Dark

RBLX20270115C95
RBLX Jan 15 2027 95.00 Call (RBLX270115C00095000)
option OPRA

EOD

Aug 14, 2026

0.3700+19.355%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3700	0.3700	0.3700	0.3700	+19.355%	1	1,004	0.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	-29.545%	7	1,004	+19.355%
2026-08-10	0.4400	0.4400	0.4400	0.4400	+41.935%	1	1,011	-15.909%
2026-08-07	0.3100	0.3100	0.3100	0.3100	+10.714%	4	1,011	+19.355%
2026-08-06	0.2800	0.2800	0.2800	0.2800	-20.000%	8	1,009	+32.143%
2026-08-05	0.4000	0.4000	0.3000	0.3500	+25.000%	5	1,017	+5.714%
2026-07-31	0.3700	0.3700	0.2800	0.2800	-79.562%	2	1,017	+32.143%
2026-07-30	1.4900	1.4900	1.3700	1.3700	-30.457%	140	1,018	-72.993%
2026-07-29	1.9700	1.9700	1.9700	1.9700	+23.125%	1	1,018	-81.218%
2026-07-28	1.6000	1.6000	1.6000	1.6000	+12.676%	6	1,017	-76.875%
2026-07-23	1.4200	1.4200	1.4200	1.4200	-35.455%	1	1,017	-73.944%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-26.421%	1	1,017	-83.182%
2026-07-14	2.9900	2.9900	2.9900	2.9900	+3.460%	7	1,016	-87.625%
2026-07-10	2.8900	2.8900	2.8900	2.8900	-13.988%	1	1,016	-87.197%
2026-07-02	3.3600	3.3600	3.3600	3.3600	-12.727%	1	1,015	-88.988%
2026-07-01	4.1100	4.1100	3.8500	3.8500	+13.235%	4	1,015	-90.390%
2026-06-30	3.5700	3.5700	3.4000	3.4000	-2.857%	6	1,018	-89.118%
2026-06-29	3.3600	3.5000	3.3600	3.5000	+75.879%	4	1,014	-89.429%
2026-06-24	1.9900	1.9900	1.9900	1.9900	-9.955%	1	1,010	-81.407%
2026-06-22	2.2100	2.2100	2.2100	2.2100	-18.750%	3	1,011	-83.258%
2026-06-18	2.7200	2.7200	2.7200	2.7200	+62.874%	3	1,009	-86.397%
2026-06-15	1.5800	1.6700	1.5800	1.6700	+51.818%	2	1,009	-77.844%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-17.293%	1	1,009	-66.364%
2026-06-10	1.3300	1.3300	1.3300	1.3300	-15.823%	1	1,010	-72.180%
2026-06-08	1.5900	1.5900	1.5800	1.5800	+7.483%	3	1,010	-76.582%
2026-06-05	1.4700	1.4700	1.4700	1.4700	-10.909%	1	1,008	-74.830%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-30.380%	5	1,007	-77.576%
2026-06-01	2.2900	2.3700	2.2000	2.3700	+3.043%	14	1,007	-84.388%
2026-05-29	2.1300	2.3000	2.1300	2.3000	+4.545%	2	1,012	-83.913%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+5.769%	1	1,012	-83.182%
2026-05-27	2.0800	2.0800	2.0800	2.0800	-0.952%	20	1,012	-82.212%
2026-05-26	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,022	-82.381%
2026-05-21	2.0700	2.0900	2.0700	2.0900	+3.465%	2	1,021	-82.297%
2026-05-20	1.8200	2.0200	1.8200	2.0200	+44.286%	20	1,021	-81.683%
2026-05-14	1.4100	1.4100	1.4000	1.4000	0.000%	2	1,009	-73.571%
2026-05-13	1.4400	1.4400	1.2300	1.4000	-9.677%	16	998	-73.571%
2026-05-08	1.6000	1.6000	1.5500	1.5500	-17.989%	81	998	-76.129%
2026-05-07	1.8900	1.8900	1.8900	1.8900	+11.176%	3	997	-80.423%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-3.955%	1	998	-78.235%
2026-05-05	1.6600	1.7700	1.6600	1.7700	-18.056%	8	997	-79.096%
2026-05-01	1.7400	2.4500	1.7400	2.1600	-55.464%	37	1,017	-82.870%
2026-04-30	4.9500	4.9500	4.8500	4.8500	+3.191%	3	1,017	-92.371%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-11.321%	1	1,016	-92.128%
2026-04-28	5.6100	5.6100	5.3000	5.3000	-0.935%	2	1,015	-93.019%
2026-04-27	5.3500	5.3500	5.3500	5.3500	+3.883%	3	1,015	-93.084%
2026-04-24	3.9000	5.1500	3.9000	5.1500	+18.391%	4	1,013	-92.816%
2026-04-23	4.7700	4.9500	4.3500	4.3500	-27.741%	624	1,009	-91.494%
2026-04-22	6.0200	6.0200	6.0200	6.0200	-9.474%	1	756	-93.854%
2026-04-21	6.2600	7.0500	6.2600	6.6500	+5.892%	22	771	-94.436%
2026-04-20	6.0000	6.2800	6.0000	6.2800	+10.175%	6	771	-94.108%
2026-04-15	5.7000	5.7000	5.7000	5.7000	+42.500%	1	768	-93.509%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-30.070%	5	768	-90.750%
2026-04-08	5.7200	5.7200	5.7200	5.7200	-5.455%	1	773	-93.531%
2026-04-06	6.0500	6.0500	6.0500	6.0500	0.000%	1	774	-93.884%
2026-04-02	5.3000	6.0500	5.1400	6.0500	+21.000%	14	774	-93.884%
2026-04-01	4.9500	5.0000	4.9500	5.0000	+1.215%	2	774	-92.600%
2026-03-31	4.1800	5.1000	4.1800	4.9400	+32.086%	9	774	-92.510%
2026-03-30	3.7400	3.7400	3.7400	3.7400	+1.081%	1	770	-90.107%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-19.565%	2	769	-90.000%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-9.091%	2	768	-91.957%
2026-03-23	5.0600	5.0600	5.0600	5.0600	-14.237%	1	768	-92.688%
2026-03-17	5.9000	5.9000	5.9000	5.9000	+3.509%	1	768	-93.729%
2026-03-16	5.4600	5.7000	5.4600	5.7000	+11.111%	83	768	-93.509%
2026-03-13	5.0000	5.1300	5.0000	5.1300	-27.746%	3	688	-92.788%
2026-03-09	7.7300	7.7300	7.1000	7.1000	-8.974%	31	687	-94.789%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-7.801%	1	714	-95.256%
2026-03-05	9.6900	9.6900	8.4600	8.4600	-4.407%	3	715	-95.626%
2026-03-03	8.8500	8.8500	8.8500	8.8500	-16.352%	2	714	-95.819%
2026-02-26	10.5800	10.5800	10.5800	10.5800	+10.208%	1	714	-96.503%
2026-02-25	9.6000	9.6000	9.6000	9.6000	+9.091%	1	713	-96.146%
2026-02-24	7.8500	8.8000	7.6400	8.8000	+17.333%	4	713	-95.795%
2026-02-23	7.2500	7.5000	7.2500	7.5000	+4.895%	27	713	-95.067%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-10.625%	1	686	-94.825%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+3.093%	4	685	-95.375%
2026-02-18	8.2900	8.2900	7.7600	7.7600	-7.948%	19	685	-95.232%
2026-02-13	8.4300	8.4300	8.4300	8.4300	+3.056%	1	685	-95.611%
2026-02-12	8.5400	9.0300	8.0700	8.1800	-20.966%	68	685	-95.477%
2026-02-11	11.0000	11.4900	10.1500	10.3500	-16.194%	563	687	-96.425%
2026-02-09	12.3000	12.3500	12.3000	12.3500	+12.273%	22	368	-97.004%
2026-02-06	8.5300	11.0000	8.2500	11.0000	+34.146%	53	389	-96.636%
2026-02-05	9.0700	9.0700	8.2000	8.2000	-10.186%	11	384	-95.488%
2026-02-03	9.1300	9.1300	9.1300	9.1300	+1.444%	2	382	-95.947%
2026-01-30	12.3600	12.3600	9.0000	9.0000	-25.000%	14	384	-95.889%
2026-01-23	12.0000	12.0000	12.0000	12.0000	-1.639%	14	381	-96.917%
2026-01-22	12.5000	12.5000	12.2000	12.2000	-18.937%	6	367	-96.967%
2026-01-20	16.0000	16.0000	15.0500	15.0500	-24.750%	32	361	-97.542%
2026-01-16	19.5800	21.0800	19.5800	20.0000	+36.986%	6	335	-98.150%
2026-01-13	14.6000	14.6000	14.6000	14.6000	+16.335%	5	335	-97.466%
2026-01-12	12.5500	12.5500	12.5500	12.5500	+11.556%	1	335	-97.052%
2026-01-08	11.9500	11.9500	10.8000	11.2500	-10.430%	8	334	-96.711%
2026-01-07	12.5600	12.5600	12.5600	12.5600	-0.711%	50	332	-97.054%
2026-01-06	13.0000	13.0000	12.5000	12.6500	-13.058%	173	368	-97.075%
2026-01-02	14.2500	14.6800	14.2500	14.5500	-3.322%	103	496	-97.457%
2025-12-31	15.2000	15.2000	15.0500	15.0500	-3.526%	3	597	-97.542%
2025-12-30	15.4000	15.6000	15.4000	15.6000	0.000%	3	597	-97.628%
2025-12-24	15.6000	15.6000	15.6000	15.6000	+0.645%	2	594	-97.628%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-1.899%	3	594	-97.613%
2025-12-22	16.1500	16.5500	15.8000	15.8000	-11.236%	3	594	-97.658%
2025-12-18	17.1100	18.2500	17.1100	17.8000	-6.806%	39	594	-97.921%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-7.952%	6	596	-98.063%
2025-12-12	21.0000	21.4300	20.0000	20.7500	-14.714%	102	602	-98.217%
2025-12-10	24.8000	24.8000	24.3300	24.3300	-4.476%	3	699	-98.479%
2025-12-09	25.4700	25.4700	25.4700	25.4700	+2.495%	1	699	-98.547%
2025-12-05	24.8500	24.8500	24.8500	24.8500	+0.607%	5	699	-98.511%
2025-12-04	24.7000	24.7000	24.7000	24.7000	+7.860%	1	694	-98.502%
2025-12-03	22.7500	22.9500	22.7500	22.9000	-7.287%	4	694	-98.384%
2025-12-02	24.7000	24.7000	24.7000	24.7000	+6.054%	5	693	-98.502%
2025-12-01	23.2700	23.9900	23.2700	23.2900	-3.959%	7	693	-98.411%
2025-11-28	24.3000	24.3000	24.2500	24.2500	+8.744%	27	693	-98.474%
2025-11-21	22.3000	22.3000	22.3000	22.3000	-9.165%	25	719	-98.341%
2025-11-20	24.2500	25.1700	24.2500	24.5500	-7.324%	82	721	-98.493%
2025-11-19	25.0000	26.4900	25.0000	26.4900	-9.374%	2	803	-98.603%
2025-11-18	29.1700	29.2300	29.1700	29.2300	+0.689%	100	803	-98.734%
2025-11-17	29.3300	29.3300	29.0300	29.0300	-3.555%	50	705	-98.725%
2025-11-14	27.4000	30.1500	27.4000	30.1000	+6.889%	29	655	-98.771%
2025-11-13	28.7500	28.7500	28.1600	28.1600	-7.672%	50	630	-98.686%
2025-11-12	30.5000	30.5000	30.5000	30.5000	+1.667%	1	580	-98.787%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-5.363%	10	580	-98.767%
2025-11-04	31.2000	31.7000	31.2000	31.7000	-3.177%	6	570	-98.833%
2025-11-03	35.2000	35.2000	32.7400	32.7400	-12.623%	220	358	-98.870%
2025-10-31	37.4700	37.4700	37.4700	37.4700	-4.413%	1	358	-99.013%
2025-10-30	40.2000	40.2000	39.2000	39.2000	-23.883%	6	357	-99.056%
2025-10-13	51.5000	51.5000	51.5000	51.5000	+7.292%	3	353	-99.282%
2025-10-03	50.0900	50.0900	48.0000	48.0000	-17.808%	4	353	-99.229%
2025-09-30	58.8100	58.8100	58.4000	58.4000	+6.201%	51	354	-99.366%
2025-09-25	54.9900	54.9900	54.9900	54.9900	-2.741%	7	305	-99.327%
2025-09-23	56.6100	56.6500	56.5400	56.5400	-1.361%	30	312	-99.346%
2025-09-18	56.9900	57.3200	56.9600	57.3200	-1.002%	40	282	-99.355%
2025-09-17	53.6500	57.9000	53.6500	57.9000	-0.669%	58	242	-99.361%
2025-09-16	58.5700	59.1300	58.2900	58.2900	-2.198%	68	187	-99.365%
2025-09-15	58.4100	59.6000	58.4100	59.6000	+14.351%	4	166	-99.379%
2025-09-05	50.0000	52.1200	50.0000	52.1200	+4.032%	3	170	-99.290%
2025-09-02	50.1000	50.1000	50.1000	50.1000	+4.353%	2	170	-99.261%
2025-08-29	50.5000	50.5000	48.0100	48.0100	-2.220%	4	165	-99.229%
2025-08-25	49.1000	49.1000	49.1000	49.1000	+15.693%	1	165	-99.246%
2025-08-15	41.8000	42.7100	41.8000	42.4400	-18.385%	18	165	-99.128%
2025-08-14	51.0000	52.0000	51.0000	52.0000	+8.086%	2	165	-99.288%
2025-08-13	48.1100	48.1100	48.1100	48.1100	-6.310%	1	163	-99.231%
2025-08-07	51.6500	51.7500	51.3500	51.3500	+3.320%	6	162	-99.279%
2025-07-30	49.3000	49.7000	49.3000	49.7000	+5.745%	3	162	-99.256%
2025-07-22	47.0000	47.0000	47.0000	47.0000	-3.590%	2	161	-99.213%
2025-07-18	48.7500	48.7500	48.7500	48.7500	+12.587%	1	161	-99.241%
2025-07-16	39.6400	43.3000	39.6000	43.3000	+12.760%	109	161	-99.145%
2025-07-14	36.9000	38.4000	36.9000	38.4000	+11.856%	3	209	-99.036%
2025-07-11	34.3300	34.3300	34.3300	34.3300	+5.631%	2	208	-98.922%
2025-07-08	32.5000	32.5000	32.5000	32.5000	-3.216%	1	208	-98.862%
2025-06-25	33.5800	33.5800	33.5800	33.5800	+0.060%	19	228	-98.898%
2025-06-24	33.6700	33.9000	33.5600	33.5600	+4.224%	7	247	-98.897%
2025-06-23	33.2500	33.2500	32.2000	32.2000	+5.574%	32	249	-98.851%
2025-06-20	32.5000	32.5000	30.5000	30.5000	-2.494%	10	275	-98.787%
2025-06-18	32.1200	32.1300	31.2800	31.2800	+3.748%	4	279	-98.817%
2025-06-16	30.1500	30.1500	30.1500	30.1500	+8.026%	7	279	-98.773%
2025-06-13	27.9100	27.9100	27.9100	27.9100	+4.103%	2	279	-98.674%
2025-06-12	27.5200	27.5200	26.0100	26.8100	+2.485%	6	280	-98.620%
2025-06-11	27.0500	27.0500	25.6900	26.1600	+4.016%	5	280	-98.586%
2025-06-10	24.8800	25.9700	24.8800	25.1500	+1.411%	5	281	-98.529%
2025-06-09	24.7000	24.8000	24.7000	24.8000	-7.841%	12	282	-98.508%
2025-06-06	26.4100	26.9500	26.4100	26.9100	+6.364%	44	294	-98.625%
2025-06-05	24.7000	25.3000	24.7000	25.3000	+10.000%	11	279	-98.538%
2025-06-04	22.6500	23.1400	22.6500	23.0000	+20.925%	4	284	-98.391%
2025-05-27	18.1000	19.0200	18.1000	19.0200	+17.480%	3	282	-98.055%
2025-05-19	14.8000	16.1900	14.8000	16.1900	-2.704%	3	282	-97.715%
2025-05-16	16.6400	16.6400	16.6400	16.6400	+5.987%	14	282	-97.776%
2025-05-15	15.7000	15.7000	15.7000	15.7000	+2.883%	1	279	-97.643%
2025-05-14	14.7000	15.2600	14.7000	15.2600	+15.606%	4	280	-97.575%
2025-05-13	12.8000	13.2000	12.8000	13.2000	+16.505%	2	282	-97.197%
2025-05-09	11.5000	11.5000	11.3200	11.3300	+5.395%	164	283	-96.734%
2025-05-08	10.7500	10.7500	10.7500	10.7500	+3.365%	50	204	-96.558%
2025-05-06	10.5000	10.5000	10.4000	10.4000	-17.131%	2	156	-96.442%
2025-05-02	12.3000	12.5500	12.1000	12.5500	+153.535%	10	156	-97.052%
2025-04-04	5.9000	5.9000	4.9500	4.9500	-20.161%	102	156	-92.525%
2025-03-31	6.2000	6.2000	6.2000	6.2000	-2.973%	1	205	-94.032%
2025-03-14	6.3900	6.3900	6.3900	6.3900	-0.776%	4	204	-94.210%
2025-03-13	6.4400	6.4400	6.4400	6.4400	+23.846%	10	202	-94.255%
2025-03-10	5.2000	5.2000	5.2000	5.2000	-15.033%	1	202	-92.885%
2025-03-07	6.3000	6.3000	6.1200	6.1200	-16.164%	12	201	-93.954%
2025-03-06	7.3000	7.3000	7.3000	7.3000	+1.389%	1	199	-94.932%
2025-03-04	7.2000	7.2000	7.2000	7.2000	-17.995%	1	199	-94.861%
2025-02-28	8.8100	8.8100	8.7800	8.7800	+21.103%	4	199	-95.786%
2025-02-25	7.2500	7.2500	7.2500	7.2500	-11.585%	2	199	-94.897%
2025-02-20	9.7000	9.7000	8.1000	8.2000	-14.136%	6	197	-95.488%
2025-02-19	9.6000	9.6000	9.5500	9.5500	-2.051%	2	191	-96.126%
2025-02-12	10.0000	10.0000	9.7500	9.7500	-7.583%	11	192	-96.205%
2025-02-07	10.5500	10.5500	10.5500	10.5500	-1.402%	2	199	-96.493%
2025-02-06	9.7500	10.7000	9.7500	10.7000	-33.250%	103	199	-96.542%
2025-02-05	16.0300	16.0300	16.0300	16.0300	+31.393%	1	102	-97.692%
2025-01-28	12.2000	12.2000	12.2000	12.2000	+5.719%	1	101	-96.967%
2025-01-23	11.4300	11.5400	11.4300	11.5400	+6.359%	4	100	-96.794%
2025-01-22	11.0000	11.0000	10.5900	10.8500	-0.276%	22	96	-96.590%
2025-01-21	11.0100	11.0100	10.8200	10.8800	+1.209%	62	80	-96.599%
2025-01-17	10.8000	10.8000	10.6900	10.7500	0.000%	46	80	-96.558%

.dark-mode .JdfqLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdfqLl{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115C95RBLX Jan 15 2027 95.00 Call (RBLX270115C00095000)option OPRA

RBLX20270115C95
RBLX Jan 15 2027 95.00 Call (RBLX270115C00095000)
option OPRA