Dark

RBLX20270115C220
RBLX Jan 15 2027 220.00 Call (RBLX270115C00220000)
option OPRA

EOD

Aug 19, 2026

0.0200-86.667%(-0.1300)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0200	0.0200	0.0200	-86.667%	45	5,468	0.000%
2026-07-31	0.0500	0.1500	0.0500	0.1500	+200.000%	2	5,468	-86.667%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	17	5,468	-60.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-50.000%	2	5,451	-60.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-16.667%	10	5,453	-80.000%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-20.000%	1	5,453	-83.333%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+7.143%	1	5,452	-86.667%
2026-07-15	0.1500	0.1500	0.1400	0.1400	0.000%	130	5,452	-85.714%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-30.000%	1	5,559	-85.714%
2026-07-13	0.1400	0.2000	0.1400	0.2000	+5.263%	8	5,558	-90.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	+11.765%	1	5,550	-89.474%
2026-07-08	0.2000	0.2000	0.1700	0.1700	-34.615%	23	5,549	-88.235%
2026-07-07	0.4200	0.4200	0.2600	0.2600	+18.182%	2	5,536	-92.308%
2026-07-06	0.2200	0.2200	0.2200	0.2200	+10.000%	1	5,535	-90.909%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-25.926%	1	5,535	-90.000%
2026-07-01	0.2100	0.2700	0.2100	0.2700	+68.750%	8	5,535	-92.593%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-20.000%	4	5,543	-87.500%
2026-06-29	0.1500	0.2100	0.1500	0.2000	+150.000%	189	5,547	-90.000%
2026-06-25	0.1100	0.1100	0.0800	0.0800	-38.462%	2	5,406	-75.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	+8.333%	2	5,406	-84.615%
2026-06-22	0.1300	0.1400	0.1200	0.1200	-7.692%	116	5,404	-83.333%
2026-06-18	0.2000	0.2000	0.1300	0.1300	0.000%	44	5,244	-84.615%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-13.333%	26	5,244	-84.615%
2026-06-16	0.1000	0.1600	0.1000	0.1500	+87.500%	46	5,244	-86.667%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-42.857%	1	5,244	-75.000%
2026-06-09	0.1600	0.1600	0.1400	0.1400	0.000%	60	5,244	-85.714%
2026-06-08	0.1200	0.1400	0.1200	0.1400	+16.667%	110	5,223	-85.714%
2026-06-05	0.1200	0.1200	0.1200	0.1200	-33.333%	5	5,155	-83.333%
2026-06-04	0.1800	0.1800	0.1800	0.1800	+63.636%	3	5,155	-88.889%
2026-06-03	0.1500	0.1500	0.1100	0.1100	-31.250%	58	5,152	-81.818%
2026-06-02	0.2000	0.2000	0.1600	0.1600	0.000%	28	5,128	-87.500%
2026-06-01	0.1800	0.1800	0.1500	0.1600	+33.333%	182	5,149	-87.500%
2026-05-27	0.1200	0.1600	0.1200	0.1200	+9.091%	13	5,053	-83.333%
2026-05-22	0.1300	0.1300	0.1100	0.1100	-35.294%	127	5,043	-81.818%
2026-05-21	0.1500	0.1700	0.1500	0.1700	+54.545%	55	4,999	-88.235%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-21.429%	4	4,999	-81.818%
2026-05-18	0.1400	0.1700	0.1400	0.1400	+16.667%	8	4,977	-85.714%
2026-05-15	0.1300	0.1300	0.1200	0.1200	-7.692%	3	4,977	-83.333%
2026-05-14	0.1300	0.1300	0.1300	0.1300	+18.182%	1	4,979	-84.615%
2026-05-13	0.1300	0.1300	0.1100	0.1100	+22.222%	17	4,961	-81.818%
2026-05-12	0.1200	0.1300	0.0900	0.0900	0.000%	106	4,961	-77.778%
2026-05-11	0.1000	0.1500	0.0900	0.0900	+28.571%	14	4,961	-77.778%
2026-05-08	0.1000	0.1200	0.0700	0.0700	-12.500%	18	4,851	-71.429%
2026-05-07	0.1000	0.1600	0.0800	0.0800	-20.000%	3,644	4,847	-75.000%
2026-05-06	0.0900	0.1400	0.0900	0.1000	0.000%	22	5,413	-80.000%
2026-05-05	0.1500	0.1500	0.1000	0.1000	-52.381%	4	5,405	-80.000%
2026-05-04	0.1300	0.2100	0.1300	0.2100	+75.000%	77	5,402	-90.476%
2026-05-01	0.3600	0.3800	0.0400	0.1200	-73.333%	114	5,363	-83.333%
2026-04-30	0.4900	0.5900	0.4100	0.4500	-11.765%	24	5,363	-95.556%
2026-04-28	0.5000	0.5100	0.5000	0.5100	+4.082%	2	5,341	-96.078%
2026-04-27	0.5000	0.5000	0.4400	0.4900	+16.667%	12	5,341	-95.918%
2026-04-24	0.2900	0.5000	0.2900	0.4200	+13.514%	117	5,343	-95.238%
2026-04-23	0.4500	0.4500	0.3700	0.3700	-27.451%	3	5,253	-94.595%
2026-04-22	0.6000	0.6000	0.4000	0.5100	-7.273%	4	5,253	-96.078%
2026-04-21	0.5000	0.6500	0.3000	0.5500	+5.769%	13	5,249	-96.364%
2026-04-20	0.5000	0.5500	0.3200	0.5200	0.000%	3,786	5,249	-96.154%
2026-04-17	0.5200	0.5200	0.5200	0.5200	+48.571%	2	1,469	-96.154%
2026-04-15	0.5000	0.5000	0.3500	0.3500	+66.667%	97	1,467	-94.286%
2026-04-10	0.2000	0.2200	0.2000	0.2100	-12.500%	79	1,370	-90.476%
2026-04-09	0.2700	0.2800	0.2400	0.2400	-40.000%	132	1,294	-91.667%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+100.000%	1	1,183	-95.000%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,182	-90.000%
2026-03-27	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,182	-92.308%
2026-03-26	0.2600	0.2600	0.2600	0.2600	-27.778%	7	1,181	-92.308%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-23.404%	1	1,181	-94.444%
2026-03-24	0.3600	0.4700	0.3600	0.4700	+34.286%	2	1,181	-95.745%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,180	-94.286%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,181	-95.000%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,180	-94.595%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,180	-95.556%
2026-03-12	0.4700	0.4700	0.4600	0.4600	+12.195%	10	1,180	-95.652%
2026-03-10	0.7300	0.7300	0.4100	0.4100	+20.588%	14	1,180	-95.122%
2026-03-09	0.6400	0.6400	0.3400	0.3400	-55.263%	3	1,167	-94.118%
2026-03-04	0.7600	0.7600	0.7600	0.7600	-28.302%	1	1,164	-97.368%
2026-03-03	1.0600	1.0600	1.0600	1.0600	-12.397%	5	1,164	-98.113%
2026-02-26	1.2100	1.2100	1.2100	1.2100	+70.423%	1	1,164	-98.347%
2026-02-24	0.7100	0.7100	0.7100	0.7100	-20.225%	3	1,163	-97.183%
2026-02-19	1.0100	1.0100	0.8900	0.8900	+9.877%	25	1,160	-97.753%
2026-02-18	0.8700	0.8700	0.7900	0.8100	+8.000%	11	1,140	-97.531%
2026-02-13	0.9000	0.9000	0.7500	0.7500	-9.639%	22	1,107	-97.333%
2026-02-12	0.8300	0.8300	0.8300	0.8300	-24.545%	9	1,107	-97.590%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-15.385%	2	1,101	-98.182%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+8.333%	10	1,099	-98.462%
2026-02-04	1.2200	1.3000	0.9500	1.2000	+0.840%	5	1,089	-98.333%
2026-02-02	1.1900	1.1900	1.1900	1.1900	-3.252%	1	1,089	-98.319%
2026-01-30	1.2300	1.2300	1.2300	1.2300	+2.500%	5	1,088	-98.374%
2026-01-29	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,088	-98.333%
2026-01-28	1.0300	1.3000	1.0300	1.3000	+18.182%	6	1,087	-98.462%
2026-01-26	0.8700	1.1000	0.8700	1.1000	-2.655%	8	1,081	-98.182%
2026-01-23	1.1200	1.1300	1.1200	1.1300	-9.600%	5	1,073	-98.230%
2026-01-22	1.3300	1.3300	1.2500	1.2500	0.000%	53	1,068	-98.400%
2026-01-21	1.2500	1.2500	1.2000	1.2500	-14.966%	7	1,017	-98.400%
2026-01-20	1.9000	1.9000	1.4500	1.4700	-37.447%	10	1,010	-98.639%
2026-01-16	2.1000	2.3500	2.1000	2.3500	+20.513%	4	1,006	-99.149%
2026-01-15	1.8500	1.9500	1.8500	1.9500	+25.806%	12	1,006	-98.974%
2026-01-14	1.8800	1.8800	1.5500	1.5500	-10.405%	67	1,014	-98.710%
2026-01-13	1.4000	1.7300	1.4000	1.7300	+44.167%	64	990	-98.844%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+4.348%	17	986	-98.333%
2026-01-09	1.0200	1.1500	1.0200	1.1500	-4.167%	3	969	-98.261%
2026-01-08	1.1100	1.2000	1.0200	1.2000	+4.348%	114	968	-98.333%
2026-01-07	1.0800	1.2000	1.0800	1.1500	-0.862%	31	934	-98.261%
2026-01-06	1.2500	1.2500	1.1600	1.1600	-19.444%	13	908	-98.276%
2026-01-05	1.4700	1.4700	1.4400	1.4400	+0.699%	2	900	-98.611%
2026-01-02	1.4300	1.4300	1.4300	1.4300	+1.418%	1	900	-98.601%
2025-12-31	1.4600	1.5000	1.4100	1.4100	-9.032%	5	899	-98.582%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-3.125%	10	899	-98.710%
2025-12-26	1.6000	1.6000	1.6000	1.6000	-5.325%	3	892	-98.750%
2025-12-22	1.6900	1.6900	1.6900	1.6900	+5.625%	19	889	-98.817%
2025-12-19	2.1400	2.1400	1.6000	1.6000	-20.000%	15	870	-98.750%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-4.762%	1	855	-99.000%
2025-12-16	2.0600	2.1300	2.0600	2.1000	-8.297%	22	854	-99.048%
2025-12-15	2.2900	2.2900	2.2900	2.2900	-39.737%	1	834	-99.127%
2025-12-09	3.8000	3.8000	3.8000	3.8000	+8.571%	2	835	-99.474%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+11.111%	4	833	-99.429%
2025-12-03	3.2000	3.2000	3.1000	3.1500	-1.563%	31	832	-99.365%
2025-12-02	3.7500	3.7500	3.2000	3.2000	-1.538%	3	832	-99.375%
2025-12-01	3.2500	3.2500	3.2500	3.2500	-0.915%	1	833	-99.385%
2025-11-26	3.3000	3.3000	3.2800	3.2800	+10.067%	2	830	-99.390%
2025-11-25	2.9800	2.9800	2.9800	2.9800	-12.353%	3	830	-99.329%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-6.849%	3	827	-99.412%
2025-11-20	4.0500	4.1000	3.6500	3.6500	-12.048%	4	824	-99.452%
2025-11-19	4.0000	4.1500	4.0000	4.1500	-13.900%	25	822	-99.518%
2025-11-17	4.8200	4.8200	4.8200	4.8200	-1.633%	1	827	-99.585%
2025-11-14	5.0000	5.2500	4.9000	4.9000	-2.000%	5	828	-99.592%
2025-11-13	5.0000	5.0000	4.7800	5.0000	-7.407%	4	827	-99.600%
2025-11-12	5.5500	5.5500	5.4000	5.4000	-10.000%	6	823	-99.630%
2025-11-11	6.0000	6.0000	6.0000	6.0000	0.000%	2	826	-99.667%
2025-11-10	6.0000	6.0100	6.0000	6.0000	-6.977%	4	826	-99.667%
2025-11-07	6.0000	6.4500	6.0000	6.4500	+29.000%	5	825	-99.690%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-20.635%	1	820	-99.600%
2025-11-04	5.7500	6.3000	5.7500	6.3000	-6.667%	12	821	-99.683%
2025-11-03	7.1800	7.1800	6.5000	6.7500	-15.625%	20	807	-99.704%
2025-10-31	8.8500	9.2500	7.8000	8.0000	-11.111%	11	807	-99.750%
2025-10-30	12.0000	12.0000	8.6000	9.0000	-40.594%	77	802	-99.778%
2025-10-29	15.1500	15.1500	15.1500	15.1500	+2.296%	1	731	-99.868%
2025-10-28	14.8100	14.8100	14.8100	14.8100	+13.923%	1	732	-99.865%
2025-10-22	14.2000	14.2000	13.0000	13.0000	-14.474%	10	732	-99.846%
2025-10-20	15.2000	15.2000	15.2000	15.2000	-14.366%	1	738	-99.868%
2025-10-15	17.7500	17.7500	17.7500	17.7500	+17.162%	1	737	-99.887%
2025-10-14	13.7600	15.1500	13.7600	15.1500	+23.171%	3	738	-99.868%
2025-10-08	13.0000	13.0000	12.3000	12.3000	+2.500%	7	737	-99.837%
2025-10-06	12.0000	12.0000	12.0000	12.0000	0.000%	1	734	-99.833%
2025-10-03	12.0000	13.4400	11.5200	12.0000	-21.977%	7	735	-99.833%
2025-10-02	15.8300	15.8300	15.3800	15.3800	-2.658%	18	731	-99.870%
2025-10-01	16.5500	16.5500	15.8000	15.8000	-5.276%	3	725	-99.873%
2025-09-30	17.1300	17.1300	16.6800	16.6800	-6.292%	2	724	-99.880%
2025-09-29	18.3600	18.3600	17.8000	17.8000	+6.269%	2	722	-99.888%
2025-09-26	16.7500	16.7500	16.7500	16.7500	+10.125%	1	721	-99.881%
2025-09-25	14.7800	15.2100	14.7800	15.2100	-4.098%	2	720	-99.869%
2025-09-23	16.1800	16.5000	15.8600	15.8600	+12.802%	6	720	-99.874%
2025-09-17	14.9300	14.9300	14.0600	14.0600	-9.466%	2	720	-99.858%
2025-09-16	15.5300	15.5300	15.5300	15.5300	+3.533%	10	718	-99.871%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+4.895%	1	718	-99.867%
2025-09-12	14.3000	14.3000	14.3000	14.3000	+19.167%	16	719	-99.860%
2025-09-05	12.0000	12.0000	12.0000	12.0000	-11.765%	1	703	-99.833%
2025-09-03	14.2700	14.2700	13.6000	13.6000	+19.194%	2	702	-99.853%
2025-08-27	11.4100	11.4100	11.4100	11.4100	-2.312%	2	701	-99.825%
2025-08-25	11.4000	12.2000	11.4000	11.6800	+15.644%	4	701	-99.829%
2025-08-20	9.9000	10.1000	9.3500	10.1000	-1.942%	3	701	-99.802%
2025-08-19	10.3900	10.3900	10.3000	10.3000	+21.176%	2	698	-99.806%
2025-08-18	8.5000	8.5000	8.5000	8.5000	+2.410%	1	698	-99.765%
2025-08-15	8.3500	8.3500	8.3000	8.3000	-25.561%	2	697	-99.759%
2025-08-13	12.6000	12.6000	11.1500	11.1500	-13.566%	10	695	-99.821%
2025-08-12	13.0000	13.0000	12.9000	12.9000	-3.371%	2	685	-99.845%
2025-08-11	13.9500	13.9500	13.3500	13.3500	+1.908%	403	683	-99.850%
2025-08-08	13.0000	13.2000	13.0000	13.1000	-6.429%	201	280	-99.847%
2025-08-07	14.0000	14.0000	14.0000	14.0000	-4.110%	1	81	-99.857%
2025-08-06	14.5000	14.6000	14.4500	14.6000	+14.510%	82	82	-99.863%
2025-08-01	12.9300	12.9300	12.7500	12.7500	0.000%	2	1	-99.843%

.dark-mode .M7fvsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7fvsd{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C220RBLX Jan 15 2027 220.00 Call (RBLX270115C00220000)option OPRA

RBLX20270115C220
RBLX Jan 15 2027 220.00 Call (RBLX270115C00220000)
option OPRA