RBLX270219C00050000
RBLX Feb 19 2027 50.00 Call
optionOPRA
EODOct 15, 2026
8.77USD+13.896%(+1.07)4Vol999OI
RBLX270219C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.4000 | 8.7700 | 7.4000 | 8.7700 | +13.896% | 4 | 1,000 | 0.000% |
| 2026-10-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.259% | 4 | 1,000 | +13.896% |
| 2026-10-09 | 7.6000 | 8.0500 | 7.6000 | 7.7200 | +25.528% | 27 | 979 | +13.601% |
| 2026-10-08 | 5.8500 | 6.1500 | 5.8500 | 6.1500 | -2.070% | 3 | 978 | +42.602% |
| 2026-10-06 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +8.276% | 1 | 977 | +39.650% |
| 2026-10-05 | 5.6000 | 5.8000 | 5.5500 | 5.8000 | +11.324% | 28 | 981 | +51.207% |
| 2026-10-02 | 5.0500 | 5.2100 | 5.0000 | 5.2100 | +1.165% | 701 | 284 | +68.330% |
| 2026-10-01 | 4.9000 | 5.1500 | 4.7500 | 5.1500 | +5.102% | 10 | 280 | +70.291% |
| 2026-09-30 | 4.3200 | 4.9000 | 4.3200 | 4.9000 | +11.111% | 8 | 275 | +78.980% |
| 2026-09-29 | 4.4100 | 4.6500 | 4.4100 | 4.4100 | -10.909% | 5 | 278 | +98.866% |
| 2026-09-28 | 5.5200 | 5.5200 | 4.9500 | 4.9500 | -31.154% | 6 | 275 | +77.172% |
| 2026-09-25 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -19.665% | 4 | 275 | +21.975% |
| 2026-09-24 | 8.0000 | 8.9500 | 8.0000 | 8.9500 | +4.070% | 3 | 276 | -2.011% |
| 2026-09-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.338% | 3 | 273 | +1.977% |
| 2026-09-22 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -5.368% | 1 | 272 | -2.447% |
| 2026-09-21 | 8.9800 | 9.5000 | 8.8500 | 9.5000 | +27.346% | 14 | 264 | -7.684% |
| 2026-09-18 | 7.1500 | 7.4600 | 7.1500 | 7.4600 | -3.742% | 4 | 262 | +17.560% |
| 2026-09-17 | 7.5800 | 7.8000 | 7.5500 | 7.7500 | +2.922% | 7 | 256 | +13.161% |
| 2026-09-16 | 8.4000 | 8.5000 | 7.5300 | 7.5300 | -19.465% | 34 | 228 | +16.467% |
| 2026-09-15 | 9.5000 | 9.6000 | 9.3500 | 9.3500 | -3.008% | 21 | 221 | -6.203% |
| 2026-09-14 | 7.7700 | 9.6600 | 7.7700 | 9.6400 | +35.775% | 101 | 147 | -9.025% |
| 2026-09-11 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -2.069% | 3 | 145 | +23.521% |
| 2026-09-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.023% | 5 | 143 | +20.966% |
| 2026-09-09 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | -0.894% | 6 | 149 | +31.880% |
| 2026-09-08 | 6.2900 | 6.7100 | 6.2900 | 6.7100 | +14.310% | 5 | 146 | +30.700% |
| 2026-09-04 | 5.2500 | 5.8700 | 5.2500 | 5.8700 | +18.586% | 32 | 147 | +49.404% |
| 2026-09-03 | 5.2500 | 5.4000 | 4.9500 | 4.9500 | +3.125% | 73 | 119 | +77.172% |
| 2026-09-02 | 4.6000 | 4.8500 | 4.6000 | 4.8000 | 0.000% | 14 | 112 | +82.708% |
| 2026-09-01 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | 0.000% | 64 | 106 | +82.708% |
| 2026-08-31 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | +17.073% | 7 | 105 | +82.708% |
| 2026-08-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +6.771% | 1 | 105 | +113.902% |
| 2026-08-27 | 3.8900 | 3.8900 | 3.7500 | 3.8400 | -11.724% | 15 | 108 | +128.385% |
| 2026-08-25 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | 0.000% | 21 | 113 | +101.609% |
| 2026-08-24 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | -0.685% | 6 | 107 | +101.609% |
| 2026-08-21 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | -13.095% | 6 | 107 | +100.228% |
| 2026-08-19 | 4.6000 | 5.0400 | 4.6000 | 5.0400 | +16.397% | 6 | 110 | +74.008% |
| 2026-08-18 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -6.882% | 1 | 110 | +102.540% |
| 2026-08-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.216% | 2 | 110 | +88.602% |
| 2026-08-14 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | +1.978% | 3 | 108 | +89.009% |
| 2026-08-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +16.071% | 5 | 104 | +92.747% |
| 2026-08-12 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -8.837% | 25 | 79 | +123.724% |
| 2026-08-10 | 4.6400 | 4.6400 | 4.3000 | 4.3000 | +7.232% | 53 | 46 | +103.953% |
| 2026-08-05 | 4.4500 | 4.5000 | 4.0100 | 4.0100 | -18.163% | 40 | 46 | +118.703% |
| 2026-08-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +22.500% | 1 | 46 | +78.980% |
| 2026-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 20 | 46 | +119.250% |
| 2026-07-31 | 3.7600 | 3.7600 | 3.6000 | 3.6500 | -66.359% | 12 | 35 | +140.274% |
| 2026-07-30 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -7.265% | 1 | 35 | -19.171% |
| 2026-07-28 | 10.9500 | 11.7000 | 10.9500 | 11.7000 | -5.263% | 11 | 34 | -25.043% |
| 2026-07-22 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -8.383% | 6 | 28 | -28.988% |
| 2026-07-17 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -11.895% | 2 | 28 | -34.941% |
| 2026-07-14 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -16.026% | 2 | 26 | -42.680% |
| 2026-07-01 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +65.636% | 3 | 26 | -51.866% |
| 2026-06-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.973% | 15 | 11 | -20.273% |
| 2026-06-25 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -3.800% | 1 | 10 | -15.511% |
| 2026-06-22 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 0.000% | 10 | 10 | -18.721% |