RBLX270319C00100000
RBLX Mar 19 2027 100.00 Call
optionOPRA
EODOct 15, 2026
0.78USD+16.418%(+0.11)200Vol1,108OI
RBLX270319C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.7400 | 0.7800 | 0.6200 | 0.7800 | +16.418% | 200 | 931 | 0.000% |
| 2026-10-14 | 0.8200 | 0.8200 | 0.6700 | 0.6700 | -14.103% | 3 | 932 | +16.418% |
| 2026-10-13 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -2.500% | 201 | 731 | 0.000% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +17.647% | 1 | 731 | -2.500% |
| 2026-10-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +19.298% | 1 | 730 | +14.706% |
| 2026-10-08 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -13.636% | 1 | 729 | +36.842% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 1 | 728 | +18.182% |
| 2026-10-06 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | +17.857% | 2 | 726 | +18.182% |
| 2026-10-01 | 0.4800 | 0.5700 | 0.4800 | 0.5600 | +19.149% | 38 | 726 | +39.286% |
| 2026-09-30 | 0.4900 | 0.5300 | 0.4700 | 0.4700 | -4.082% | 3 | 727 | +65.957% |
| 2026-09-28 | 0.6000 | 0.6200 | 0.4900 | 0.4900 | -51.000% | 9 | 735 | +59.184% |
| 2026-09-25 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | +12.360% | 2 | 735 | -22.000% |
| 2026-09-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -24.576% | 1 | 734 | -12.360% |
| 2026-09-22 | 1.1700 | 1.1900 | 1.1000 | 1.1800 | -1.667% | 11 | 736 | -33.898% |
| 2026-09-21 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | +46.341% | 7 | 735 | -35.000% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.8100 | 0.8200 | -8.889% | 61 | 710 | -4.878% |
| 2026-09-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -4.255% | 4 | 710 | -13.333% |
| 2026-09-16 | 1.0600 | 1.0600 | 0.9400 | 0.9400 | -30.882% | 4 | 710 | -17.021% |
| 2026-09-15 | 1.0800 | 1.3600 | 1.0800 | 1.3600 | +8.800% | 3 | 709 | -42.647% |
| 2026-09-14 | 1.1000 | 1.3500 | 1.0200 | 1.2500 | +27.551% | 34 | 677 | -37.600% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -2.000% | 10 | 683 | -20.408% |
| 2026-09-08 | 0.8400 | 1.0000 | 0.8400 | 1.0000 | +31.579% | 14 | 682 | -22.000% |
| 2026-09-04 | 0.6900 | 0.8000 | 0.6900 | 0.7600 | +31.034% | 20 | 691 | +2.632% |
| 2026-09-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 1 | 691 | +34.483% |
| 2026-09-01 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | -11.429% | 3 | 689 | +25.806% |
| 2026-08-31 | 0.5500 | 0.7000 | 0.5500 | 0.7000 | +37.255% | 2 | 689 | +11.429% |
| 2026-08-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 688 | +52.941% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 687 | +56.000% |
| 2026-08-26 | 0.5900 | 0.5900 | 0.4400 | 0.4500 | -50.549% | 15 | 682 | +73.333% |
| 2026-08-25 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +40.000% | 1 | 681 | -14.286% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 681 | +20.000% |
| 2026-08-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 9 | 681 | +30.000% |
| 2026-08-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 2 | 679 | +27.869% |
| 2026-08-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 17 | 677 | +21.875% |
| 2026-08-17 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 15 | 684 | +14.706% |
| 2026-08-14 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | +17.143% | 26 | 695 | -4.878% |
| 2026-08-13 | 0.5700 | 0.7900 | 0.5500 | 0.7000 | +2.941% | 32 | 708 | +11.429% |
| 2026-08-11 | 0.5800 | 0.7000 | 0.5800 | 0.6800 | -19.048% | 10 | 705 | +14.706% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 10 | 695 | -7.143% |
| 2026-08-07 | 0.6800 | 0.8400 | 0.6800 | 0.8400 | +33.333% | 74 | 673 | -7.143% |
| 2026-08-06 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -3.077% | 3 | 672 | +23.810% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.6500 | 0.6500 | -13.333% | 11 | 671 | +20.000% |
| 2026-08-04 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | +4.167% | 75 | 641 | +4.000% |
| 2026-08-03 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | +20.000% | 11 | 651 | +8.333% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.5500 | 0.6000 | -66.292% | 199 | 718 | +30.000% |
| 2026-07-30 | 1.9900 | 2.0800 | 1.7800 | 1.7800 | -27.049% | 6 | 714 | -56.180% |
| 2026-07-28 | 2.4900 | 2.4900 | 2.3900 | 2.4400 | +20.792% | 9 | 712 | -68.033% |
| 2026-07-27 | 2.0700 | 2.0800 | 2.0100 | 2.0200 | -9.821% | 11 | 701 | -61.386% |
| 2026-07-24 | 2.3200 | 2.3300 | 2.0600 | 2.2400 | -2.609% | 8 | 693 | -65.179% |
| 2026-07-23 | 2.3500 | 2.3500 | 2.2900 | 2.3000 | -13.534% | 7 | 687 | -66.087% |
| 2026-07-22 | 2.8000 | 2.8100 | 2.6600 | 2.6600 | -30.000% | 5 | 684 | -70.677% |
| 2026-07-14 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | -9.524% | 15 | 687 | -79.474% |
| 2026-07-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.478% | 5 | 687 | -81.429% |
| 2026-07-08 | 4.0000 | 4.0500 | 4.0000 | 4.0200 | -19.600% | 3 | 687 | -80.597% |
| 2026-07-06 | 5.0000 | 5.0000 | 4.9500 | 5.0000 | +20.482% | 4 | 689 | -84.400% |
| 2026-07-02 | 4.0400 | 4.5500 | 4.0400 | 4.1500 | -17.659% | 8 | 690 | -81.205% |
| 2026-07-01 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +16.667% | 2 | 690 | -84.524% |
| 2026-06-30 | 4.5500 | 4.5500 | 4.3200 | 4.3200 | -2.921% | 12 | 690 | -81.944% |
| 2026-06-29 | 3.7600 | 4.8000 | 3.6800 | 4.4500 | +52.397% | 94 | 729 | -82.472% |
| 2026-06-24 | 2.6400 | 2.9200 | 2.6400 | 2.9200 | +8.148% | 5 | 729 | -73.288% |
| 2026-06-22 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -30.769% | 300 | 429 | -71.111% |
| 2026-06-18 | 3.4500 | 3.9000 | 3.4500 | 3.9000 | +39.286% | 36 | 427 | -80.000% |
| 2026-06-17 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | +8.108% | 9 | 422 | -72.143% |
| 2026-06-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +27.586% | 1 | 421 | -69.884% |
| 2026-06-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +23.780% | 1 | 422 | -61.576% |
| 2026-06-11 | 1.7600 | 1.7700 | 1.6400 | 1.6400 | -19.212% | 6 | 420 | -52.439% |
| 2026-06-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -5.581% | 20 | 420 | -61.576% |
| 2026-06-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -1.826% | 11 | 409 | -63.721% |
| 2026-06-08 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.769% | 20 | 389 | -64.384% |
| 2026-06-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.801% | 1 | 389 | -70.000% |
| 2026-06-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 5 | 394 | -72.340% |
| 2026-06-01 | 3.0000 | 3.0000 | 2.7600 | 2.8200 | -3.754% | 38 | 374 | -72.340% |
| 2026-05-29 | 2.7700 | 2.9400 | 2.7700 | 2.9300 | +1.034% | 9 | 365 | -73.379% |
| 2026-05-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +12.840% | 3 | 367 | -73.103% |
| 2026-05-21 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.815% | 2 | 365 | -69.650% |
| 2026-05-20 | 2.6000 | 2.7000 | 2.5500 | 2.7000 | -6.897% | 16 | 351 | -71.111% |
| 2026-05-18 | 2.2000 | 2.9800 | 2.2000 | 2.9000 | +40.777% | 8 | 346 | -73.103% |
| 2026-05-15 | 2.1000 | 2.1900 | 1.9700 | 2.0600 | -6.364% | 67 | 313 | -62.136% |
| 2026-05-14 | 1.9300 | 2.2000 | 1.9300 | 2.2000 | +0.457% | 11 | 302 | -64.545% |
| 2026-05-13 | 1.8000 | 2.1900 | 1.8000 | 2.1900 | +12.308% | 5 | 297 | -64.384% |
| 2026-05-12 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +8.333% | 2 | 296 | -60.000% |
| 2026-05-11 | 1.9000 | 2.0300 | 1.7000 | 1.8000 | -3.226% | 98 | 262 | -56.667% |
| 2026-05-08 | 1.9000 | 2.1000 | 1.8300 | 1.8600 | -18.421% | 16 | 253 | -58.065% |
| 2026-05-07 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | +2.242% | 6 | 251 | -65.789% |
| 2026-05-06 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | -14.231% | 6 | 248 | -65.022% |
| 2026-05-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -12.162% | 1 | 248 | -70.000% |
| 2026-05-04 | 3.2000 | 3.2000 | 2.9300 | 2.9600 | +9.630% | 4 | 245 | -73.649% |
| 2026-05-01 | 2.6600 | 3.5000 | 1.9500 | 2.7000 | -50.000% | 149 | 193 | -71.111% |
| 2026-04-30 | 5.8200 | 5.8200 | 5.4000 | 5.4000 | -9.244% | 3 | 193 | -85.556% |
| 2026-04-27 | 6.3000 | 6.3000 | 5.9500 | 5.9500 | -0.833% | 41 | 202 | -86.891% |
| 2026-04-24 | 4.7000 | 6.0000 | 4.7000 | 6.0000 | +22.449% | 5 | 203 | -87.000% |
| 2026-04-23 | 5.5600 | 5.5600 | 4.9000 | 4.9000 | -34.579% | 4 | 203 | -84.082% |
| 2026-04-21 | 8.0000 | 8.0000 | 7.4900 | 7.4900 | +11.958% | 17 | 192 | -89.586% |
| 2026-04-17 | 7.5700 | 7.5700 | 6.6900 | 6.6900 | +5.189% | 4 | 192 | -88.341% |
| 2026-04-15 | 6.6000 | 6.6000 | 6.3600 | 6.3600 | +9.655% | 7 | 190 | -87.736% |
| 2026-04-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +23.404% | 2 | 189 | -86.552% |
| 2026-04-09 | 4.8000 | 4.8500 | 4.7000 | 4.7000 | -12.963% | 29 | 189 | -83.404% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 177 | -85.556% |
| 2026-04-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 2 | 177 | -86.316% |
| 2026-04-06 | 6.6500 | 6.6500 | 5.7500 | 5.7500 | -4.167% | 42 | 177 | -86.435% |
| 2026-04-01 | 5.7500 | 6.0000 | 5.7500 | 6.0000 | +8.499% | 30 | 157 | -87.000% |
| 2026-03-31 | 5.3000 | 5.5300 | 5.3000 | 5.5300 | +28.605% | 26 | 147 | -85.895% |
| 2026-03-30 | 4.4100 | 4.4100 | 4.3000 | 4.3000 | -5.908% | 3 | 142 | -81.860% |
| 2026-03-27 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -15.370% | 1 | 139 | -82.932% |
| 2026-03-26 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | -9.396% | 6 | 138 | -85.556% |
| 2026-03-25 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +3.652% | 1 | 141 | -86.913% |
| 2026-03-24 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.313% | 1 | 140 | -86.435% |
| 2026-03-23 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +3.882% | 1 | 140 | -86.121% |
| 2026-03-20 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -11.311% | 1 | 139 | -85.582% |
| 2026-03-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.154% | 1 | 140 | -87.213% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.216% | 39 | 139 | -88.000% |
| 2026-03-17 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -2.519% | 1 | 100 | -88.146% |
| 2026-03-16 | 6.1300 | 6.7500 | 6.1300 | 6.7500 | +7.143% | 4 | 99 | -88.444% |
| 2026-03-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.805% | 1 | 96 | -87.619% |
| 2026-03-11 | 6.7800 | 6.7800 | 6.7600 | 6.7600 | -7.143% | 11 | 96 | -88.462% |
| 2026-03-10 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -7.848% | 4 | 85 | -89.286% |
| 2026-03-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.494% | 1 | 81 | -90.127% |
| 2026-03-06 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -5.111% | 73 | 80 | -90.867% |
| 2026-03-05 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | -10.000% | 2 | 11 | -91.333% |
| 2026-03-04 | 10.4200 | 10.4200 | 9.9000 | 10.0000 | -11.504% | 12 | 11 | -92.200% |
| 2026-02-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 1 | 1 | -93.097% |