Dark

RBLX20270115C55
RBLX Jan 15 2027 55.00 Call (RBLX270115C00055000)
option OPRA

EOD

Aug 20, 2026

2.11-18.217%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.3000	2.1100	2.1100	-18.217%	2	877	0.000%
2026-08-19	2.3000	2.6000	2.3000	2.5800	+3.200%	4	877	-18.217%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-6.716%	1	876	-15.600%
2026-08-14	2.6900	2.6900	2.6800	2.6800	+21.818%	3	876	-21.269%
2026-08-13	2.1500	2.2000	2.1400	2.2000	+0.917%	104	875	-4.091%
2026-08-12	2.1800	2.1800	2.1800	2.1800	+1.395%	2	772	-3.211%
2026-08-11	2.3000	2.3000	2.1500	2.1500	-27.119%	99	772	-1.860%
2026-08-10	3.0000	3.1000	2.9300	2.9500	+22.917%	55	673	-28.475%
2026-08-07	2.4000	2.4100	2.4000	2.4000	+6.667%	12	674	-12.083%
2026-08-06	2.3500	2.3800	2.2500	2.2500	+5.140%	28	665	-6.222%
2026-08-05	2.8500	2.8500	2.1000	2.1400	-21.033%	83	638	-1.402%
2026-08-04	2.5500	2.9000	2.5500	2.7100	+10.612%	85	589	-22.140%
2026-08-03	2.5000	2.7500	2.3000	2.4500	+11.364%	46	507	-13.878%
2026-07-31	2.6800	2.6800	1.8700	2.2000	-72.152%	126	495	-4.091%
2026-07-30	8.5100	8.5100	7.3400	7.9000	-11.236%	5	431	-73.291%
2026-07-29	8.3500	8.9500	8.3500	8.9000	+7.229%	11	431	-76.292%
2026-07-28	8.1900	8.9500	8.1900	8.3000	+6.410%	25	431	-74.578%
2026-07-27	7.2000	7.9700	7.2000	7.8000	+0.906%	38	431	-72.949%
2026-07-24	7.8400	7.9900	7.7300	7.7300	-15.055%	6	407	-72.704%
2026-07-22	9.1000	9.1000	9.1000	9.1000	-15.584%	50	406	-76.813%
2026-07-21	10.7800	10.7800	10.7800	10.7800	-0.919%	1	420	-80.427%
2026-07-20	10.0200	12.0200	10.0200	10.8800	+14.526%	35	420	-80.607%
2026-07-17	9.3500	10.2100	9.3500	9.5000	-20.168%	34	399	-77.789%
2026-07-16	11.9000	11.9000	11.9000	11.9000	-7.752%	7	407	-82.269%
2026-07-15	12.5500	12.9000	12.5500	12.9000	+8.131%	17	406	-83.643%
2026-07-14	11.9300	11.9300	11.9300	11.9300	-5.915%	1	411	-82.313%
2026-07-13	13.0000	13.2000	12.5500	12.6800	+7.004%	21	411	-83.360%
2026-07-10	11.8500	11.9600	11.7700	11.8500	-5.803%	6	400	-82.194%
2026-07-09	12.5800	12.5800	12.5800	12.5800	+6.160%	2	396	-83.227%
2026-07-08	11.8000	12.0000	11.8000	11.8500	-1.250%	10	394	-82.194%
2026-07-02	12.3600	12.3800	11.5000	12.0000	-18.367%	16	391	-82.417%
2026-07-01	12.5900	14.7000	12.5900	14.7000	+17.600%	4	391	-85.646%
2026-06-30	12.5700	12.8000	12.3400	12.5000	0.000%	34	390	-83.120%
2026-06-29	11.0500	12.6000	11.0500	12.5000	+55.087%	69	421	-83.120%
2026-06-26	8.1000	8.1000	8.0500	8.0600	-11.429%	5	416	-73.821%
2026-06-24	8.2300	9.2700	8.2300	9.1000	+1.676%	10	415	-76.813%
2026-06-23	8.8100	9.2000	8.8100	8.9500	+12.579%	14	422	-76.425%
2026-06-22	8.2000	8.2000	7.9500	7.9500	-30.870%	8	426	-73.459%
2026-06-18	11.5000	11.5000	11.5000	11.5000	+19.171%	5	426	-81.652%
2026-06-17	9.6900	9.6900	9.6500	9.6500	+3.763%	2	426	-78.135%
2026-06-16	8.7000	9.3000	8.7000	9.3000	+27.923%	4	426	-77.312%
2026-06-15	7.0500	7.2700	7.0500	7.2700	+16.134%	15	424	-70.977%
2026-06-12	6.2600	6.2600	6.2600	6.2600	-1.727%	1	424	-66.294%
2026-06-10	6.3500	6.3700	6.3500	6.3700	-3.485%	3	424	-66.876%
2026-06-09	6.1100	7.3500	6.1100	6.6000	0.000%	8	421	-68.030%
2026-06-08	6.4000	6.6000	6.4000	6.6000	+11.864%	3	422	-68.030%
2026-06-05	6.3400	6.3400	5.9000	5.9000	-17.483%	52	422	-64.237%
2026-06-04	6.9500	7.1500	6.9000	7.1500	+3.623%	28	468	-70.490%
2026-06-03	6.9500	6.9500	6.6500	6.9000	-8.000%	15	494	-69.420%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-16.667%	1	493	-71.867%
2026-06-01	8.7000	9.1500	8.0000	9.0000	+6.509%	45	493	-76.556%
2026-05-29	8.4500	8.4500	8.4500	8.4500	+1.930%	1	479	-75.030%
2026-05-27	8.2900	8.2900	8.2900	8.2900	+6.692%	1	480	-74.548%
2026-05-26	8.1500	8.1500	7.7700	7.7700	-14.144%	3	481	-72.844%
2026-05-22	8.2700	9.0500	8.2700	9.0500	+12.984%	7	480	-76.685%
2026-05-20	7.5000	8.0100	7.5000	8.0100	+8.243%	61	480	-73.658%
2026-05-19	7.4000	7.4000	7.3000	7.4000	-16.384%	26	440	-71.486%
2026-05-18	8.8500	8.8500	8.8500	8.8500	+47.500%	1	440	-76.158%
2026-05-12	6.0000	6.8500	6.0000	6.0000	+0.671%	18	440	-64.833%
2026-05-11	5.9000	6.2700	5.8000	5.9600	-6.875%	60	440	-64.597%
2026-05-08	7.0000	7.0000	6.2300	6.4000	-15.789%	13	472	-67.031%
2026-05-07	7.7900	7.8000	7.6000	7.6000	+14.804%	10	467	-72.237%
2026-05-06	6.6200	6.6200	6.6200	6.6200	-6.099%	1	462	-68.127%
2026-05-05	7.0500	7.0500	7.0500	7.0500	-23.119%	1	463	-70.071%
2026-05-04	8.6000	9.1900	8.6000	9.1700	+13.210%	14	464	-76.990%
2026-05-01	7.1000	8.7000	7.1000	8.1000	-45.159%	79	421	-73.951%
2026-04-30	14.7500	14.7700	14.7500	14.7700	+6.259%	10	421	-85.714%
2026-04-29	13.8000	13.9000	13.7000	13.9000	-12.025%	76	421	-84.820%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+11.977%	1	397	-86.646%
2026-04-23	14.2000	14.2000	13.7500	14.1100	-20.507%	10	398	-85.046%
2026-04-17	18.7500	18.7500	17.7500	17.7500	+2.601%	2	397	-88.113%
2026-04-15	17.7000	17.7000	17.3000	17.3000	+11.254%	2	397	-87.803%
2026-04-13	15.8100	15.8100	15.5000	15.5500	-3.236%	39	397	-86.431%
2026-04-08	16.0700	16.0700	16.0700	16.0700	+3.544%	1	392	-86.870%
2026-04-07	15.4100	15.5200	15.4100	15.5200	-2.879%	2	392	-86.405%
2026-04-06	15.9800	15.9800	15.9800	15.9800	-1.722%	1	391	-86.796%
2026-04-01	16.2600	16.2600	16.2600	16.2600	+4.836%	1	391	-87.023%
2026-03-31	13.7300	15.5300	13.6400	15.5100	+17.500%	21	390	-86.396%
2026-03-30	13.2000	13.2000	13.2000	13.2000	+0.686%	2	390	-84.015%
2026-03-27	12.9000	13.1100	12.5000	13.1100	-7.021%	26	388	-83.905%
2026-03-26	14.4000	14.4000	13.5900	14.1000	-4.536%	60	409	-85.035%
2026-03-24	14.7700	14.7700	14.7700	14.7700	-0.203%	15	438	-85.714%
2026-03-20	14.8000	14.8000	14.8000	14.8000	-1.661%	1	438	-85.743%
2026-03-19	15.7000	15.8000	15.0500	15.0500	-14.000%	3	438	-85.980%
2026-03-18	16.8000	17.5000	16.8000	17.5000	+8.158%	25	438	-87.943%
2026-03-17	17.6600	17.6600	16.1800	16.1800	-3.576%	26	448	-86.959%
2026-03-16	16.7000	16.7800	16.7000	16.7800	+6.472%	2	464	-87.426%
2026-03-13	14.9100	15.7600	14.9100	15.7600	-12.928%	16	465	-86.612%
2026-03-11	17.5500	18.1000	17.4500	18.1000	-18.174%	51	465	-88.343%
2026-03-05	22.1300	22.1300	22.1200	22.1200	+1.701%	7	450	-90.461%
2026-02-19	21.2500	21.7500	21.2500	21.7500	+6.565%	10	444	-90.299%
2026-02-12	21.5000	21.5000	20.1000	20.4100	-14.603%	221	451	-89.662%
2026-02-11	24.0000	24.0500	23.9000	23.9000	-13.781%	102	537	-91.172%
2026-02-10	30.0000	30.0200	27.7200	27.7200	-4.414%	11	537	-92.388%
2026-02-09	26.8500	29.0000	26.8500	29.0000	+28.774%	238	538	-92.724%
2026-02-06	22.7000	22.7000	19.5000	22.5200	+13.565%	7	442	-90.631%
2026-02-05	21.9100	21.9100	19.7500	19.8300	-5.571%	142	441	-89.360%
2026-02-03	22.1000	22.1000	21.0000	21.0000	-7.080%	6	300	-89.952%
2026-01-30	23.3400	24.7500	22.6000	22.6000	-23.571%	13	295	-90.664%
2026-01-28	29.5700	29.5700	29.5700	29.5700	+3.754%	1	295	-92.864%
2026-01-23	28.4100	28.5000	28.4100	28.5000	-1.247%	4	294	-92.596%
2026-01-22	29.1500	29.1500	28.8500	28.8600	-5.377%	10	295	-92.689%
2026-01-21	29.9200	30.5000	29.7200	30.5000	-6.154%	27	295	-93.082%
2026-01-20	32.5000	32.5000	32.5000	32.5000	-20.732%	5	271	-93.508%
2026-01-16	39.9500	41.0000	39.9500	41.0000	+6.632%	6	281	-94.854%
2026-01-15	36.8000	38.4500	36.8000	38.4500	+6.895%	11	281	-94.512%
2026-01-14	36.4200	36.7500	35.9700	35.9700	+1.267%	15	272	-94.134%
2026-01-13	32.0000	35.5200	32.0000	35.5200	+30.973%	2	258	-94.060%
2026-01-09	27.1300	27.1300	27.1200	27.1200	-2.305%	11	258	-92.220%
2026-01-08	27.2500	27.7600	27.2500	27.7600	-10.394%	2	247	-92.399%
2026-01-07	30.9800	30.9800	30.9800	30.9800	+2.481%	1	247	-93.189%
2026-01-06	30.5000	30.5000	30.2300	30.2300	-10.615%	2	247	-93.020%
2026-01-05	33.8200	33.8200	33.8200	33.8200	+2.703%	1	248	-93.761%
2026-01-02	32.9300	32.9300	32.9300	32.9300	-4.606%	1	248	-93.592%
2025-12-26	34.5200	34.5200	34.5200	34.5200	-0.605%	1	248	-93.888%
2025-12-24	34.7300	34.7300	34.7300	34.7300	-1.082%	1	248	-93.925%
2025-12-22	35.2000	35.2000	35.1000	35.1100	-3.623%	27	248	-93.990%
2025-12-19	35.9000	36.4300	35.9000	36.4300	-20.110%	2	237	-94.208%
2025-11-26	45.6000	45.6000	45.6000	45.6000	+0.662%	1	237	-95.373%
2025-11-20	47.8500	47.8500	45.3000	45.3000	-16.942%	36	237	-95.342%
2025-11-17	54.5400	54.5400	54.5400	54.5400	+1.000%	1	202	-96.131%
2025-11-05	54.0000	54.0000	54.0000	54.0000	-18.392%	1	202	-96.093%
2025-10-30	66.1700	66.1700	66.1700	66.1700	-16.841%	21	202	-96.811%
2025-10-27	79.5700	79.5700	79.5700	79.5700	-12.848%	4	206	-97.348%
2025-10-15	91.3000	91.3000	91.3000	91.3000	+5.003%	1	206	-97.689%
2025-09-16	86.9500	86.9500	86.9500	86.9500	+12.020%	5	205	-97.573%
2025-08-25	75.5800	77.6200	75.5800	77.6200	+11.203%	3	200	-97.282%
2025-08-19	69.8000	69.8000	69.8000	69.8000	-17.250%	2	199	-96.977%
2025-08-07	84.3500	84.3500	84.3500	84.3500	+6.583%	4	199	-97.499%
2025-08-01	79.1400	79.1400	79.1400	79.1400	+4.036%	1	195	-97.334%
2025-07-30	74.3200	76.0700	74.3200	76.0700	+0.356%	33	195	-97.226%
2025-07-18	75.8000	75.8000	75.8000	75.8000	+30.622%	1	195	-97.216%
2025-06-30	58.0300	58.0300	58.0300	58.0300	+0.572%	2	197	-96.364%
2025-06-25	57.7000	57.7000	57.7000	57.7000	+0.348%	1	199	-96.343%
2025-06-24	57.5000	57.5000	57.5000	57.5000	+2.679%	1	199	-96.330%
2025-06-18	55.3800	56.0000	55.3800	56.0000	+10.672%	8	204	-96.232%
2025-06-13	50.6200	50.6200	50.5400	50.6000	+26.817%	10	204	-95.830%
2025-05-30	39.9000	39.9000	39.9000	39.9000	+26.908%	2	204	-94.712%
2025-05-13	31.4400	31.4400	31.4400	31.4400	+18.195%	5	205	-93.289%
2025-05-07	26.6000	26.6000	26.6000	26.6000	+19.766%	1	210	-92.068%
2025-04-30	22.2100	22.2100	22.2100	22.2100	-3.435%	1	210	-90.500%
2025-04-23	23.0000	23.0000	23.0000	23.0000	+34.897%	1	211	-90.826%
2025-04-10	17.0500	17.0500	17.0500	17.0500	+15.593%	10	212	-87.625%
2025-04-09	14.7500	14.7500	14.7500	14.7500	-4.839%	2	212	-85.695%
2025-04-08	16.2500	16.2500	15.5000	15.5000	0.000%	2	212	-86.387%
2025-04-07	15.5000	15.5000	15.5000	15.5000	-3.547%	1	213	-86.387%
2025-04-04	16.5500	16.5500	16.0700	16.0700	-13.602%	4	214	-86.870%
2025-03-31	18.5500	18.6000	18.5500	18.6000	-1.587%	3	216	-88.656%
2025-03-28	19.1300	19.1300	18.9000	18.9000	-1.818%	4	214	-88.836%
2025-03-20	19.2500	19.2500	19.2500	19.2500	+6.944%	1	216	-89.039%
2025-03-17	17.5500	18.0000	17.5500	18.0000	+7.463%	2	215	-88.278%
2025-03-13	18.4000	18.4000	16.7500	16.7500	-0.652%	10	210	-87.403%
2025-03-11	16.8600	16.8600	16.8600	16.8600	+4.074%	2	210	-87.485%
2025-03-10	15.3000	16.2000	15.3000	16.2000	-2.410%	9	209	-86.975%
2025-03-07	18.3500	18.3500	16.6000	16.6000	-11.702%	6	216	-87.289%
2025-03-06	18.8000	18.8000	18.8000	18.8000	-5.528%	1	216	-88.777%
2025-02-24	19.9000	19.9000	19.9000	19.9000	-7.785%	2	216	-89.397%
2025-02-21	21.8900	21.8900	21.5800	21.5800	-8.404%	22	216	-90.222%
2025-02-12	23.5600	23.5600	23.5600	23.5600	-3.085%	2	216	-91.044%
2025-02-07	25.1100	25.1100	24.3100	24.3100	-2.760%	12	218	-91.320%
2025-02-06	22.7500	25.0000	21.7000	25.0000	-19.949%	14	214	-91.560%
2025-02-04	31.2300	31.2300	31.2300	31.2300	+4.869%	1	215	-93.244%
2025-01-31	29.7800	29.7800	29.7800	29.7800	+17.615%	2	214	-92.915%
2025-01-17	25.3200	25.3200	25.3200	25.3200	-0.900%	2	213	-91.667%
2025-01-16	25.5500	25.5500	25.5500	25.5500	+26.485%	1	213	-91.742%
2024-12-13	20.2000	20.2000	20.2000	20.2000	-0.980%	2	213	-89.554%
2024-12-12	20.6500	20.7000	20.4000	20.4000	-1.687%	7	214	-89.657%
2024-12-11	20.7500	20.7500	20.7500	20.7500	+17.898%	1	207	-89.831%
2024-12-09	17.6000	17.6000	17.6000	17.6000	-12.000%	1	206	-88.011%
2024-12-06	19.6300	20.0700	19.6300	20.0000	+3.896%	16	205	-89.450%
2024-12-05	18.0000	19.3500	18.0000	19.2500	+18.827%	13	198	-89.039%
2024-12-04	16.0000	16.2000	15.8000	16.2000	+14.085%	19	205	-86.975%
2024-12-02	14.2000	14.2000	14.2000	14.2000	+7.170%	1	190	-85.141%
2024-11-27	12.7500	13.2500	12.7500	13.2500	+4.992%	10	190	-84.075%
2024-11-25	12.6200	12.6200	12.6200	12.6200	-4.755%	40	190	-83.281%
2024-11-22	13.2500	13.2500	13.2500	13.2500	-0.823%	2	172	-84.075%
2024-11-21	13.7000	13.7000	12.8700	13.3600	-5.583%	14	173	-84.207%
2024-11-20	14.0000	14.1500	14.0000	14.1500	+6.391%	2	182	-85.088%
2024-11-18	13.3000	13.3000	13.3000	13.3000	-12.500%	1	180	-84.135%
2024-11-14	15.4200	15.4200	15.2000	15.2000	-4.101%	22	179	-86.118%
2024-11-13	15.8500	15.8500	15.8500	15.8500	-3.058%	1	158	-86.688%
2024-11-12	16.6400	16.6400	16.3500	16.3500	+0.801%	2	158	-87.095%
2024-11-11	16.6500	16.6500	16.2000	16.2200	+8.278%	13	158	-86.991%
2024-11-08	15.6000	15.6000	14.9800	14.9800	+10.472%	6	146	-85.915%
2024-10-31	14.9000	14.9000	13.5600	13.5600	+45.027%	10	145	-84.440%
2024-10-30	9.3500	9.3500	9.3500	9.3500	+3.659%	30	145	-77.433%
2024-10-29	9.0500	9.0500	9.0000	9.0200	+0.895%	30	175	-76.608%
2024-10-28	8.9400	8.9400	8.9400	8.9400	+16.255%	30	176	-76.398%
2024-10-21	7.6900	7.6900	7.6900	7.6900	-3.270%	1	146	-72.562%
2024-10-17	7.9500	7.9500	7.9500	7.9500	-9.966%	30	145	-73.459%
2024-10-10	8.8300	8.8300	8.8300	8.8300	-2.431%	1	141	-76.104%
2024-10-09	9.0500	9.0500	9.0500	9.0500	+1.685%	1	141	-76.685%
2024-10-04	9.1100	9.1100	8.9000	8.9000	-13.592%	12	141	-76.292%
2024-10-02	10.3000	10.3000	10.3000	10.3000	+4.040%	1	140	-79.515%
2024-10-01	9.9000	9.9000	9.9000	9.9000	-8.587%	2	139	-78.687%
2024-09-23	10.8300	10.8300	10.8300	10.8300	+1.215%	2	141	-80.517%
2024-09-18	10.7000	10.7000	10.7000	10.7000	+1.808%	1	139	-80.280%
2024-09-17	10.5100	10.5100	10.5100	10.5100	-9.785%	7	138	-79.924%
2024-09-16	11.6500	11.6500	11.6500	11.6500	0.000%	131	131	-81.888%

.dark-mode .rC9Fky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rC9Fky{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C55RBLX Jan 15 2027 55.00 Call (RBLX270115C00055000)option OPRA

RBLX20270115C55
RBLX Jan 15 2027 55.00 Call (RBLX270115C00055000)
option OPRA