Dark

RBLX20270115C40
RBLX Jan 15 2027 40.00 Call (RBLX270115C00040000)
option OPRA

EOD

Aug 20, 2026

6.35+1.600%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8800	6.3500	5.8800	6.3500	+1.600%	15	414	0.000%
2026-08-19	6.1700	7.0500	6.1700	6.2500	+5.042%	12	410	+1.600%
2026-08-18	6.2000	6.2000	5.9500	5.9500	-2.299%	3	408	+6.723%
2026-08-17	6.3200	6.3200	6.0900	6.0900	-7.023%	5	408	+4.269%
2026-08-14	6.9200	7.0500	6.5000	6.5500	+3.150%	17	407	-3.053%
2026-08-13	5.2500	6.3500	5.2500	6.3500	+24.510%	21	411	0.000%
2026-08-12	5.3600	5.4500	4.9000	5.1000	-12.671%	42	405	+24.510%
2026-08-11	5.7500	6.1500	5.7000	5.8400	-3.471%	31	388	+8.733%
2026-08-10	7.6000	7.6000	6.0500	6.0500	-8.333%	42	379	+4.959%
2026-08-07	6.0000	6.6000	6.0000	6.6000	+17.857%	24	375	-3.788%
2026-08-06	5.8500	6.0600	5.6000	5.6000	-1.926%	65	361	+13.393%
2026-08-05	6.0000	6.0000	5.5200	5.7100	-7.903%	7	331	+11.208%
2026-08-04	6.6200	7.0000	6.2000	6.2000	+3.333%	190	330	+2.419%
2026-08-03	5.2600	6.6000	5.2600	6.0000	+8.893%	62	241	+5.833%
2026-07-31	6.3500	6.3500	4.7500	5.5100	-65.237%	93	196	+15.245%
2026-07-29	15.8500	15.8500	15.8500	15.8500	+2.258%	20	132	-59.937%
2026-07-28	15.5000	15.5000	15.5000	15.5000	+13.470%	1	135	-59.032%
2026-07-27	14.0000	14.0000	13.6600	13.6600	+1.940%	2	136	-53.514%
2026-07-24	13.4000	13.4000	13.4000	13.4000	-22.319%	1	135	-52.612%
2026-07-17	17.2500	17.2500	17.2500	17.2500	-18.440%	1	135	-63.188%
2026-07-16	21.1500	21.1500	21.1500	21.1500	+0.714%	1	136	-69.976%
2026-07-09	21.0000	21.0000	21.0000	21.0000	+6.061%	5	135	-69.762%
2026-07-02	19.8000	19.8000	19.8000	19.8000	-12.195%	1	140	-67.929%
2026-07-01	22.5500	22.5500	22.5500	22.5500	+11.468%	1	140	-71.840%
2026-06-30	20.6100	20.6100	20.2300	20.2300	+7.721%	2	141	-68.611%
2026-06-29	18.0100	18.7800	17.5500	18.7800	+21.161%	5	141	-66.187%
2026-06-24	15.5000	15.5000	15.5000	15.5000	+13.387%	5	144	-59.032%
2026-06-22	14.4100	14.4100	13.6600	13.6700	-26.307%	6	144	-53.548%
2026-06-18	18.0000	18.5500	18.0000	18.5500	+14.506%	5	143	-65.768%
2026-06-17	16.2000	16.2000	16.2000	16.2000	+24.807%	1	143	-60.802%
2026-06-15	12.9800	12.9800	12.9800	12.9800	+10.000%	1	143	-51.079%
2026-06-10	11.8000	11.8000	11.8000	11.8000	-1.830%	1	143	-46.186%
2026-06-09	12.0200	12.0200	12.0200	12.0200	-11.941%	1	143	-47.171%
2026-06-01	14.4000	14.4200	13.6500	13.6500	-5.862%	5	142	-53.480%
2026-05-28	14.6300	14.6300	14.5000	14.5000	+0.834%	21	142	-56.207%
2026-05-27	14.3800	14.3800	14.3800	14.3800	+4.582%	10	123	-55.841%
2026-05-26	13.7500	13.7500	13.7500	13.7500	-3.913%	1	123	-53.818%
2026-05-21	14.3100	14.3100	14.3100	14.3100	-5.545%	1	123	-55.625%
2026-05-18	14.5300	15.1500	14.4000	15.1500	+32.199%	19	123	-58.086%
2026-05-15	11.4600	11.4600	11.4600	11.4600	+6.111%	1	123	-44.590%
2026-05-13	10.6700	10.8000	10.0700	10.8000	-1.818%	8	126	-41.204%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-7.173%	2	120	-42.273%
2026-05-08	11.6000	11.8500	11.6000	11.8500	-12.222%	12	118	-46.414%
2026-05-07	13.5000	13.5000	13.5000	13.5000	+7.143%	1	108	-52.963%
2026-05-06	12.5000	12.6000	12.5000	12.6000	-4.328%	4	108	-49.603%
2026-05-05	14.0000	14.0000	13.1700	13.1700	-16.115%	3	104	-51.784%
2026-05-04	15.5400	15.7000	15.5400	15.7000	+15.441%	2	104	-59.554%
2026-05-01	12.0000	14.0000	11.7600	13.6000	-49.630%	8	100	-53.309%
2026-04-22	27.0300	27.0300	27.0000	27.0000	+4.854%	3	100	-76.481%
2026-04-15	25.7500	25.7500	25.7500	25.7500	+5.102%	3	100	-75.340%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+20.690%	2	103	-74.082%
2026-04-09	20.3000	20.3000	20.3000	20.3000	-14.706%	1	105	-68.719%
2026-04-07	23.8000	23.8000	23.8000	23.8000	+0.592%	1	105	-73.319%
2026-03-31	23.6600	23.6600	23.6600	23.6600	+28.238%	1	104	-73.161%
2026-03-27	18.4500	18.4500	18.4500	18.4500	-13.380%	1	104	-65.583%
2026-03-26	21.3000	21.3000	21.3000	21.3000	-2.069%	27	103	-70.188%
2026-03-24	21.7500	21.7500	21.7500	21.7500	-12.298%	1	103	-70.805%
2026-03-18	25.0000	25.2900	24.8000	24.8000	+6.575%	3	103	-74.395%
2026-03-13	24.0400	24.1500	23.2700	23.2700	-9.806%	5	100	-72.712%
2026-03-11	26.0000	26.0000	25.8000	25.8000	-0.348%	27	102	-75.388%
2026-03-10	25.8900	25.8900	25.8900	25.8900	-7.370%	5	102	-75.473%
2026-03-09	27.9500	27.9500	27.9500	27.9500	-3.454%	1	102	-77.281%
2026-03-06	28.9500	28.9500	28.9500	28.9500	-12.006%	20	102	-78.066%
2026-03-04	32.9000	32.9000	32.9000	32.9000	-0.993%	5	114	-80.699%
2026-02-27	33.4500	33.4500	33.2300	33.2300	+7.090%	2	109	-80.891%
2026-02-24	28.8000	31.0300	28.8000	31.0300	+11.219%	2	108	-79.536%
2026-02-23	27.8900	27.9000	27.8900	27.9000	+0.180%	6	108	-77.240%
2026-02-20	28.5000	28.5000	27.8500	27.8500	-4.296%	4	113	-77.199%
2026-02-19	29.1000	29.1000	29.1000	29.1000	-0.274%	3	112	-78.179%
2026-02-17	29.1800	29.1800	29.1800	29.1800	-0.410%	1	112	-78.239%
2026-02-13	29.4000	29.4000	29.3000	29.3000	-19.726%	22	103	-78.328%
2026-02-09	36.5000	36.5000	36.5000	36.5000	+9.249%	5	103	-82.603%
2026-02-06	29.7900	33.5000	29.7900	33.4100	+17.064%	5	103	-80.994%
2026-02-05	28.5400	28.5400	28.5400	28.5400	-4.867%	1	104	-77.751%
2026-02-04	30.9000	30.9000	30.0000	30.0000	-19.355%	24	105	-78.833%
2026-01-26	37.2000	37.2000	37.2000	37.2000	-2.796%	1	95	-82.930%
2026-01-23	38.2700	38.2700	38.2700	38.2700	-2.173%	1	95	-83.407%
2026-01-22	39.1200	39.1200	39.1200	39.1200	-6.165%	5	96	-83.768%
2026-01-21	40.0000	41.6900	39.5000	41.6900	-5.572%	16	91	-84.769%
2026-01-20	44.1500	44.1500	44.1500	44.1500	-15.905%	11	79	-85.617%
2026-01-15	52.5000	52.5000	52.5000	52.5000	+11.229%	1	68	-87.905%
2026-01-13	47.2000	47.2000	47.2000	47.2000	+27.568%	1	68	-86.547%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-2.632%	2	68	-82.838%
2026-01-08	38.0000	38.0000	38.0000	38.0000	-6.886%	1	68	-83.289%
2026-01-06	41.2200	41.2200	40.8100	40.8100	-11.283%	2	68	-84.440%
2026-01-05	46.0000	46.0000	46.0000	46.0000	-13.208%	2	68	-86.196%
2025-12-12	53.0000	53.0000	53.0000	53.0000	-10.744%	1	68	-88.019%
2025-12-05	59.3800	59.3800	59.3800	59.3800	+4.912%	1	68	-89.306%
2025-12-01	56.6000	56.6000	56.6000	56.6000	-14.566%	1	69	-88.781%
2025-11-14	65.7500	66.4000	65.4500	66.2500	-33.862%	38	69	-90.415%
2025-09-22	100.1700	100.1700	100.1700	100.1700	-0.030%	1	68	-93.661%
2025-09-16	100.2000	100.2000	100.2000	100.2000	+9.832%	1	67	-93.663%
2025-09-05	91.2300	91.2300	91.2300	91.2300	-1.850%	10	67	-93.040%
2025-08-12	92.9500	92.9500	92.9500	92.9500	+4.438%	1	57	-93.168%
2025-07-21	89.0000	89.0000	89.0000	89.0000	+28.986%	1	56	-92.865%
2025-07-10	69.0000	69.0000	69.0000	69.0000	+18.050%	1	56	-90.797%
2025-06-05	58.4500	58.4500	58.4500	58.4500	+3.635%	30	56	-89.136%
2025-06-04	56.4000	56.4000	56.4000	56.4000	+15.692%	1	81	-88.741%
2025-05-27	48.7500	48.7500	48.7500	48.7500	+3.834%	1	81	-86.974%
2025-05-21	46.9500	46.9500	46.9500	46.9500	+4.752%	1	82	-86.475%
2025-05-19	44.8200	44.8200	44.8200	44.8200	+0.381%	1	82	-85.832%
2025-05-14	44.6600	44.6600	44.6500	44.6500	+106.331%	26	82	-85.778%
2025-04-07	21.6400	21.6400	21.6400	21.6400	-24.861%	1	108	-70.656%
2025-03-26	28.8000	28.8000	28.8000	28.8000	-0.449%	1	108	-77.951%
2025-03-24	28.9300	28.9300	28.9300	28.9300	+16.889%	2	107	-78.050%
2025-03-18	24.5000	24.7500	24.5000	24.7500	+12.500%	2	107	-74.343%
2025-03-11	22.0000	22.0000	22.0000	22.0000	-2.655%	1	107	-71.136%
2025-03-10	22.6000	22.6000	22.6000	22.6000	-1.825%	2	106	-71.903%
2025-03-07	26.7500	26.7500	23.0200	23.0200	-15.368%	6	106	-72.415%
2025-03-06	27.2000	27.2000	27.2000	27.2000	+2.836%	1	105	-76.654%
2025-02-25	26.2500	26.4500	26.2500	26.4500	-21.606%	2	103	-75.992%
2025-02-18	33.7400	33.7400	33.7400	33.7400	-4.689%	1	103	-81.180%
2025-02-07	35.1100	35.4000	35.1100	35.4000	+8.489%	4	103	-82.062%
2025-02-06	32.7000	32.8900	32.6300	32.6300	-17.392%	57	101	-80.539%
2025-02-04	39.5000	39.5000	39.5000	39.5000	+8.666%	2	72	-83.924%
2025-01-28	36.3500	36.3500	36.3500	36.3500	+7.196%	2	71	-82.531%
2025-01-16	33.9100	33.9100	33.9100	33.9100	+14.561%	2	69	-81.274%
2025-01-10	29.6000	29.6000	29.6000	29.6000	+1.370%	2	67	-78.547%
2025-01-07	29.2000	29.2000	29.2000	29.2000	+4.286%	1	67	-78.253%
2024-12-16	28.0000	28.0000	28.0000	28.0000	+1.818%	1	66	-77.321%
2024-12-11	27.5000	27.5000	27.5000	27.5000	+10.000%	1	66	-76.909%
2024-12-09	25.0000	25.0000	25.0000	25.0000	-5.482%	2	66	-74.600%
2024-12-06	26.4500	26.4500	26.4500	26.4500	-0.750%	20	64	-75.992%
2024-12-05	25.9500	26.6500	25.9500	26.6500	+14.871%	2	64	-76.173%
2024-12-04	23.2000	23.2000	23.2000	23.2000	+8.971%	1	63	-72.629%
2024-12-02	21.3500	21.3500	21.2900	21.2900	+7.146%	6	62	-70.174%
2024-11-29	19.8700	19.8700	19.8700	19.8700	-1.536%	2	63	-68.042%
2024-11-18	20.1800	20.1800	20.1800	20.1800	-5.921%	3	63	-68.533%
2024-11-15	21.4500	21.4500	21.4500	21.4500	-4.241%	2	60	-70.396%
2024-11-14	22.4000	22.4000	22.4000	22.4000	-1.408%	1	61	-71.652%
2024-11-13	22.7200	22.7200	22.7200	22.7200	+0.799%	1	62	-72.051%
2024-11-07	22.5400	22.5400	22.5400	22.5400	+0.625%	1	62	-71.828%
2024-11-06	22.4000	22.4000	22.4000	22.4000	+12.000%	1	63	-71.652%
2024-11-05	20.0000	20.0000	20.0000	20.0000	-0.498%	1	62	-68.250%
2024-10-31	19.8000	20.1000	19.8000	20.1000	+41.549%	3	63	-68.408%
2024-10-29	14.2000	14.2000	14.2000	14.2000	+4.797%	50	62	-55.282%
2024-10-23	13.5500	13.5500	13.5500	13.5500	+0.669%	1	63	-53.137%
2024-10-22	13.4600	13.4600	13.4600	13.4600	+11.240%	1	62	-52.823%
2024-10-21	12.1000	12.1000	12.1000	12.1000	-5.469%	1	61	-47.521%
2024-10-17	12.8000	12.8000	12.8000	12.8000	-5.115%	1	61	-50.391%
2024-10-15	13.5000	13.5000	13.4900	13.4900	+5.804%	10	60	-52.928%
2024-10-08	12.7500	12.7500	12.7500	12.7500	0.000%	50	50	-50.196%

.dark-mode .v523cN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v523cN{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C40RBLX Jan 15 2027 40.00 Call (RBLX270115C00040000)option OPRA

RBLX20270115C40
RBLX Jan 15 2027 40.00 Call (RBLX270115C00040000)
option OPRA