RBLX270219C00045000
RBLX Feb 19 2027 45.00 Call
optionOPRA
EODOct 15, 2026
10.65USD-0.560%(-0.06)5Vol475OI
RBLX270219C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.4900 | 10.6500 | 9.4900 | 10.6500 | -0.560% | 5 | 473 | 0.000% |
| 2026-10-13 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +5.000% | 1 | 473 | -0.560% |
| 2026-10-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 1 | 472 | +4.412% |
| 2026-10-09 | 9.9900 | 10.0100 | 9.9500 | 10.0000 | +29.032% | 22 | 479 | +6.500% |
| 2026-10-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.357% | 6 | 473 | +37.419% |
| 2026-10-07 | 7.8500 | 8.5500 | 7.8500 | 8.5500 | +14.765% | 44 | 472 | +24.561% |
| 2026-10-05 | 7.4500 | 7.4500 | 7.2500 | 7.4500 | +10.370% | 26 | 469 | +42.953% |
| 2026-10-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 8 | 463 | +57.778% |
| 2026-10-01 | 6.6000 | 6.6500 | 6.5000 | 6.5500 | +2.344% | 49 | 493 | +62.595% |
| 2026-09-30 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | +8.475% | 18 | 508 | +66.406% |
| 2026-09-29 | 6.4500 | 6.4500 | 5.9000 | 5.9000 | -10.606% | 13 | 495 | +80.508% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -28.649% | 22 | 474 | +61.364% |
| 2026-09-25 | 9.5400 | 9.6500 | 8.8600 | 9.2500 | -7.500% | 24 | 458 | +15.135% |
| 2026-09-24 | 10.5600 | 11.3000 | 10.0000 | 10.0000 | -16.874% | 18 | 442 | +6.500% |
| 2026-09-22 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +3.528% | 2 | 442 | -11.471% |
| 2026-09-21 | 11.3900 | 11.6500 | 11.3900 | 11.6200 | +20.415% | 10 | 443 | -8.348% |
| 2026-09-18 | 9.2000 | 9.6500 | 8.9200 | 9.6500 | -6.311% | 25 | 445 | +10.363% |
| 2026-09-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -14.806% | 1 | 445 | +3.398% |
| 2026-09-14 | 10.5500 | 12.4800 | 10.3500 | 12.0900 | +30.703% | 36 | 474 | -11.911% |
| 2026-09-11 | 9.0500 | 9.2500 | 9.0500 | 9.2500 | +5.714% | 30 | 444 | +15.135% |
| 2026-09-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +6.707% | 1 | 444 | +21.714% |
| 2026-09-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.345% | 1 | 445 | +29.878% |
| 2026-09-08 | 8.5500 | 9.4000 | 8.5500 | 8.8500 | +17.374% | 321 | 158 | +20.339% |
| 2026-09-04 | 7.0000 | 7.5400 | 7.0000 | 7.5400 | +10.882% | 43 | 201 | +41.247% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +11.475% | 10 | 191 | +56.618% |
| 2026-09-02 | 6.0000 | 6.3500 | 5.9000 | 6.1000 | +4.274% | 10 | 192 | +74.590% |
| 2026-09-01 | 6.1300 | 6.1300 | 5.8500 | 5.8500 | -7.143% | 6 | 197 | +82.051% |
| 2026-08-31 | 5.3200 | 6.8000 | 5.3200 | 6.3000 | +28.571% | 32 | 206 | +69.048% |
| 2026-08-27 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | -2.000% | 2 | 204 | +117.347% |
| 2026-08-26 | 5.3500 | 5.4000 | 5.0000 | 5.0000 | -5.660% | 11 | 207 | +113.000% |
| 2026-08-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -17.188% | 1 | 208 | +100.943% |
| 2026-08-19 | 5.6500 | 6.4000 | 5.6500 | 6.4000 | +16.364% | 6 | 214 | +66.406% |
| 2026-08-17 | 5.6000 | 5.7000 | 5.5000 | 5.5000 | -8.789% | 16 | 205 | +93.636% |
| 2026-08-14 | 5.7500 | 6.2000 | 5.7500 | 6.0300 | +24.330% | 16 | 199 | +76.617% |
| 2026-08-13 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +1.677% | 3 | 200 | +119.588% |
| 2026-08-12 | 5.0000 | 5.0000 | 4.6500 | 4.7700 | -5.731% | 35 | 167 | +123.270% |
| 2026-08-11 | 5.3000 | 5.3000 | 5.0600 | 5.0600 | -12.000% | 9 | 167 | +110.474% |
| 2026-08-10 | 6.4000 | 6.4000 | 5.7500 | 5.7500 | +4.736% | 77 | 92 | +85.217% |
| 2026-08-07 | 5.5200 | 5.5200 | 5.4900 | 5.4900 | +0.182% | 10 | 84 | +93.989% |
| 2026-08-06 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | +7.241% | 20 | 84 | +94.343% |
| 2026-08-05 | 5.2000 | 5.3500 | 5.1100 | 5.1100 | -9.558% | 41 | 63 | +108.415% |
| 2026-08-04 | 6.1200 | 6.1200 | 5.6500 | 5.6500 | +2.727% | 18 | 50 | +88.496% |
| 2026-08-03 | 5.2500 | 6.3000 | 5.2500 | 5.5000 | +12.245% | 10 | 42 | +93.636% |
| 2026-07-31 | 5.6800 | 5.6800 | 4.5000 | 4.9000 | -64.697% | 42 | 5 | +117.347% |
| 2026-07-28 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +12.754% | 1 | 5 | -23.271% |
| 2026-07-24 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -0.565% | 2 | 3 | -13.485% |
| 2026-06-22 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | 0.000% | 3 | 3 | -13.974% |