RBLX270319C00045000
RBLX Mar 19 2027 45.00 Call
optionOPRA
EODOct 15, 2026
11.15USD+16.754%(+1.60)1Vol169OI
RBLX270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +16.754% | 1 | 169 | 0.000% |
| 2026-10-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -15.111% | 1 | 168 | +16.754% |
| 2026-10-13 | 10.7100 | 11.3000 | 10.7100 | 11.2500 | +4.360% | 9 | 168 | -0.889% |
| 2026-10-12 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +1.221% | 2 | 170 | +3.432% |
| 2026-10-09 | 10.4200 | 11.0400 | 10.4200 | 10.6500 | +13.661% | 63 | 218 | +4.695% |
| 2026-10-07 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +5.876% | 1 | 218 | +18.997% |
| 2026-10-06 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +22.238% | 2 | 220 | +25.989% |
| 2026-09-30 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +9.697% | 2 | 218 | +54.006% |
| 2026-09-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -6.383% | 10 | 208 | +68.939% |
| 2026-09-28 | 7.4000 | 7.4000 | 7.0500 | 7.0500 | -29.500% | 6 | 204 | +58.156% |
| 2026-09-25 | 10.5800 | 10.5800 | 9.9600 | 10.0000 | -10.153% | 52 | 152 | +11.500% |
| 2026-09-24 | 11.7900 | 11.7900 | 11.1300 | 11.1300 | -8.546% | 19 | 171 | +0.180% |
| 2026-09-22 | 11.8800 | 12.3200 | 11.8800 | 12.1700 | -4.773% | 4 | 167 | -8.381% |
| 2026-09-21 | 12.3000 | 12.7800 | 12.3000 | 12.7800 | +28.185% | 4 | 171 | -12.754% |
| 2026-09-18 | 10.3500 | 10.3500 | 9.9700 | 9.9700 | -21.743% | 4 | 168 | +11.836% |
| 2026-09-15 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -0.933% | 1 | 168 | -12.480% |
| 2026-09-14 | 12.0000 | 12.8600 | 12.0000 | 12.8600 | +31.897% | 10 | 177 | -13.297% |
| 2026-09-11 | 9.7400 | 9.8000 | 9.7000 | 9.7500 | +4.167% | 52 | 208 | +14.359% |
| 2026-09-10 | 9.3000 | 9.6400 | 9.3000 | 9.3600 | +5.169% | 15 | 219 | +19.124% |
| 2026-09-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.301% | 1 | 220 | +25.281% |
| 2026-09-08 | 8.6600 | 9.3000 | 8.5800 | 9.3000 | +12.727% | 11 | 220 | +19.892% |
| 2026-09-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.036% | 10 | 210 | +35.152% |
| 2026-09-03 | 7.6500 | 7.9500 | 7.4300 | 7.4300 | +11.061% | 12 | 211 | +50.067% |
| 2026-09-01 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -7.597% | 1 | 210 | +66.667% |
| 2026-08-31 | 7.0500 | 7.2400 | 6.7000 | 7.2400 | +17.724% | 18 | 225 | +54.006% |
| 2026-08-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.326% | 1 | 224 | +81.301% |
| 2026-08-21 | 6.0600 | 6.5900 | 6.0600 | 6.1300 | -3.465% | 16 | 222 | +81.892% |
| 2026-08-19 | 6.7700 | 6.7700 | 6.3500 | 6.3500 | -11.189% | 118 | 231 | +75.591% |
| 2026-08-14 | 6.6700 | 7.1500 | 6.6700 | 7.1500 | +11.719% | 13 | 218 | +55.944% |
| 2026-08-13 | 5.8000 | 6.4500 | 5.8000 | 6.4000 | +7.563% | 186 | 125 | +74.219% |
| 2026-08-11 | 5.9700 | 5.9700 | 5.9500 | 5.9500 | -12.112% | 3 | 123 | +87.395% |
| 2026-08-10 | 7.3900 | 7.3900 | 6.7700 | 6.7700 | +6.447% | 15 | 109 | +64.697% |
| 2026-08-07 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +8.718% | 8 | 109 | +75.314% |
| 2026-08-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 5 | 109 | +90.598% |
| 2026-08-05 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -14.179% | 21 | 95 | +93.913% |
| 2026-08-04 | 6.3600 | 6.7000 | 6.3600 | 6.7000 | +7.890% | 11 | 99 | +66.418% |
| 2026-08-03 | 5.7500 | 6.6000 | 5.7500 | 6.2100 | +19.423% | 41 | 111 | +79.549% |
| 2026-07-31 | 5.8500 | 7.1000 | 5.0000 | 5.2000 | -74.346% | 50 | 72 | +114.423% |
| 2026-07-07 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | +7.533% | 1 | 72 | -44.993% |
| 2026-06-29 | 17.8300 | 18.8500 | 16.5000 | 18.8500 | +45.000% | 5 | 73 | -40.849% |
| 2026-06-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.091% | 1 | 73 | -14.231% |
| 2026-06-23 | 15.0000 | 15.0000 | 14.2000 | 14.3000 | +8.663% | 21 | 66 | -22.028% |
| 2026-06-22 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -24.585% | 10 | 66 | -15.274% |
| 2026-06-18 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +21.181% | 1 | 66 | -36.103% |
| 2026-06-17 | 14.8500 | 14.8500 | 14.4000 | 14.4000 | +6.667% | 2 | 66 | -22.569% |
| 2026-06-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +9.578% | 1 | 66 | -17.407% |
| 2026-06-15 | 12.4800 | 12.4800 | 12.3200 | 12.3200 | +8.834% | 2 | 66 | -9.497% |
| 2026-06-12 | 10.9300 | 12.3000 | 10.9300 | 11.3200 | +2.909% | 5 | 64 | -1.502% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.900% | 1 | 63 | +1.364% |
| 2026-06-05 | 12.0000 | 12.0000 | 10.2900 | 10.2900 | -8.938% | 6 | 59 | +8.358% |
| 2026-06-03 | 11.5500 | 11.5500 | 11.3000 | 11.3000 | -13.410% | 2 | 58 | -1.327% |
| 2026-05-27 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.099% | 1 | 58 | -14.559% |
| 2026-05-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +13.419% | 3 | 61 | -21.479% |
| 2026-05-19 | 13.1700 | 13.1700 | 12.1000 | 12.5200 | +14.338% | 5 | 58 | -10.942% |
| 2026-05-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +8.955% | 2 | 56 | +1.826% |
| 2026-05-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -8.636% | 1 | 56 | +10.945% |
| 2026-05-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.465% | 1 | 55 | +1.364% |
| 2026-05-11 | 10.3000 | 10.4300 | 10.3000 | 10.4300 | -1.604% | 2 | 54 | +6.903% |
| 2026-05-08 | 11.1000 | 11.1000 | 10.6000 | 10.6000 | -17.188% | 6 | 50 | +5.189% |
| 2026-05-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.992% | 1 | 49 | -12.891% |
| 2026-05-05 | 14.0200 | 14.0200 | 12.5500 | 12.5500 | -13.448% | 3 | 48 | -11.155% |
| 2026-05-04 | 12.8600 | 14.5000 | 12.8600 | 14.5000 | +13.281% | 34 | 21 | -23.103% |
| 2026-05-01 | 13.5800 | 13.9400 | 12.8000 | 12.8000 | -47.648% | 27 | 3 | -12.891% |
| 2026-04-20 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +2.947% | 2 | 3 | -54.397% |
| 2026-04-15 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +9.548% | 2 | 3 | -53.053% |
| 2026-04-07 | 21.8100 | 21.8100 | 21.6800 | 21.6800 | +14.286% | 2 | 1 | -48.570% |
| 2026-03-27 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | 0.000% | 1 | 1 | -41.223% |