Dark

RBLX20270115C130
RBLX Jan 15 2027 130.00 Call (RBLX270115C00130000)
option OPRA

EOD

Aug 20, 2026

0.0900+12.500%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,884	0.000%
2026-08-19	0.0900	0.0900	0.0800	0.0800	-27.273%	9	1,885	+12.500%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,885	-18.182%
2026-08-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,886	-25.000%
2026-08-05	0.1000	0.1200	0.1000	0.1200	+20.000%	9	1,886	-25.000%
2026-07-31	0.1700	0.2800	0.0600	0.1000	-78.261%	37	1,886	-10.000%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-4.167%	3	1,898	-80.435%
2026-07-23	0.5400	0.5400	0.4800	0.4800	-27.273%	9	1,895	-81.250%
2026-07-22	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,896	-86.364%
2026-07-20	0.6200	0.6200	0.6200	0.6200	-1.587%	5	1,897	-85.484%
2026-07-17	0.7400	0.7400	0.6300	0.6300	-31.522%	11	1,892	-85.714%
2026-07-16	0.9200	0.9200	0.9200	0.9200	-3.158%	10	1,886	-90.217%
2026-07-14	0.9100	0.9500	0.9100	0.9500	-13.636%	11	1,876	-90.526%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	20	1,876	-91.818%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,876	-92.174%
2026-07-07	1.3000	1.3000	1.3000	1.3000	+13.043%	2	1,876	-93.077%
2026-07-02	1.2200	1.2500	0.9800	1.1500	-22.297%	27	1,899	-92.174%
2026-07-01	1.3100	1.4800	1.2900	1.4800	+17.460%	5	1,899	-93.919%
2026-06-29	0.9400	1.4500	0.9000	1.2600	+93.846%	22	1,898	-92.857%
2026-06-26	0.6300	0.6500	0.6300	0.6500	-5.797%	43	1,880	-86.154%
2026-06-23	0.7300	0.7300	0.6900	0.6900	-23.333%	2	1,857	-86.957%
2026-06-17	0.7900	0.9000	0.7900	0.9000	+57.895%	5	1,860	-90.000%
2026-06-16	0.5700	0.5700	0.5700	0.5700	+11.765%	2	1,860	-84.211%
2026-06-15	0.5600	0.5600	0.5100	0.5100	+6.250%	4	1,866	-82.353%
2026-06-08	0.5000	0.5100	0.4800	0.4800	-20.000%	11	1,866	-81.250%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,867	-85.000%
2026-05-29	0.8200	0.8200	0.8200	0.8200	-12.766%	2	1,867	-89.024%
2026-05-26	0.9400	0.9400	0.9400	0.9400	+34.286%	1	1,869	-90.426%
2026-05-19	0.6600	0.7000	0.6600	0.7000	-17.647%	21	1,869	-87.143%
2026-05-18	0.8500	0.8700	0.8500	0.8500	+49.123%	27	1,870	-89.412%
2026-05-15	0.5500	0.5800	0.5400	0.5700	+3.636%	19	1,870	-84.211%
2026-05-14	0.5200	0.5500	0.5200	0.5500	+10.000%	4	1,879	-83.636%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,876	-82.000%
2026-05-08	0.5500	0.5500	0.5000	0.5000	0.000%	7	1,876	-82.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,876	-82.000%
2026-05-06	0.3700	0.6300	0.3700	0.6200	-4.615%	10	1,877	-85.484%
2026-05-05	0.7300	0.7300	0.6500	0.6500	-27.778%	8	1,881	-86.154%
2026-05-04	0.9200	0.9200	0.8800	0.9000	+12.500%	10	1,881	-90.000%
2026-05-01	0.8500	0.8700	0.8000	0.8000	-60.396%	24	1,883	-88.750%
2026-04-30	1.9800	2.0600	1.9800	2.0200	+4.124%	27	1,883	-95.545%
2026-04-23	1.9400	1.9400	1.9400	1.9400	-22.709%	7	1,859	-95.361%
2026-04-22	2.7500	2.7500	2.5100	2.5100	-0.791%	9	1,859	-96.414%
2026-04-21	2.5500	2.9200	2.5300	2.5300	+0.397%	104	1,850	-96.443%
2026-04-16	2.5200	2.5200	2.5200	2.5200	+26.000%	1	1,850	-96.429%
2026-04-14	1.9000	2.0000	1.9000	2.0000	+33.333%	10	1,850	-95.500%
2026-04-09	1.5100	1.5100	1.4700	1.5000	-23.077%	9	1,854	-94.000%
2026-03-31	1.9500	1.9500	1.9500	1.9500	+30.872%	13	1,849	-95.385%
2026-03-30	1.5000	1.5000	1.4900	1.4900	-0.667%	3	1,862	-93.960%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-21.053%	1	1,863	-94.000%
2026-03-25	2.1000	2.1000	1.9000	1.9000	-5.941%	2	1,863	-95.263%
2026-03-24	2.0200	2.0200	2.0200	2.0200	-1.942%	1	1,862	-95.545%
2026-03-23	2.0600	2.0600	2.0600	2.0600	+0.980%	1	1,861	-95.631%
2026-03-20	2.0000	2.0400	2.0000	2.0400	-9.333%	3	1,860	-95.588%
2026-03-19	2.2000	2.2500	2.2000	2.2500	+1.351%	24	1,859	-96.000%
2026-03-18	2.4000	2.4000	2.2000	2.2200	-0.893%	10	1,859	-95.946%
2026-03-16	2.2400	2.2400	2.2300	2.2400	-8.571%	3	1,858	-95.982%
2026-03-11	2.5500	2.5500	2.4500	2.4500	-24.149%	2	1,858	-96.327%
2026-03-09	3.4000	3.4000	3.2300	3.2300	-3.582%	2	1,856	-97.214%
2026-03-06	3.3700	3.3700	3.3000	3.3500	-14.103%	16	1,855	-97.313%
2026-03-05	4.7000	4.7000	3.9000	3.9000	-8.235%	2	1,845	-97.692%
2026-03-04	4.1500	4.2500	4.0700	4.2500	+6.250%	9	1,845	-97.882%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-20.000%	1	1,840	-97.750%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,840	-98.200%
2026-02-26	4.9000	4.9000	4.9000	4.9000	+54.574%	1	1,839	-98.163%
2026-02-20	3.2500	3.2500	3.1700	3.1700	-15.467%	3	1,840	-97.161%
2026-02-18	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,840	-97.600%
2026-02-17	3.7000	3.7500	3.7000	3.7500	-5.063%	6	1,840	-97.600%
2026-02-12	4.8500	4.8500	3.9500	3.9500	-21.000%	11	1,840	-97.722%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-20.000%	3	1,847	-98.200%
2026-02-10	6.2500	6.2500	6.2500	6.2500	-0.794%	1	1,847	-98.560%
2026-02-09	6.1500	6.4800	5.9900	6.3000	+18.868%	96	1,847	-98.571%
2026-02-06	5.6000	5.6000	5.3000	5.3000	+32.500%	5	1,917	-98.302%
2026-02-05	4.0800	4.0800	3.9500	4.0000	-14.530%	10	1,917	-97.750%
2026-02-03	4.7000	4.7000	4.6800	4.6800	+12.771%	11	1,910	-98.077%
2026-01-30	5.5000	5.5000	4.1500	4.1500	-28.076%	10	1,901	-97.831%
2026-01-29	5.7700	5.7700	5.7700	5.7700	-3.833%	10	1,903	-98.440%
2026-01-28	6.0000	6.5000	6.0000	6.0000	+18.812%	4	1,903	-98.500%
2026-01-26	5.1700	5.1700	4.8000	5.0500	-8.182%	4	1,903	-98.218%
2026-01-22	5.8500	5.8500	5.5000	5.5000	-9.836%	2	1,902	-98.364%
2026-01-21	6.4000	6.4000	6.1000	6.1000	-15.629%	3	1,902	-98.525%
2026-01-20	7.7500	7.7500	7.2300	7.2300	-34.865%	5	1,901	-98.755%
2026-01-16	10.6000	11.7300	10.0000	11.1000	+9.684%	780	1,635	-99.189%
2026-01-15	10.1200	10.1200	10.1200	10.1200	+29.744%	1	1,635	-99.111%
2026-01-14	7.8000	7.8000	7.8000	7.8000	-6.024%	3	1,635	-98.846%
2026-01-13	6.9400	8.3000	6.9400	8.3000	+58.700%	7	1,635	-98.916%
2026-01-12	5.8000	5.8000	5.2300	5.2300	-8.885%	86	1,629	-98.279%
2026-01-07	5.7400	5.7400	5.7400	5.7400	-1.712%	1	1,629	-98.432%
2026-01-06	7.0000	7.0000	5.8400	5.8400	-22.133%	14	1,629	-98.459%
2026-01-05	7.0500	7.5500	7.0500	7.5000	+4.167%	3	1,616	-98.800%
2026-01-02	6.8000	7.2000	6.6300	7.2000	+0.418%	9	1,616	-98.750%
2025-12-31	7.0900	7.1700	7.0900	7.1700	-1.781%	10	1,627	-98.745%
2025-12-30	7.2400	7.3000	7.2400	7.3000	+2.962%	6	1,627	-98.767%
2025-12-24	7.0900	7.0900	7.0900	7.0900	-3.668%	25	1,658	-98.731%
2025-12-23	7.3600	7.3600	7.3600	7.3600	-8.000%	1	1,658	-98.777%
2025-12-22	7.7000	8.0000	7.7000	8.0000	-1.840%	25	1,658	-98.875%
2025-12-19	8.5000	8.5000	8.1500	8.1500	-6.322%	5	1,658	-98.896%
2025-12-18	8.7500	8.7500	8.7000	8.7000	-10.494%	2	1,662	-98.966%
2025-12-15	9.7200	9.7200	9.7200	9.7200	-10.000%	1	1,661	-99.074%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-23.944%	4	1,662	-99.167%
2025-12-09	14.2000	14.2000	14.2000	14.2000	+4.797%	5	1,666	-99.366%
2025-12-08	13.5500	13.5500	13.5500	13.5500	-0.950%	1	1,666	-99.336%
2025-12-05	13.6800	13.6800	13.6800	13.6800	+8.142%	1	1,666	-99.342%
2025-12-03	11.2500	12.7000	11.2500	12.6500	-2.692%	5	1,666	-99.289%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+1.961%	7	1,667	-99.308%
2025-12-01	12.4000	12.7500	12.4000	12.7500	+10.870%	4	1,660	-99.294%
2025-11-25	11.5000	11.5000	11.5000	11.5000	-4.167%	1	1,659	-99.217%
2025-11-24	11.3500	12.0000	11.3500	12.0000	0.000%	31	1,660	-99.250%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-10.847%	10	1,689	-99.250%
2025-11-20	14.1600	14.1600	13.4600	13.4600	-10.267%	35	1,689	-99.331%
2025-11-19	15.3500	15.3500	15.0000	15.0000	-11.920%	5	1,659	-99.400%
2025-11-17	17.0300	17.0300	17.0300	17.0300	-4.380%	1	1,659	-99.472%
2025-11-12	18.0000	18.0000	17.8100	17.8100	-9.364%	5	1,658	-99.495%
2025-11-10	19.6500	19.6500	19.6500	19.6500	+12.931%	13	1,654	-99.542%
2025-11-06	17.9000	17.9000	17.4000	17.4000	-8.034%	20	1,654	-99.483%
2025-11-05	18.5000	18.9200	18.5000	18.9200	-0.421%	2	1,662	-99.524%
2025-11-04	19.0000	19.1600	19.0000	19.0000	-8.213%	12	1,660	-99.526%
2025-11-03	21.7000	21.7000	20.4000	20.7000	-10.583%	29	1,661	-99.565%
2025-10-31	24.0000	24.0000	23.1500	23.1500	-5.510%	40	1,661	-99.611%
2025-10-30	33.0500	33.0500	24.5000	24.5000	-33.784%	41	1,622	-99.633%
2025-10-28	37.0000	37.0000	37.0000	37.0000	+7.340%	1	1,613	-99.757%
2025-10-27	34.4700	34.4700	34.4700	34.4700	-0.519%	3	1,613	-99.739%
2025-10-22	34.6500	34.6500	34.6500	34.6500	-9.293%	2	1,613	-99.740%
2025-10-21	38.2000	38.2000	38.2000	38.2000	-1.799%	1	1,614	-99.764%
2025-10-20	38.8000	38.9000	38.8000	38.9000	+1.039%	6	1,614	-99.769%
2025-10-17	38.9000	40.7500	38.4200	38.5000	-12.500%	11	1,613	-99.766%
2025-10-15	44.0000	44.0000	44.0000	44.0000	+10.000%	1	1,618	-99.795%
2025-10-14	33.6000	40.0000	33.6000	40.0000	+12.994%	6	1,618	-99.775%
2025-10-13	35.4000	35.4000	35.4000	35.4000	+4.118%	3	1,620	-99.746%
2025-10-10	33.8500	34.8900	33.8500	34.0000	+1.070%	10	1,620	-99.735%
2025-10-08	34.0000	34.0000	33.1000	33.6400	+5.953%	3	1,622	-99.732%
2025-10-07	32.7500	32.7500	31.7500	31.7500	-6.891%	15	1,622	-99.717%
2025-10-06	33.5000	34.1000	33.5000	34.1000	+10.535%	3	1,622	-99.736%
2025-10-03	34.6000	34.6000	30.5000	30.8500	-20.897%	8	1,622	-99.708%
2025-10-02	39.0000	39.0000	39.0000	39.0000	-2.476%	3	1,622	-99.769%
2025-09-30	40.5000	40.5000	39.9900	39.9900	-11.232%	24	1,622	-99.775%
2025-09-29	42.2600	45.0500	42.2600	45.0500	+17.013%	16	1,615	-99.800%
2025-09-25	38.5000	38.5000	38.5000	38.5000	-0.977%	1	1,609	-99.766%
2025-09-24	39.0000	39.0000	38.8800	38.8800	-0.690%	13	1,610	-99.769%
2025-09-23	39.1500	39.1500	39.1500	39.1500	-6.340%	4	1,619	-99.770%
2025-09-22	41.8000	41.8000	41.8000	41.8000	+1.456%	1	1,619	-99.785%
2025-09-19	41.2000	41.2000	41.2000	41.2000	+2.488%	1	1,619	-99.782%
2025-09-18	39.3000	40.2000	39.3000	40.2000	+8.707%	2	1,619	-99.776%
2025-09-17	36.9800	36.9800	36.9800	36.9800	-6.214%	1	1,620	-99.757%
2025-09-16	40.6000	40.6000	39.4300	39.4300	-2.642%	2	1,620	-99.772%
2025-09-15	42.8500	42.8500	40.5000	40.5000	+7.856%	11	1,621	-99.778%
2025-09-12	38.5000	38.5000	37.5500	37.5500	+1.569%	5	1,621	-99.760%
2025-09-11	39.3000	39.3000	36.9700	36.9700	-0.885%	2	1,623	-99.757%
2025-09-10	36.4100	37.3000	36.4100	37.3000	+1.913%	3	1,621	-99.759%
2025-09-09	37.0000	37.0000	36.6000	36.6000	+3.099%	2	1,621	-99.754%
2025-09-08	35.5000	35.5000	35.5000	35.5000	+1.953%	1	1,620	-99.746%
2025-09-05	34.8200	34.8200	34.8200	34.8200	-3.412%	4	1,620	-99.742%
2025-09-04	35.5000	36.0500	35.5000	36.0500	-5.256%	4	1,620	-99.750%
2025-09-03	35.0000	38.1200	35.0000	38.0500	+18.906%	16	1,621	-99.763%
2025-08-29	31.5000	32.0000	31.5000	32.0000	-4.478%	11	1,609	-99.719%
2025-08-28	33.5000	33.5000	33.5000	33.5000	+2.919%	1	1,609	-99.731%
2025-08-25	32.9000	33.5000	32.5500	32.5500	+15.836%	13	1,608	-99.724%
2025-08-22	27.6500	28.1200	27.6500	28.1000	+7.048%	3	1,606	-99.680%
2025-08-21	26.2500	26.2500	26.2500	26.2500	-3.846%	1	1,607	-99.657%
2025-08-20	27.3000	27.3000	27.3000	27.3000	+0.552%	3	1,607	-99.670%
2025-08-15	26.3300	27.1500	26.3000	27.1500	-19.293%	23	1,607	-99.669%
2025-08-13	36.0000	36.0000	31.6500	33.6400	-4.837%	10	1,588	-99.732%
2025-08-12	38.0000	38.0000	35.3500	35.3500	-3.966%	3	1,583	-99.745%
2025-08-11	36.8100	36.8100	36.8100	36.8100	-1.840%	1	1,583	-99.756%
2025-08-08	37.5000	37.5000	37.5000	37.5000	+6.383%	6	1,582	-99.760%
2025-08-07	37.8500	37.8500	35.2500	35.2500	-8.035%	4	1,576	-99.745%
2025-08-06	36.0000	38.3300	36.0000	38.3300	+13.068%	18	1,576	-99.765%
2025-08-05	33.9000	33.9000	33.9000	33.9000	-9.237%	10	1,573	-99.735%
2025-08-04	37.6000	37.6000	37.3500	37.3500	+11.493%	2	1,563	-99.759%
2025-08-01	35.2600	37.3000	33.0000	33.5000	-21.546%	42	1,562	-99.731%
2025-07-31	48.3200	48.3200	42.7000	42.7000	+28.692%	12	1,536	-99.789%
2025-07-30	31.8000	33.2500	31.8000	33.1800	+14.296%	8	1,536	-99.729%
2025-07-29	30.3000	30.5500	29.0300	29.0300	-4.695%	6	1,534	-99.690%
2025-07-24	30.4600	30.4600	30.4600	30.4600	+6.877%	2	1,533	-99.705%
2025-07-23	27.5000	28.5000	27.5000	28.5000	-9.524%	3	1,531	-99.684%
2025-07-22	31.5000	31.5000	31.5000	31.5000	-8.696%	1	1,528	-99.714%
2025-07-21	35.2900	35.2900	34.5000	34.5000	+12.967%	5	1,528	-99.739%
2025-07-17	28.7000	30.5400	28.7000	30.5400	+3.525%	5	1,525	-99.705%
2025-07-16	25.5000	29.5000	25.5000	29.5000	+25.479%	22	1,527	-99.695%
2025-07-14	21.6500	23.5400	21.6500	23.5100	+17.491%	4	1,514	-99.617%
2025-07-11	20.4700	20.4700	20.0000	20.0100	-2.008%	1,506	1,513	-99.550%
2025-07-10	20.4200	20.4200	20.4200	20.4200	-5.463%	2	11	-99.559%
2025-07-07	21.9500	22.0500	21.6000	21.6000	+9.091%	6	9	-99.583%
2025-07-03	19.8000	19.8000	19.8000	19.8000	+7.201%	1	8	-99.545%
2025-07-01	18.4700	18.4700	18.4700	18.4700	-10.945%	1	8	-99.513%
2025-06-30	20.7400	20.7400	20.7400	20.7400	+0.193%	1	7	-99.566%
2025-06-26	20.7000	20.7000	20.7000	20.7000	+2.832%	1	7	-99.565%
2025-06-24	20.1300	20.1300	20.1300	20.1300	+4.301%	6	6	-99.553%
2025-06-18	19.5000	19.5000	19.3000	19.3000	+47.893%	6	1	-99.534%
2025-06-10	13.0500	13.0500	13.0500	13.0500	0.000%	1	1	-99.310%

.dark-mode .glHG45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glHG45{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C130RBLX Jan 15 2027 130.00 Call (RBLX270115C00130000)option OPRA

RBLX20270115C130
RBLX Jan 15 2027 130.00 Call (RBLX270115C00130000)
option OPRA