RBLX270219C00055000
RBLX Feb 19 2027 55.00 Call
optionOPRA
EODOct 15, 2026
6.20USD-3.125%(-0.20)3Vol393OI
RBLX270219C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.9200 | 6.2000 | 5.9200 | 6.2000 | -3.125% | 3 | 394 | 0.000% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.729% | 1 | 393 | -3.125% |
| 2026-10-12 | 6.0000 | 6.3500 | 5.9500 | 6.2300 | +5.772% | 16 | 389 | -0.482% |
| 2026-10-09 | 5.7800 | 6.1500 | 5.7800 | 5.8900 | +26.667% | 19 | 372 | +5.263% |
| 2026-10-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 373 | +33.333% |
| 2026-10-07 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +5.708% | 11 | 373 | +24.000% |
| 2026-10-06 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | +8.736% | 21 | 373 | +31.078% |
| 2026-10-05 | 4.3000 | 4.3500 | 4.2000 | 4.3500 | +11.538% | 6 | 373 | +42.529% |
| 2026-10-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 20 | 373 | +58.974% |
| 2026-10-01 | 3.9500 | 4.1500 | 3.9500 | 4.0000 | +11.111% | 4 | 371 | +55.000% |
| 2026-09-30 | 3.7000 | 3.7000 | 3.4000 | 3.6000 | +10.769% | 5 | 368 | +72.222% |
| 2026-09-29 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -21.308% | 4 | 367 | +90.769% |
| 2026-09-28 | 4.1400 | 4.2500 | 4.0000 | 4.1300 | -20.577% | 5 | 365 | +50.121% |
| 2026-09-25 | 6.1500 | 6.1500 | 5.2000 | 5.2000 | -13.907% | 41 | 357 | +19.231% |
| 2026-09-24 | 6.7200 | 6.7200 | 6.0400 | 6.0400 | -14.930% | 2 | 357 | +2.649% |
| 2026-09-22 | 6.8900 | 7.1000 | 6.8900 | 7.1000 | -7.792% | 6 | 357 | -12.676% |
| 2026-09-21 | 7.6000 | 7.7000 | 7.3900 | 7.7000 | +32.759% | 22 | 346 | -19.481% |
| 2026-09-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.521% | 2 | 346 | +6.897% |
| 2026-09-16 | 6.8500 | 6.8500 | 5.9500 | 5.9500 | -20.878% | 16 | 350 | +4.202% |
| 2026-09-15 | 7.6500 | 7.7000 | 7.5200 | 7.5200 | -6.351% | 15 | 341 | -17.553% |
| 2026-09-14 | 7.1600 | 8.1100 | 7.1600 | 8.0300 | +42.124% | 33 | 349 | -22.790% |
| 2026-09-11 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +10.784% | 20 | 347 | +9.735% |
| 2026-09-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.226% | 1 | 348 | +21.569% |
| 2026-09-08 | 4.8000 | 5.2700 | 4.8000 | 5.2700 | +14.565% | 9 | 340 | +17.647% |
| 2026-09-04 | 4.2000 | 4.7000 | 4.2000 | 4.6000 | +21.053% | 97 | 245 | +34.783% |
| 2026-09-03 | 4.4500 | 4.5000 | 3.8000 | 3.8000 | +8.571% | 300 | 99 | +63.158% |
| 2026-09-01 | 3.4000 | 3.5500 | 3.4000 | 3.5000 | +20.275% | 31 | 68 | +77.143% |
| 2026-08-27 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -21.351% | 2 | 68 | +113.058% |
| 2026-08-14 | 3.6100 | 3.7000 | 3.6100 | 3.7000 | +31.673% | 8 | 68 | +67.568% |
| 2026-08-12 | 3.0500 | 3.0500 | 2.8000 | 2.8100 | -23.848% | 30 | 42 | +120.641% |
| 2026-08-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +9.496% | 1 | 42 | +68.022% |
| 2026-08-06 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +12.333% | 3 | 39 | +83.976% |
| 2026-07-31 | 3.5700 | 3.5700 | 2.7600 | 3.0000 | -61.735% | 32 | 10 | +106.667% |
| 2026-07-27 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -22.759% | 1 | 10 | -20.918% |
| 2026-07-22 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -11.043% | 4 | 8 | -38.916% |
| 2026-07-17 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -18.500% | 2 | 8 | -45.662% |
| 2026-07-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.870% | 1 | 7 | -55.714% |
| 2026-07-14 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -4.170% | 2 | 5 | -52.672% |
| 2026-06-29 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | 0.000% | 5 | 0 | -54.645% |