Dark

RBLX20270115C85
RBLX Jan 15 2027 85.00 Call (RBLX270115C00085000)
option OPRA

EOD

Aug 17, 2026

0.4600-31.343%(-0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4600	0.4600	0.4600	0.4600	-31.343%	2	1,445	0.000%
2026-08-10	0.6700	0.6700	0.6700	0.6700	+19.643%	1	1,445	-31.343%
2026-08-07	0.4600	0.5600	0.4500	0.5600	+16.667%	5	1,446	-17.857%
2026-08-06	0.4700	0.4800	0.4700	0.4800	+11.628%	6	1,450	-4.167%
2026-08-05	0.4200	0.4400	0.4200	0.4300	-28.333%	3	1,449	+6.977%
2026-08-04	0.5100	0.6000	0.5100	0.6000	+11.111%	2	1,452	-23.333%
2026-08-03	0.4500	0.5400	0.4400	0.5400	+35.000%	61	1,453	-14.815%
2026-07-31	0.4300	0.4300	0.3500	0.4000	-80.861%	43	1,453	+15.000%
2026-07-30	2.1000	2.1000	1.9000	2.0900	-7.111%	46	1,415	-77.990%
2026-07-29	2.2500	2.2500	2.2500	2.2500	-11.067%	1	1,402	-79.556%
2026-07-28	2.4400	2.5300	2.4400	2.5300	+22.816%	2	1,403	-81.818%
2026-07-27	2.0600	2.0600	2.0600	2.0600	-4.186%	1	1,403	-77.670%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-2.715%	2	1,404	-78.605%
2026-07-23	2.2100	2.2100	2.2100	2.2100	-15.000%	1	1,402	-79.186%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-24.638%	1	1,402	-82.308%
2026-07-21	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,402	-86.667%
2026-07-20	3.1500	3.2000	3.1500	3.2000	-16.883%	2	1,401	-85.625%
2026-07-16	4.3600	4.3800	3.8500	3.8500	-10.465%	13	1,401	-88.052%
2026-07-15	4.3000	4.3000	4.3000	4.3000	+8.312%	1	1,388	-89.302%
2026-07-14	4.0100	4.0100	3.9700	3.9700	-5.476%	10	1,388	-88.413%
2026-07-13	4.5700	4.5700	4.2000	4.2000	+1.205%	2	1,387	-89.048%
2026-07-10	4.7800	4.7800	4.1500	4.1500	-3.935%	2	1,389	-88.916%
2026-07-09	4.2800	4.5900	4.2800	4.3200	+3.846%	16	1,388	-89.352%
2026-07-08	4.3000	4.3000	4.1600	4.1600	-13.693%	3	1,382	-88.942%
2026-07-06	4.8200	4.8200	4.8200	4.8200	+4.329%	1	1,379	-90.456%
2026-07-02	4.7700	4.7700	4.6200	4.6200	-18.947%	2	1,378	-90.043%
2026-07-01	5.4200	5.7500	5.4200	5.7000	+21.277%	4	1,378	-91.930%
2026-06-30	4.6600	4.8500	4.4800	4.7000	0.000%	999	1,378	-90.213%
2026-06-29	3.7000	4.7000	3.7000	4.7000	+54.098%	11	722	-90.213%
2026-06-23	3.0500	3.0500	3.0500	3.0500	-4.688%	5	721	-84.918%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-20.000%	12	721	-85.625%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+26.984%	4	725	-88.500%
2026-06-17	3.0000	3.1500	3.0000	3.1500	+5.705%	3	725	-85.397%
2026-06-16	2.4500	2.9800	2.4500	2.9800	+29.565%	11	725	-84.564%
2026-06-15	2.2200	2.3000	2.2200	2.3000	+21.053%	4	721	-80.000%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-13.242%	6	721	-75.789%
2026-06-09	2.3200	2.3200	2.1600	2.1900	+0.459%	38	721	-78.995%
2026-06-08	2.2200	2.2200	2.1800	2.1800	+9.000%	17	715	-78.899%
2026-06-05	2.2000	2.2000	2.0000	2.0000	-20.319%	9	717	-77.000%
2026-06-03	2.3300	2.5100	2.2700	2.5100	-8.727%	56	712	-81.673%
2026-06-02	2.7000	2.7500	2.7000	2.7500	-16.667%	53	724	-83.273%
2026-06-01	2.8800	3.3000	2.8400	3.3000	+6.452%	89	725	-86.061%
2026-05-29	3.1500	3.1500	3.1000	3.1000	+3.333%	5	714	-85.161%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+12.782%	40	713	-84.667%
2026-05-26	2.7500	2.7500	2.6600	2.6600	+7.692%	24	713	-82.707%
2026-05-21	2.4700	2.4700	2.4700	2.4700	-2.756%	2	713	-81.377%
2026-05-20	2.6300	2.6300	2.5400	2.5400	-18.065%	21	713	-81.890%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+58.974%	8	704	-85.161%
2026-05-13	1.9300	1.9500	1.9300	1.9500	-0.510%	13	704	-76.410%
2026-05-12	2.2500	2.2500	1.9600	1.9600	-5.314%	6	697	-76.531%
2026-05-08	2.2500	2.2500	2.0700	2.0700	-20.690%	4	697	-77.778%
2026-05-07	2.6100	2.6100	2.6100	2.6100	+10.593%	3	700	-82.375%
2026-05-06	2.3600	2.3600	2.3600	2.3600	-5.600%	1	698	-80.508%
2026-05-05	2.6100	2.8000	2.5000	2.5000	-24.242%	30	699	-81.600%
2026-05-04	3.0500	3.3000	3.0500	3.3000	+19.565%	10	703	-86.061%
2026-05-01	2.1500	3.3000	2.1500	2.7600	-55.122%	74	710	-83.333%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-6.818%	1	710	-92.520%
2026-04-28	6.9000	6.9000	6.6000	6.6000	-5.444%	5	709	-93.030%
2026-04-27	6.6300	7.0000	6.6300	6.9800	+8.217%	3	709	-93.410%
2026-04-24	5.7500	6.4500	5.7500	6.4500	-16.234%	5	708	-92.868%
2026-04-22	7.7000	7.7000	7.7000	7.7000	-8.333%	10	712	-94.026%
2026-04-21	9.3000	9.3000	8.4000	8.4000	-1.176%	5	722	-94.524%
2026-04-20	7.6000	8.5000	7.6000	8.5000	+2.533%	26	722	-94.588%
2026-04-17	8.2900	8.2900	8.2900	8.2900	+7.662%	1	730	-94.451%
2026-04-16	7.5000	7.7000	7.5000	7.7000	0.000%	13	731	-94.026%
2026-04-15	7.7000	7.7000	7.7000	7.7000	+16.667%	1	729	-94.026%
2026-04-14	6.7400	6.7400	6.6000	6.6000	-6.383%	7	728	-93.030%
2026-04-13	7.0500	7.0500	7.0500	7.0500	+27.256%	25	728	-93.475%
2026-04-10	5.0500	5.5400	5.0500	5.5400	+9.270%	38	753	-91.697%
2026-04-09	5.0700	5.0700	5.0700	5.0700	-25.985%	4	748	-90.927%
2026-04-06	6.8000	6.8500	6.8000	6.8500	-8.910%	27	748	-93.285%
2026-04-02	7.5200	7.5200	7.5200	7.5200	+43.238%	1	734	-93.883%
2026-03-30	4.9600	5.2500	4.9600	5.2500	+5.000%	2	734	-91.238%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-10.714%	2	733	-90.800%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-13.846%	2	733	-91.786%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+7.261%	2	733	-92.923%
2026-03-24	6.0600	6.0600	6.0600	6.0600	-11.533%	2	731	-92.409%
2026-03-23	6.8500	6.8500	6.8500	6.8500	+5.223%	1	731	-93.285%
2026-03-20	6.5100	6.5100	6.5100	6.5100	-3.269%	1	731	-92.934%
2026-03-19	7.3000	7.3000	6.7300	6.7300	-12.026%	4	731	-93.165%
2026-03-18	7.5000	7.6500	7.5000	7.6500	+2.000%	2	729	-93.987%
2026-03-17	7.8700	7.8700	7.4500	7.5000	+4.312%	3	731	-93.867%
2026-03-16	7.1900	7.1900	7.1900	7.1900	+4.203%	1	732	-93.602%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-10.968%	1	731	-93.333%
2026-03-11	7.8600	7.8600	7.7500	7.7500	+14.815%	2	731	-94.065%
2026-03-10	6.7500	6.7500	6.7500	6.7500	-30.769%	25	731	-93.185%
2026-03-09	9.7500	9.7500	9.7500	9.7500	-2.500%	3	726	-95.282%
2026-03-06	9.9800	10.0000	9.9800	10.0000	-15.966%	4	738	-95.400%
2026-02-25	11.9000	11.9000	11.9000	11.9000	+7.111%	1	734	-96.134%
2026-02-24	11.1100	11.1100	11.1100	11.1100	+16.947%	4	734	-95.860%
2026-02-23	8.7300	9.5000	8.7300	9.5000	+2.151%	11	738	-95.158%
2026-02-20	9.3000	9.3000	9.3000	9.3000	-11.344%	2	738	-95.054%
2026-02-18	10.4000	10.4900	10.4000	10.4900	+5.427%	3	736	-95.615%
2026-02-17	10.2500	10.7500	9.9500	9.9500	-4.967%	26	737	-95.377%
2026-02-13	10.4700	10.4700	10.4700	10.4700	+6.294%	8	716	-95.606%
2026-02-12	10.9500	11.6500	9.7500	9.8500	-26.107%	36	716	-95.330%
2026-02-11	13.5000	13.5000	12.6000	13.3300	-9.320%	45	708	-96.549%
2026-02-10	15.1900	15.3100	14.7000	14.7000	-6.962%	24	686	-96.871%
2026-02-09	14.8800	15.8000	14.8800	15.8000	+23.149%	9	684	-97.089%
2026-02-06	11.0000	13.3300	9.8400	12.8300	+27.408%	35	685	-96.415%
2026-02-05	11.2500	11.2500	10.0700	10.0700	-10.648%	45	668	-95.432%
2026-02-04	11.8300	11.8300	11.1900	11.2700	-1.054%	55	657	-95.918%
2026-02-03	11.0500	11.3900	11.0500	11.3900	-11.978%	2	709	-95.961%
2026-02-02	12.9400	12.9400	12.9400	12.9400	+15.022%	1	710	-96.445%
2026-01-30	11.5000	12.3900	11.2500	11.2500	-20.997%	17	711	-95.911%
2026-01-29	14.2400	14.2400	14.2400	14.2400	-1.793%	5	706	-96.770%
2026-01-26	13.7000	15.2300	13.0000	14.5000	-4.918%	160	711	-96.828%
2026-01-22	15.0000	15.6200	14.9500	15.2500	-5.162%	269	752	-96.984%
2026-01-21	16.6500	16.6500	15.7000	16.0800	-7.851%	36	869	-97.139%
2026-01-20	20.1000	20.5300	17.4500	17.4500	-28.396%	32	874	-97.364%
2026-01-16	24.1100	24.3700	23.7000	24.3700	+10.622%	60	874	-98.112%
2026-01-15	21.1300	23.6500	20.3800	22.0300	+10.150%	83	874	-97.912%
2026-01-14	22.2200	22.2200	20.0000	20.0000	-6.323%	14	874	-97.700%
2026-01-13	17.9400	21.5000	17.9400	21.3500	+40.000%	35	874	-97.845%
2026-01-12	15.2500	15.2500	15.2500	15.2500	+9.397%	2	868	-96.984%
2026-01-09	13.8500	14.1500	13.8500	13.9400	-4.061%	13	866	-96.700%
2026-01-08	14.9500	14.9500	13.3000	14.5300	-9.188%	92	867	-96.834%
2026-01-07	16.8200	16.8200	15.6000	16.0000	-16.883%	4	869	-97.125%
2026-01-05	19.2000	19.2500	19.2000	19.2500	+9.313%	2	868	-97.610%
2026-01-02	17.6100	17.6100	17.6100	17.6100	-3.401%	1	868	-97.388%
2025-12-31	18.4500	18.4500	18.2300	18.2300	-3.545%	8	867	-97.477%
2025-12-30	18.9000	18.9000	18.9000	18.9000	-0.943%	1	867	-97.566%
2025-12-23	19.0800	19.0800	19.0800	19.0800	-3.147%	2	867	-97.589%
2025-12-22	19.8500	19.8500	19.7000	19.7000	-1.005%	28	867	-97.665%
2025-12-19	19.9200	20.1500	19.6000	19.9000	-6.353%	16	867	-97.688%
2025-12-18	21.3000	21.3000	21.2500	21.2500	-1.438%	2	857	-97.835%
2025-12-17	23.0000	23.0500	21.5600	21.5600	-8.450%	60	857	-97.866%
2025-12-16	23.5500	23.5500	23.5500	23.5500	+1.596%	8	867	-98.047%
2025-12-15	23.1000	23.1800	21.9500	23.1800	-3.255%	101	867	-98.016%
2025-12-12	25.2000	26.0000	23.7000	23.9600	-15.782%	227	797	-98.080%
2025-12-10	29.4300	29.4300	28.4500	28.4500	-0.802%	3	598	-98.383%
2025-12-02	28.7300	28.7300	28.6800	28.6800	+3.165%	2	598	-98.396%
2025-12-01	27.1000	27.8000	27.1000	27.8000	-2.456%	2	598	-98.345%
2025-11-20	28.5000	28.5000	28.5000	28.5000	-19.034%	50	598	-98.386%
2025-11-17	35.2000	35.2000	35.2000	35.2000	+8.308%	1	648	-98.693%
2025-11-14	32.0000	32.5000	32.0000	32.5000	-3.988%	45	649	-98.585%
2025-11-13	33.8500	33.8500	33.8500	33.8500	-2.281%	1	605	-98.641%
2025-11-06	34.6400	34.6400	34.6400	34.6400	-5.226%	1	606	-98.672%
2025-11-04	36.3200	36.5500	36.3200	36.5500	-4.444%	5	606	-98.741%
2025-11-03	40.0900	40.0900	38.2500	38.2500	-11.047%	23	604	-98.797%
2025-10-31	43.0000	43.0000	43.0000	43.0000	-6.522%	6	604	-98.930%
2025-10-30	51.0000	51.0000	46.0000	46.0000	-26.341%	25	603	-99.000%
2025-10-17	62.4500	62.4500	62.4500	62.4500	+12.746%	2	581	-99.263%
2025-10-08	55.0500	55.3900	55.0500	55.3900	-0.360%	20	581	-99.170%
2025-10-03	55.5900	55.5900	55.5900	55.5900	-13.506%	1	596	-99.173%
2025-09-30	65.6500	65.6500	64.2700	64.2700	+0.689%	26	595	-99.284%
2025-09-23	62.5200	63.8300	62.5200	63.8300	+6.242%	6	570	-99.279%
2025-09-17	61.8700	61.8700	60.0800	60.0800	+7.864%	85	565	-99.234%
2025-09-02	55.8000	55.8000	55.7000	55.7000	-2.537%	2	494	-99.174%
2025-08-26	57.1500	57.1500	57.1500	57.1500	+7.284%	1	493	-99.195%
2025-08-25	53.2700	53.2700	53.2700	53.2700	+3.437%	1	493	-99.136%
2025-08-18	51.2000	51.5000	51.2000	51.5000	+11.957%	3	493	-99.107%
2025-08-15	46.0000	46.0000	46.0000	46.0000	-22.689%	1	493	-99.000%
2025-08-04	59.8100	59.8100	59.4500	59.5000	-18.683%	18	493	-99.227%
2025-07-31	74.6800	74.6800	71.1000	73.1700	+33.036%	51	493	-99.371%
2025-07-30	55.0000	55.0000	55.0000	55.0000	+7.801%	1	522	-99.164%
2025-07-24	51.0200	51.0200	51.0200	51.0200	+2.040%	1	523	-99.098%
2025-07-16	47.6500	50.0000	47.6500	50.0000	+16.009%	3	523	-99.080%
2025-07-14	43.1000	43.1000	43.1000	43.1000	+5.276%	1	524	-98.933%
2025-07-07	40.9400	40.9400	40.9400	40.9400	+10.054%	2	524	-98.876%
2025-07-02	37.2000	37.2000	37.2000	37.2000	-4.738%	1	522	-98.763%
2025-06-27	38.7500	39.0500	38.7500	39.0500	+0.128%	2	522	-98.822%
2025-06-24	39.0000	39.0000	39.0000	39.0000	+4.698%	1	524	-98.821%
2025-06-18	37.3800	37.3800	37.2500	37.2500	+16.954%	11	529	-98.765%
2025-06-13	33.3100	33.8500	31.8500	31.8500	+0.791%	14	529	-98.556%
2025-06-11	31.6000	31.6000	31.6000	31.6000	+7.046%	15	535	-98.544%
2025-06-10	29.5200	29.5200	29.5200	29.5200	-4.836%	1	535	-98.442%
2025-06-06	31.0200	31.0200	31.0200	31.0200	+6.966%	2	534	-98.517%
2025-06-05	29.0000	29.0000	29.0000	29.0000	+11.496%	15	534	-98.414%
2025-06-02	26.2500	26.2500	26.0100	26.0100	+8.737%	6	534	-98.231%
2025-05-30	23.9500	24.3700	23.7900	23.9200	+6.028%	76	529	-98.077%
2025-05-29	22.5500	22.5600	22.5500	22.5600	-2.506%	5	517	-97.961%
2025-05-28	23.1200	23.1500	23.1200	23.1400	0.000%	4	517	-98.012%
2025-05-27	23.1400	23.2000	23.1400	23.1400	+10.296%	3	517	-98.012%
2025-05-21	20.9800	20.9800	20.9800	20.9800	+3.656%	1	519	-97.807%
2025-05-19	20.1400	20.2400	20.1400	20.2400	-1.748%	2	518	-97.727%
2025-05-16	20.6000	20.6000	20.6000	20.6000	+10.574%	2	518	-97.767%
2025-05-14	18.6300	18.6300	18.6300	18.6300	+9.588%	1	518	-97.531%
2025-05-13	16.9800	17.0000	16.9800	17.0000	+22.744%	2	519	-97.294%
2025-05-08	13.5000	13.8500	13.5000	13.8500	+3.745%	3	517	-96.679%
2025-05-05	13.3500	13.3500	13.3500	13.3500	-9.919%	25	514	-96.554%
2025-05-02	14.8200	14.8200	14.8200	14.8200	+25.593%	2	489	-96.896%
2025-04-30	11.5000	11.8000	11.5000	11.8000	+3.057%	2	488	-96.102%
2025-04-29	11.4000	11.4500	11.4000	11.4500	+33.606%	2	488	-95.983%
2025-04-15	8.5700	8.5700	8.5700	8.5700	+15.343%	1	488	-94.632%
2025-04-10	7.4300	7.4300	7.4300	7.4300	+4.648%	1	488	-93.809%
2025-04-09	7.1000	7.1000	7.1000	7.1000	+2.899%	40	487	-93.521%
2025-04-08	6.9000	6.9000	6.9000	6.9000	-29.735%	3	467	-93.333%
2025-04-01	9.8200	9.8200	9.8200	9.8200	+8.508%	1	470	-95.316%
2025-03-28	9.0500	9.0500	9.0500	9.0500	-3.518%	2	470	-94.917%
2025-03-27	9.5000	9.5000	9.3800	9.3800	-9.020%	5	469	-95.096%
2025-03-24	10.3100	10.3100	10.3100	10.3100	+2.689%	1	469	-95.538%
2025-03-21	8.8400	10.0400	8.8000	10.0400	+39.251%	12	469	-95.418%
2025-03-10	7.2100	7.2100	7.2100	7.2100	-4.503%	2	469	-93.620%
2025-03-07	7.5500	7.5500	7.5500	7.5500	-19.595%	4	469	-93.907%
2025-02-25	9.3900	9.3900	9.3900	9.3900	-13.056%	2	469	-95.101%
2025-02-21	10.8000	10.8000	10.8000	10.8000	-14.286%	10	469	-95.741%
2025-02-11	12.6000	12.6000	12.6000	12.6000	-1.716%	1	469	-96.349%
2025-02-06	12.4300	14.0000	12.4300	12.8200	-32.668%	9	469	-96.412%
2025-02-05	18.6500	19.4800	18.6500	19.0400	+6.726%	6	467	-97.584%
2025-02-04	17.8400	17.8400	17.8400	17.8400	+5.251%	1	465	-97.422%
2025-02-03	16.6700	17.1000	16.3000	16.9500	+10.065%	18	465	-97.286%
2025-01-28	15.5000	15.5000	15.4000	15.4000	+13.069%	2	465	-97.013%
2025-01-27	13.6200	13.6200	13.6200	13.6200	+19.474%	1	464	-96.623%
2025-01-06	11.3500	11.6600	11.1500	11.4000	+5.556%	414	463	-95.965%
2025-01-03	10.8000	10.8600	10.7500	10.8000	+9.312%	158	189	-95.741%
2024-12-31	9.8800	9.8800	9.8800	9.8800	0.000%	2	136	-95.344%
2024-12-30	10.0000	10.0000	9.8800	9.8800	-1.692%	4	136	-95.344%
2024-12-24	10.0500	10.0500	10.0500	10.0500	-15.190%	5	138	-95.423%
2024-12-16	11.7200	11.8500	11.7200	11.8500	+9.926%	3	139	-96.118%
2024-12-13	11.0000	11.0000	10.7800	10.7800	-2.620%	14	139	-95.733%
2024-12-11	9.5200	11.0700	9.5200	11.0700	+22.591%	24	141	-95.845%
2024-12-09	9.0600	9.1000	8.7500	9.0300	-10.594%	112	119	-94.906%
2024-12-06	9.4000	10.2500	9.4000	10.1000	0.000%	28	14	-95.446%

.dark-mode .F2myvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2myvb{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C85RBLX Jan 15 2027 85.00 Call (RBLX270115C00085000)option OPRA

RBLX20270115C85
RBLX Jan 15 2027 85.00 Call (RBLX270115C00085000)
option OPRA