RBLX270319C00040000
RBLX Mar 19 2027 40.00 Call
optionOPRA
EODOct 15, 2026
13.90USD-2.113%(-0.30)5Vol282OI
RBLX270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.113% | 5 | 282 | 0.000% |
| 2026-10-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 1 | 282 | -2.113% |
| 2026-10-09 | 13.4400 | 13.8000 | 13.4400 | 13.8000 | +26.027% | 35 | 283 | +0.725% |
| 2026-10-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -6.410% | 1 | 283 | +26.941% |
| 2026-10-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 236 | 312 | +18.803% |
| 2026-10-06 | 10.2200 | 11.2000 | 10.2200 | 11.2000 | +14.286% | 5 | 313 | +24.107% |
| 2026-10-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.813% | 3 | 313 | +41.837% |
| 2026-09-30 | 8.5500 | 9.4500 | 8.5500 | 9.3500 | +3.889% | 15 | 304 | +48.663% |
| 2026-09-29 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | -2.174% | 2 | 302 | +54.444% |
| 2026-09-28 | 10.0000 | 10.2000 | 9.2000 | 9.2000 | -25.203% | 14 | 294 | +51.087% |
| 2026-09-25 | 12.8500 | 12.8500 | 12.3000 | 12.3000 | -16.892% | 2 | 292 | +13.008% |
| 2026-09-24 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.714% | 1 | 293 | -6.081% |
| 2026-09-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.448% | 1 | 292 | -0.714% |
| 2026-09-22 | 14.8000 | 15.0000 | 14.5000 | 14.5000 | -4.605% | 42 | 290 | -4.138% |
| 2026-09-21 | 15.6000 | 15.6000 | 15.2000 | 15.2000 | +15.589% | 6 | 296 | -8.553% |
| 2026-09-18 | 12.3000 | 13.1500 | 12.3000 | 13.1500 | +0.229% | 6 | 301 | +5.703% |
| 2026-09-17 | 13.1000 | 13.1700 | 12.8000 | 13.1200 | -4.996% | 19 | 285 | +5.945% |
| 2026-09-16 | 13.8000 | 13.8100 | 13.8000 | 13.8100 | -11.588% | 7 | 287 | +0.652% |
| 2026-09-14 | 13.7600 | 15.6200 | 13.7600 | 15.6200 | +28.560% | 33 | 310 | -11.012% |
| 2026-09-10 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +9.459% | 6 | 316 | +14.403% |
| 2026-09-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.388% | 6 | 310 | +25.225% |
| 2026-09-08 | 10.9500 | 12.2500 | 10.8700 | 12.2500 | +29.493% | 10 | 313 | +13.469% |
| 2026-09-03 | 9.9500 | 9.9500 | 9.4600 | 9.4600 | +11.163% | 6 | 318 | +46.934% |
| 2026-09-01 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -5.967% | 1 | 317 | +63.337% |
| 2026-08-31 | 8.5500 | 9.3000 | 8.5500 | 9.0500 | +16.026% | 4 | 321 | +53.591% |
| 2026-08-28 | 7.6200 | 7.8000 | 7.6200 | 7.8000 | +8.333% | 3 | 322 | +78.205% |
| 2026-08-26 | 7.3500 | 7.3500 | 6.9500 | 7.2000 | -10.448% | 34 | 305 | +93.056% |
| 2026-08-24 | 8.4000 | 8.4000 | 8.0400 | 8.0400 | +2.030% | 5 | 302 | +72.886% |
| 2026-08-21 | 7.9500 | 7.9500 | 7.8800 | 7.8800 | -0.881% | 3 | 302 | +76.396% |
| 2026-08-20 | 7.2000 | 7.9500 | 7.2000 | 7.9500 | -2.930% | 11 | 301 | +74.843% |
| 2026-08-19 | 8.5500 | 8.5500 | 8.1900 | 8.1900 | +7.059% | 10 | 301 | +69.719% |
| 2026-08-18 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -7.273% | 6 | 301 | +81.699% |
| 2026-08-14 | 8.2300 | 8.4000 | 8.2300 | 8.2500 | +2.484% | 16 | 297 | +68.485% |
| 2026-08-13 | 6.7800 | 8.1000 | 6.7800 | 8.0500 | +17.862% | 152 | 339 | +72.671% |
| 2026-08-12 | 7.0300 | 7.0300 | 6.8000 | 6.8300 | -5.139% | 53 | 287 | +103.514% |
| 2026-08-11 | 7.5300 | 7.5300 | 7.2000 | 7.2000 | -10.000% | 24 | 263 | +93.056% |
| 2026-08-10 | 8.3000 | 9.3500 | 8.0000 | 8.0000 | -2.913% | 25 | 269 | +73.750% |
| 2026-08-07 | 7.5000 | 8.2400 | 7.5000 | 8.2400 | +13.655% | 9 | 266 | +68.689% |
| 2026-08-05 | 7.9500 | 8.0000 | 7.2500 | 7.2500 | -9.938% | 204 | 167 | +91.724% |
| 2026-08-04 | 8.6000 | 8.6000 | 8.0500 | 8.0500 | -1.829% | 9 | 167 | +72.671% |
| 2026-08-03 | 7.0800 | 8.2000 | 7.0800 | 8.2000 | +22.939% | 28 | 153 | +69.512% |
| 2026-07-31 | 8.2000 | 8.2000 | 6.2500 | 6.6700 | -54.718% | 89 | 101 | +108.396% |
| 2026-07-27 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -22.022% | 2 | 99 | -5.635% |
| 2026-07-17 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -17.185% | 1 | 99 | -26.416% |
| 2026-07-13 | 22.7800 | 22.8100 | 22.7800 | 22.8100 | -2.936% | 2 | 99 | -39.062% |
| 2026-07-10 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +1.776% | 2 | 101 | -40.851% |
| 2026-07-06 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | +6.701% | 4 | 101 | -39.801% |
| 2026-07-02 | 21.6500 | 21.6500 | 21.6400 | 21.6400 | +5.304% | 2 | 101 | -35.767% |
| 2026-06-29 | 20.2500 | 20.5500 | 20.2500 | 20.5500 | +18.580% | 54 | 147 | -32.360% |
| 2026-06-24 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -1.757% | 6 | 153 | -19.792% |
| 2026-06-23 | 17.4000 | 17.6400 | 17.4000 | 17.6400 | +14.545% | 3 | 152 | -21.202% |
| 2026-06-22 | 16.3600 | 16.3600 | 15.4000 | 15.4000 | -14.539% | 3 | 154 | -9.740% |
| 2026-06-17 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +7.134% | 2 | 152 | -22.863% |
| 2026-06-16 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +27.618% | 2 | 150 | -17.360% |
| 2026-06-10 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +7.944% | 2 | 150 | +5.463% |
| 2026-06-05 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -23.687% | 2 | 151 | +13.841% |
| 2026-06-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 2 | 151 | -13.125% |
| 2026-06-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 50 | 111 | -13.125% |
| 2026-05-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.230% | 1 | 112 | -15.758% |
| 2026-05-26 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -4.970% | 2 | 112 | -11.352% |
| 2026-05-22 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.227% | 2 | 114 | -15.758% |
| 2026-05-18 | 15.1000 | 16.3000 | 15.1000 | 16.3000 | +29.674% | 6 | 118 | -14.724% |
| 2026-05-11 | 12.3200 | 12.5700 | 12.2000 | 12.5700 | -0.238% | 5 | 117 | +10.581% |
| 2026-05-08 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | -10.638% | 2 | 115 | +10.317% |
| 2026-05-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.564% | 5 | 113 | -1.418% |
| 2026-05-05 | 15.0000 | 15.0000 | 14.1800 | 14.1800 | -4.960% | 3 | 110 | -1.975% |
| 2026-05-01 | 15.4000 | 15.4000 | 14.8200 | 14.9200 | -40.439% | 39 | 89 | -6.836% |
| 2026-04-27 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +20.433% | 1 | 89 | -44.511% |
| 2026-04-24 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -15.789% | 1 | 90 | -33.173% |
| 2026-04-14 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +12.273% | 3 | 90 | -43.725% |
| 2026-04-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -15.058% | 2 | 88 | -36.818% |
| 2026-03-17 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -4.779% | 1 | 86 | -46.332% |
| 2026-03-11 | 26.6200 | 27.2000 | 26.3300 | 27.2000 | +3.030% | 91 | 85 | -48.897% |
| 2026-03-10 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -22.353% | 80 | 84 | -47.348% |
| 2026-03-04 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 0.000% | 4 | 4 | -59.118% |