RBLX270115C00030000
RBLX Jan 15 2027 30.00 Call
optionOPRA
EODOct 9, 2026
20.15USD+22.121%(+3.65)5Vol143OI
RBLX270115C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 20.1500 | 20.15 | 20.1500 | 20.1500 | +22.121% | 5 | 138 | 0.000% |
| 2026-10-06 | 16.5000 | 16.50 | 16.5000 | 16.5000 | +4.035% | 1 | 139 | +22.121% |
| 2026-10-05 | 15.8600 | 15.86 | 15.8600 | 15.8600 | +13.286% | 3 | 142 | +27.049% |
| 2026-10-02 | 14.0000 | 14.00 | 14.0000 | 14.0000 | +5.263% | 2 | 144 | +43.929% |
| 2026-09-30 | 13.3000 | 13.30 | 13.3000 | 13.3000 | -25.281% | 2 | 142 | +51.504% |
| 2026-09-25 | 17.7000 | 17.80 | 17.7000 | 17.8000 | -11.443% | 13 | 155 | +13.202% |
| 2026-09-23 | 20.4000 | 20.40 | 20.1000 | 20.1000 | -8.636% | 21 | 176 | +0.249% |
| 2026-09-21 | 22.0000 | 22.00 | 22.0000 | 22.0000 | 0.000% | 1 | 177 | -8.409% |
| 2026-09-15 | 22.0000 | 22.00 | 22.0000 | 22.0000 | +7.056% | 5 | 182 | -8.409% |
| 2026-09-14 | 20.5500 | 20.55 | 20.5500 | 20.5500 | +19.477% | 1 | 183 | -1.946% |
| 2026-09-11 | 17.0500 | 17.20 | 17.0000 | 17.2000 | +10.256% | 20 | 165 | +17.151% |
| 2026-09-10 | 15.6000 | 15.60 | 15.6000 | 15.6000 | -1.639% | 1 | 166 | +29.167% |
| 2026-09-09 | 15.8600 | 15.86 | 15.8600 | 15.8600 | -5.030% | 1 | 167 | +27.049% |
| 2026-09-08 | 16.3000 | 17.00 | 16.3000 | 16.7000 | +11.333% | 14 | 165 | +20.659% |
| 2026-09-04 | 14.4500 | 15.00 | 14.0600 | 15.0000 | 0.000% | 29 | 156 | +34.333% |
| 2026-09-03 | 15.0000 | 15.00 | 15.0000 | 15.0000 | +16.550% | 1 | 157 | +34.333% |
| 2026-09-01 | 12.8700 | 12.87 | 12.8700 | 12.8700 | -3.955% | 1 | 157 | +56.566% |
| 2026-08-31 | 13.0000 | 13.40 | 12.7700 | 13.4000 | +16.522% | 10 | 167 | +50.373% |
| 2026-08-28 | 11.5000 | 11.50 | 11.5000 | 11.5000 | +4.545% | 1 | 168 | +75.217% |
| 2026-08-27 | 11.0000 | 11.00 | 11.0000 | 11.0000 | -4.348% | 1 | 167 | +83.182% |
| 2026-08-21 | 11.5000 | 11.50 | 11.5000 | 11.5000 | +9.524% | 1 | 168 | +75.217% |
| 2026-08-20 | 10.8300 | 10.83 | 10.5000 | 10.5000 | -12.060% | 2 | 170 | +91.905% |
| 2026-08-19 | 12.5000 | 12.52 | 11.9400 | 11.9400 | +6.607% | 5 | 171 | +68.760% |
| 2026-08-18 | 11.2000 | 11.20 | 11.2000 | 11.2000 | -7.208% | 1 | 170 | +79.911% |
| 2026-08-14 | 12.0100 | 12.07 | 12.0100 | 12.0700 | +27.053% | 2 | 168 | +66.943% |
| 2026-08-12 | 10.0000 | 10.00 | 9.5000 | 9.5000 | -25.490% | 4 | 167 | +112.105% |
| 2026-08-10 | 12.7000 | 12.75 | 12.7000 | 12.7500 | +10.870% | 10 | 177 | +58.039% |
| 2026-08-07 | 10.8400 | 11.50 | 10.8400 | 11.5000 | +6.089% | 22 | 196 | +75.217% |
| 2026-08-06 | 10.8400 | 10.84 | 10.8400 | 10.8400 | +7.327% | 1 | 196 | +85.886% |
| 2026-08-05 | 10.7500 | 10.75 | 10.1000 | 10.1000 | -15.833% | 6 | 190 | +99.505% |
| 2026-08-04 | 11.9500 | 12.00 | 11.9500 | 12.0000 | +4.621% | 29 | 217 | +67.917% |
| 2026-08-03 | 9.8000 | 11.50 | 9.8000 | 11.4700 | +15.859% | 10 | 217 | +75.676% |
| 2026-07-31 | 11.6000 | 11.60 | 8.9500 | 9.9000 | -60.305% | 162 | 153 | +103.535% |
| 2026-07-20 | 24.9400 | 24.94 | 24.9400 | 24.9400 | +2.930% | 1 | 152 | -19.206% |
| 2026-07-17 | 24.2300 | 24.23 | 24.2300 | 24.2300 | -11.278% | 1 | 151 | -16.839% |
| 2026-07-16 | 27.0300 | 27.31 | 27.0300 | 27.3100 | -4.175% | 4 | 147 | -26.218% |
| 2026-07-15 | 28.5000 | 28.50 | 28.5000 | 28.5000 | +4.167% | 2 | 146 | -29.298% |
| 2026-07-08 | 27.4900 | 27.49 | 27.3600 | 27.3600 | -9.254% | 5 | 143 | -26.352% |
| 2026-07-06 | 30.1500 | 30.15 | 30.1500 | 30.1500 | +0.066% | 1 | 144 | -33.167% |
| 2026-07-01 | 30.1300 | 30.13 | 30.1300 | 30.1300 | +8.187% | 1 | 145 | -33.123% |
| 2026-06-29 | 27.8500 | 27.85 | 27.8500 | 27.8500 | +28.400% | 25 | 120 | -27.648% |
| 2026-06-22 | 21.6900 | 21.69 | 21.6900 | 21.6900 | -1.900% | 5 | 115 | -7.100% |
| 2026-06-17 | 21.9600 | 22.11 | 21.9600 | 22.1100 | +39.319% | 10 | 106 | -8.865% |
| 2026-06-08 | 15.8700 | 15.87 | 15.8700 | 15.8700 | -10.339% | 1 | 106 | +26.969% |
| 2026-06-04 | 17.7000 | 17.70 | 17.7000 | 17.7000 | -1.062% | 2 | 106 | +13.842% |
| 2026-06-03 | 17.9500 | 17.95 | 17.8900 | 17.8900 | -10.550% | 2 | 106 | +12.633% |
| 2026-06-01 | 20.0000 | 20.00 | 20.0000 | 20.0000 | -3.521% | 2 | 104 | +0.750% |
| 2026-05-29 | 20.7300 | 20.73 | 20.7300 | 20.7300 | +1.122% | 1 | 105 | -2.798% |
| 2026-05-27 | 20.5000 | 20.50 | 20.5000 | 20.5000 | -2.381% | 2 | 103 | -1.707% |
| 2026-05-22 | 21.0000 | 21.00 | 21.0000 | 21.0000 | +7.692% | 1 | 104 | -4.048% |
| 2026-05-20 | 19.5000 | 19.50 | 19.5000 | 19.5000 | +22.951% | 10 | 104 | +3.333% |
| 2026-05-13 | 15.8600 | 15.86 | 15.8600 | 15.8600 | -0.439% | 2 | 104 | +27.049% |
| 2026-05-11 | 16.4000 | 16.64 | 15.9300 | 15.9300 | -5.179% | 4 | 103 | +26.491% |
| 2026-05-08 | 17.0000 | 17.05 | 16.8000 | 16.8000 | -7.234% | 22 | 121 | +19.940% |
| 2026-05-06 | 18.1100 | 18.11 | 18.1100 | 18.1100 | -17.003% | 2 | 123 | +11.264% |
| 2026-05-04 | 20.2600 | 21.82 | 20.2600 | 21.8200 | +12.416% | 3 | 125 | -7.654% |
| 2026-05-01 | 18.2000 | 20.78 | 18.2000 | 19.4100 | -34.426% | 32 | 125 | +3.812% |
| 2026-04-27 | 29.6000 | 29.60 | 29.6000 | 29.6000 | +12.977% | 2 | 125 | -31.926% |
| 2026-04-24 | 26.2000 | 26.20 | 26.2000 | 26.2000 | -14.519% | 1 | 125 | -23.092% |
| 2026-04-23 | 30.6500 | 30.65 | 30.6500 | 30.6500 | -8.507% | 1 | 125 | -34.258% |
| 2026-04-22 | 32.9200 | 33.50 | 32.9200 | 33.5000 | -3.736% | 2 | 126 | -39.851% |
| 2026-04-17 | 35.1000 | 35.10 | 34.8000 | 34.8000 | +37.008% | 22 | 126 | -42.098% |
| 2026-03-30 | 25.4000 | 25.40 | 25.4000 | 25.4000 | -21.677% | 1 | 126 | -20.669% |
| 2026-03-18 | 32.4300 | 32.43 | 32.4300 | 32.4300 | +8.643% | 2 | 125 | -37.866% |
| 2026-03-12 | 30.9000 | 30.90 | 29.8500 | 29.8500 | -10.896% | 2 | 125 | -32.496% |
| 2026-03-11 | 33.5000 | 33.50 | 33.5000 | 33.5000 | -1.903% | 2 | 125 | -39.851% |
| 2026-02-20 | 34.1500 | 34.15 | 34.1500 | 34.1500 | -9.632% | 25 | 123 | -40.996% |
| 2026-02-19 | 37.7900 | 37.79 | 37.7900 | 37.7900 | +1.097% | 1 | 98 | -46.679% |
| 2026-02-12 | 37.3800 | 37.38 | 37.3800 | 37.3800 | -9.928% | 2 | 98 | -46.094% |
| 2026-02-11 | 41.5000 | 41.50 | 41.5000 | 41.5000 | -9.783% | 2 | 98 | -51.446% |
| 2026-02-09 | 46.0000 | 46.00 | 46.0000 | 46.0000 | +17.108% | 1 | 100 | -56.196% |
| 2026-02-06 | 37.0000 | 39.28 | 37.0000 | 39.2800 | +15.529% | 5 | 100 | -48.702% |
| 2026-02-05 | 34.0000 | 34.00 | 34.0000 | 34.0000 | -10.526% | 1 | 100 | -40.735% |
| 2026-02-04 | 36.9300 | 38.00 | 36.9000 | 38.0000 | 0.000% | 15 | 100 | -46.974% |
| 2026-01-30 | 39.9000 | 39.90 | 38.0000 | 38.0000 | -16.465% | 6 | 86 | -46.974% |
| 2026-01-27 | 45.4900 | 45.49 | 45.4900 | 45.4900 | -23.301% | 1 | 86 | -55.705% |
| 2026-01-15 | 59.3100 | 59.31 | 59.3100 | 59.3100 | +9.732% | 1 | 87 | -66.026% |
| 2025-12-29 | 54.0500 | 54.05 | 54.0500 | 54.0500 | -1.494% | 19 | 86 | -62.720% |
| 2025-12-19 | 54.8600 | 54.90 | 54.8600 | 54.8700 | -26.595% | 10 | 67 | -63.277% |
| 2025-11-14 | 74.5500 | 75.00 | 74.3000 | 74.7500 | -23.412% | 30 | 59 | -73.043% |
| 2025-09-05 | 97.3500 | 97.60 | 97.3500 | 97.6000 | -1.811% | 8 | 47 | -79.355% |
| 2025-09-02 | 99.5000 | 99.50 | 99.4000 | 99.4000 | +4.171% | 8 | 50 | -79.728% |
| 2025-08-27 | 95.4000 | 95.42 | 95.4000 | 95.4200 | +18.859% | 2 | 46 | -78.883% |
| 2025-07-11 | 80.1700 | 80.28 | 79.8700 | 80.2800 | -0.087% | 20 | 46 | -74.900% |
| 2025-07-07 | 80.3500 | 80.35 | 80.3500 | 80.3500 | +20.664% | 1 | 26 | -74.922% |
| 2025-06-10 | 66.5600 | 66.59 | 66.5600 | 66.5900 | +2.305% | 3 | 25 | -69.740% |
| 2025-06-05 | 65.0900 | 65.09 | 65.0900 | 65.0900 | +66.598% | 1 | 22 | -69.043% |
| 2025-03-03 | 39.0700 | 39.07 | 39.0700 | 39.0700 | -9.140% | 2 | 23 | -48.426% |
| 2025-01-28 | 43.0000 | 43.00 | 43.0000 | 43.0000 | +4.116% | 2 | 23 | -53.140% |
| 2025-01-24 | 41.3000 | 41.30 | 41.3000 | 41.3000 | -1.030% | 4 | 25 | -51.211% |
| 2025-01-23 | 41.7300 | 41.73 | 41.7300 | 41.7300 | +4.456% | 2 | 23 | -51.713% |
| 2025-01-17 | 40.0000 | 40.00 | 39.9500 | 39.9500 | +13.559% | 18 | 14 | -49.562% |
| 2024-12-11 | 35.2500 | 35.25 | 35.1800 | 35.1800 | +22.408% | 4 | 14 | -42.723% |
| 2024-12-03 | 28.7000 | 28.74 | 28.7000 | 28.7400 | +4.433% | 4 | 12 | -29.889% |
| 2024-12-02 | 27.5200 | 27.52 | 27.5200 | 27.5200 | +1.926% | 2 | 12 | -26.781% |
| 2024-11-06 | 27.0000 | 27.00 | 27.0000 | 27.0000 | -0.442% | 15 | 10 | -25.370% |
| 2024-11-01 | 27.1100 | 27.12 | 27.1100 | 27.1200 | +2.650% | 8 | 16 | -25.701% |
| 2024-10-31 | 26.4200 | 26.42 | 26.4200 | 26.4200 | +49.097% | 4 | 20 | -23.732% |
| 2024-10-08 | 17.7200 | 17.72 | 17.7200 | 17.7200 | -12.709% | 1 | 16 | +13.713% |
| 2024-10-02 | 20.3000 | 20.30 | 20.3000 | 20.3000 | -0.976% | 5 | 15 | -0.739% |
| 2024-10-01 | 20.4000 | 20.50 | 20.4000 | 20.5000 | 0.000% | 10 | 10 | -1.707% |