Dark

RBLX20270115C45
RBLX Jan 15 2027 45.00 Call (RBLX270115C00045000)
option OPRA

EOD

Aug 20, 2026

4.50-0.662%(-0.03)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2000	4.6000	4.0500	4.5000	-0.662%	15	590	0.000%
2026-08-19	4.8500	5.3000	4.5300	4.5300	+6.588%	8	577	-0.662%
2026-08-18	4.2500	4.2500	4.2500	4.2500	-3.409%	52	576	+5.882%
2026-08-17	4.7000	4.7000	4.4000	4.4000	-6.383%	159	526	+2.273%
2026-08-14	4.8800	5.0100	4.7000	4.7000	+11.374%	9	389	-4.255%
2026-08-13	3.8500	4.2200	3.8100	4.2200	+14.363%	79	385	+6.635%
2026-08-12	4.0000	4.0000	3.5900	3.6900	-21.489%	13	440	+21.951%
2026-08-10	5.1500	5.1500	4.7000	4.7000	+5.618%	3	436	-4.255%
2026-08-07	4.4500	4.5000	4.4000	4.4500	+7.229%	19	436	+1.124%
2026-08-06	4.4500	4.5000	4.1500	4.1500	+3.750%	36	432	+8.434%
2026-08-05	4.7300	4.7300	4.0000	4.0000	-16.840%	90	411	+12.500%
2026-08-04	5.0000	5.1500	4.8100	4.8100	-1.837%	5	409	-6.445%
2026-08-03	4.3800	4.9100	4.1600	4.9000	+21.287%	82	411	-8.163%
2026-07-31	5.7400	5.7400	3.4800	4.0400	-64.870%	148	374	+11.386%
2026-07-30	11.2000	11.5000	11.1500	11.5000	-6.275%	51	292	-60.870%
2026-07-28	12.2700	12.2700	12.2700	12.2700	+4.071%	1	276	-63.325%
2026-07-24	11.7900	11.7900	11.7900	11.7900	-14.565%	5	275	-61.832%
2026-07-17	14.0000	14.0000	13.8000	13.8000	-17.808%	4	272	-67.391%
2026-07-16	16.7900	16.7900	16.7900	16.7900	-6.722%	2	270	-73.198%
2026-07-15	18.0000	18.0000	18.0000	18.0000	+1.868%	1	270	-75.000%
2026-07-13	17.6700	17.6700	17.6700	17.6700	+2.613%	1	270	-74.533%
2026-07-09	17.2200	17.2200	17.2200	17.2200	+2.806%	1	271	-73.868%
2026-07-08	16.7500	16.7500	16.7500	16.7500	-2.616%	6	271	-73.134%
2026-07-02	17.0800	17.2000	17.0800	17.2000	-6.011%	2	270	-73.837%
2026-07-01	18.3000	18.3000	18.3000	18.3000	+9.384%	1	270	-75.410%
2026-06-30	17.2800	17.7500	16.7300	16.7300	-1.414%	9	271	-73.102%
2026-06-29	16.0000	16.9700	15.7000	16.9700	+27.116%	15	271	-73.483%
2026-06-24	13.1500	13.3500	13.1500	13.3500	+2.692%	6	276	-66.292%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-15.584%	1	276	-65.385%
2026-06-18	15.0000	15.4000	14.2000	15.4000	+12.245%	8	279	-70.779%
2026-06-17	13.0000	13.7200	13.0000	13.7200	+7.608%	5	279	-67.201%
2026-06-16	11.2000	12.7500	10.7500	12.7500	+23.069%	9	279	-64.706%
2026-06-15	10.3400	10.3600	10.3400	10.3600	+7.025%	3	278	-56.564%
2026-06-12	9.2900	9.6800	8.9000	9.6800	+4.086%	4	278	-53.512%
2026-06-11	8.6600	9.3000	8.5500	9.3000	-1.483%	17	278	-51.613%
2026-06-10	9.7500	9.7500	9.4400	9.4400	-5.788%	2	280	-52.331%
2026-06-09	10.2700	10.5200	9.8000	10.0200	+3.834%	20	279	-55.090%
2026-06-08	9.6000	9.6500	9.5700	9.6500	+9.040%	4	274	-53.368%
2026-06-05	9.0000	9.0000	8.8400	8.8500	-13.490%	9	274	-49.153%
2026-06-04	10.5300	10.5300	10.2300	10.2300	+4.923%	21	265	-56.012%
2026-06-03	10.0500	10.0500	9.7500	9.7500	-12.083%	6	268	-53.846%
2026-06-02	11.5000	11.5000	11.0900	11.0900	-11.280%	6	268	-59.423%
2026-06-01	12.4000	12.5000	11.9300	12.5000	+3.734%	15	267	-64.000%
2026-05-29	12.0500	12.0500	12.0500	12.0500	-1.633%	1	257	-62.656%
2026-05-28	12.2000	12.2500	12.2000	12.2500	+3.463%	11	257	-63.265%
2026-05-27	11.8400	11.8400	11.8400	11.8400	-8.923%	3	257	-61.993%
2026-05-22	12.4500	13.0000	12.4500	13.0000	+13.043%	41	260	-65.385%
2026-05-21	11.7000	11.7000	11.5000	11.5000	-0.947%	22	249	-60.870%
2026-05-20	10.8000	11.7200	10.8000	11.6100	+7.500%	4	249	-61.240%
2026-05-19	11.5000	11.5000	10.6300	10.8000	-12.903%	29	252	-58.333%
2026-05-18	10.6000	12.4300	10.6000	12.4000	+24.000%	19	252	-63.710%
2026-05-15	10.0000	10.0000	10.0000	10.0000	0.000%	10	252	-55.000%
2026-05-14	9.8000	10.0000	9.8000	10.0000	+10.619%	2	237	-55.000%
2026-05-13	9.0400	9.0400	9.0400	9.0400	-8.963%	5	238	-50.221%
2026-05-12	9.6800	9.9300	9.6800	9.9300	+6.203%	12	238	-54.683%
2026-05-11	9.1000	9.4000	9.1000	9.3500	+1.410%	6	238	-51.872%
2026-05-08	10.3000	10.3000	9.2200	9.2200	-17.161%	20	245	-51.193%
2026-05-07	10.8000	11.5000	10.8000	11.1300	+8.058%	8	236	-59.569%
2026-05-06	10.4800	10.4800	10.3000	10.3000	0.000%	8	236	-56.311%
2026-05-05	11.5000	11.5000	10.2500	10.3000	-20.155%	81	237	-56.311%
2026-05-04	11.2600	13.1000	11.2200	12.9000	+14.058%	18	243	-65.116%
2026-05-01	10.4600	12.7500	10.4600	11.3100	-42.879%	72	198	-60.212%
2026-04-30	19.8000	19.8000	19.8000	19.8000	+14.451%	1	198	-77.273%
2026-04-24	17.3000	17.3000	17.3000	17.3000	-26.383%	2	198	-73.988%
2026-04-22	23.5000	23.5000	23.5000	23.5000	+10.536%	3	200	-80.851%
2026-04-01	21.6900	21.7900	21.2600	21.2600	+17.006%	20	197	-78.833%
2026-03-26	18.1700	18.1700	18.1700	18.1700	-4.869%	2	192	-75.234%
2026-03-24	19.4500	19.4500	19.1000	19.1000	-6.281%	17	191	-76.440%
2026-03-13	20.3800	20.3800	20.3800	20.3800	-16.304%	1	199	-77.920%
2026-02-20	24.3500	24.3500	24.3500	24.3500	-9.815%	1	199	-81.520%
2026-02-19	27.1300	27.1300	27.0000	27.0000	+2.273%	21	198	-83.333%
2026-02-17	26.3400	26.4000	26.3400	26.4000	+3.529%	2	197	-82.955%
2026-02-12	25.4000	25.5000	25.4000	25.5000	+2.082%	21	198	-82.353%
2026-02-05	25.2300	25.2300	24.9800	24.9800	-7.068%	150	178	-81.986%
2026-02-04	26.8800	26.8800	26.8800	26.8800	+2.400%	1	112	-83.259%
2026-02-03	26.2500	26.2500	26.2500	26.2500	-14.634%	15	111	-82.857%
2026-02-02	28.3000	30.7500	28.3000	30.7500	+12.514%	2	116	-85.366%
2026-01-30	29.2600	29.2600	27.3300	27.3300	-20.783%	4	116	-83.535%
2026-01-23	35.8500	35.8500	34.5000	34.5000	-4.113%	11	112	-86.957%
2026-01-22	35.9800	35.9800	35.9800	35.9800	-3.925%	1	103	-87.493%
2026-01-21	37.4500	37.4500	37.4500	37.4500	-16.778%	2	104	-87.984%
2026-01-14	45.0000	45.0000	45.0000	45.0000	+13.208%	3	106	-90.000%
2026-01-02	39.7500	39.7500	39.7500	39.7500	-33.606%	2	103	-88.679%
2025-11-18	59.8700	59.8700	59.8700	59.8700	-3.513%	2	103	-92.484%
2025-11-14	61.6500	62.1000	61.3500	62.0500	-5.440%	25	103	-92.748%
2025-11-07	65.6200	65.6200	65.6200	65.6200	-26.616%	1	98	-93.142%
2025-09-17	89.4200	89.4200	89.4200	89.4200	+2.370%	1	99	-94.968%
2025-09-05	87.3500	87.3500	87.3500	87.3500	-2.402%	25	98	-94.848%
2025-09-04	89.5000	89.5000	89.5000	89.5000	+19.333%	2	73	-94.972%
2025-08-15	75.0000	75.0000	75.0000	75.0000	-15.436%	2	71	-94.000%
2025-08-04	88.6900	88.6900	88.6900	88.6900	+15.182%	1	71	-94.926%
2025-07-23	75.0500	77.0000	75.0500	77.0000	+13.252%	2	71	-94.156%
2025-07-07	67.8300	67.9900	67.8300	67.9900	+78.921%	11	72	-93.381%
2025-05-13	38.0000	38.0000	38.0000	38.0000	+6.622%	1	80	-88.158%
2025-05-02	35.7900	35.7900	35.6400	35.6400	+21.597%	22	80	-87.374%
2025-04-24	29.4100	29.4100	29.3100	29.3100	+59.467%	2	72	-84.647%
2025-04-08	18.3800	18.3800	18.3800	18.3800	-4.271%	1	71	-75.517%
2025-04-04	19.2000	19.2000	19.2000	19.2000	-26.211%	2	70	-76.563%
2025-03-24	26.0200	26.0200	26.0200	26.0200	+6.204%	3	69	-82.706%
2025-03-21	24.5000	24.5000	24.5000	24.5000	+21.528%	2	71	-81.633%
2025-03-10	20.1600	20.1600	20.1600	20.1600	-16.000%	1	70	-77.679%
2025-03-06	24.0000	24.0000	24.0000	24.0000	-10.781%	1	70	-81.250%
2025-02-21	26.9000	26.9000	26.9000	26.9000	-0.370%	4	69	-83.271%
2025-02-20	26.1500	27.0000	26.1500	27.0000	-7.057%	3	71	-83.333%
2025-02-12	29.0500	29.0500	29.0500	29.0500	-3.392%	1	69	-84.509%
2025-02-11	30.0700	30.0700	30.0700	30.0700	+7.393%	1	69	-85.035%
2025-02-06	27.7900	28.0000	27.7900	28.0000	-18.841%	2	69	-83.929%
2025-01-29	34.5000	34.5000	34.5000	34.5000	+13.861%	10	71	-86.957%
2025-01-21	30.3000	30.3000	30.3000	30.3000	+14.167%	1	61	-85.149%
2025-01-06	26.5400	26.5400	26.5400	26.5400	+2.868%	1	60	-83.044%
2024-12-20	25.8000	25.8000	25.8000	25.8000	+2.994%	1	60	-82.558%
2024-12-11	25.0500	25.0500	25.0500	25.0500	+0.805%	1	60	-82.036%
2024-12-06	24.8500	24.8500	24.8500	24.8500	+4.412%	4	60	-81.891%
2024-12-05	23.7000	23.8000	23.7000	23.8000	+39.753%	2	58	-81.092%
2024-11-21	17.0300	17.0300	17.0300	17.0300	-11.302%	1	58	-73.576%
2024-11-19	19.2500	19.2500	19.2000	19.2000	+1.587%	2	58	-76.563%
2024-11-15	18.9000	18.9000	18.9000	18.9000	-10.638%	2	60	-76.190%
2024-11-11	16.8600	21.1500	16.8600	21.1500	+6.549%	24	60	-78.723%
2024-11-08	19.8500	19.8500	19.8500	19.8500	+0.506%	40	61	-77.330%
2024-11-07	19.7500	19.7500	19.7500	19.7500	+9.418%	3	42	-77.215%
2024-11-01	18.0500	18.0500	18.0500	18.0500	-3.528%	2	44	-75.069%
2024-10-31	16.3400	18.7100	16.3400	18.7100	+46.172%	8	45	-75.949%
2024-10-30	12.8000	12.8000	12.8000	12.8000	+8.475%	1	52	-64.844%
2024-10-24	11.8000	11.8000	11.8000	11.8000	+11.848%	1	51	-61.864%
2024-10-21	10.5500	10.5500	10.5500	10.5500	+0.476%	1	51	-57.346%
2024-10-18	10.5000	10.5000	10.5000	10.5000	-8.696%	2	50	-57.143%
2024-10-16	11.5000	11.5000	11.5000	11.5000	+2.222%	2	49	-60.870%
2024-10-15	11.2500	11.2500	11.2500	11.2500	-0.794%	1	47	-60.000%
2024-10-14	11.3500	11.3500	11.3400	11.3400	-6.281%	3	47	-60.317%
2024-10-10	12.1000	12.1000	12.1000	12.1000	+12.558%	1	44	-62.810%
2024-10-08	10.0000	11.2500	9.9500	10.7500	-10.417%	9	43	-58.140%
2024-10-07	12.0000	12.0000	12.0000	12.0000	-5.882%	1	36	-62.500%
2024-10-03	12.7500	12.7500	12.7500	12.7500	-7.138%	2	35	-64.706%
2024-09-30	13.7300	13.7300	13.7300	13.7300	-2.968%	30	33	-67.225%
2024-09-26	13.9500	14.1500	13.9500	14.1500	0.000%	3	3	-68.198%

.dark-mode .qPxQYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPxQYC{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C45RBLX Jan 15 2027 45.00 Call (RBLX270115C00045000)option OPRA

RBLX20270115C45
RBLX Jan 15 2027 45.00 Call (RBLX270115C00045000)
option OPRA