38.9000	39.1000	+8.914%	5	285	-99.744%
2025-09-08	36.2500	36.2500	35.9000	35.9000	-11.358%	2	286	-99.721%
2025-09-03	38.5500	40.5000	38.5500	40.5000	+13.287%	8	286	-99.753%
2025-09-02	35.8000	35.8000	35.7500	35.7500	+4.076%	2	281	-99.720%
2025-08-29	33.7600	34.3500	33.7600	34.3500	+2.999%	7	275	-99.709%
2025-08-27	33.3500	33.3500	33.3500	33.3500	-3.193%	2	275	-99.700%
2025-08-26	34.4300	37.0900	34.4300	34.4500	-1.880%	15	262	-99.710%
2025-08-25	35.1100	35.1100	35.1100	35.1100	+11.460%	1	262	-99.715%
2025-08-18	27.5000	31.5000	27.5000	31.5000	+8.099%	2	261	-99.683%
2025-08-15	29.5000	29.6000	28.7000	29.1400	-20.011%	6	261	-99.657%
2025-08-14	36.4300	36.4300	36.4300	36.4300	-3.369%	7	255	-99.726%
2025-08-12	37.7000	37.7000	37.7000	37.7000	-3.949%	3	255	-99.735%
2025-08-11	39.2500	39.2500	39.2500	39.2500	+4.806%	2	255	-99.745%
2025-08-08	40.0000	40.0000	37.4500	37.4500	-1.447%	7	254	-99.733%
2025-08-07	40.0000	40.2000	37.5500	38.0000	-5.590%	20	251	-99.737%
2025-08-06	38.4000	40.2500	38.0000	40.2500	+11.806%	112	240	-99.752%
2025-08-05	36.0000	36.0000	35.7000	36.0000	-5.138%	4	184	-99.722%
2025-08-04	37.2000	38.7000	37.2000	37.9500	+8.429%	13	184	-99.736%
2025-08-01	38.5000	38.5000	35.0000	35.0000	-18.090%	128	195	-99.714%
2025-07-31	49.4500	49.4500	42.7300	42.7300	+21.289%	87	124	-99.766%
2025-07-30	34.7500	35.6500	34.7500	35.2300	+10.266%	70	100	-99.716%
2025-07-29	32.6000	33.3000	31.9500	31.9500	+7.467%	6	102	-99.687%
2025-07-23	30.1500	30.2500	28.9300	29.7300	-10.855%	91	102	-99.664%
2025-07-22	32.2000	33.3500	32.2000	33.3500	-9.865%	4	38	-99.700%
2025-07-21	37.2000	37.2000	37.0000	37.0000	+8.346%	5	38	-99.730%
2025-07-18	34.1500	34.1500	34.1500	34.1500	+0.737%	1	34	-99.707%
2025-07-17	31.8800	33.9000	31.8800	33.9000	+9.003%	21	33	-99.705%
2025-07-16	29.2100	31.7500	29.1500	31.1000	+24.900%	26	28	-99.678%
2025-07-14	24.9000	24.9000	24.9000	24.9000	+12.415%	2	22	-99.598%
2025-07-11	22.1500	22.1500	22.1500	22.1500	+3.263%	1	22	-99.549%
2025-07-08	21.4500	21.4500	21.4500	21.4500	+0.941%	20	21	-99.534%
2025-07-03	21.4000	21.4000	21.2500	21.2500	-2.523%	20	2	-99.529%
2025-06-24	21.8000	21.8000	21.8000	21.8000	+3.810%	1	2	-99.541%
2025-06-23	21.0000	21.0000	21.0000	21.0000	+10.585%	1	2	-99.524%
2025-06-16	18.9900	18.9900	18.9900	18.9900	+21.342%	1	1	-99.473%
2025-06-12	15.6500	15.6500	15.6500	15.6500	-7.941%	1	1	-99.361%
2025-06-06	17.0000	17.0000	17.0000	17.0000	0.000%	2	1	-99.412%

.dark-mode .sMXFR7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMXFR7{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C125RBLX Jan 15 2027 125.00 Call (RBLX270115C00125000)option OPRA

RBLX20270115C125
RBLX Jan 15 2027 125.00 Call (RBLX270115C00125000)
option OPRA