RBLX270319C00050000
RBLX Mar 19 2027 50.00 Call
optionOPRA
EODOct 15, 2026
8.72USD+1.988%(+0.17)1Vol551OI
RBLX270319C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +1.988% | 1 | 552 | 0.000% |
| 2026-10-13 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +10.323% | 3 | 549 | +1.988% |
| 2026-10-09 | 8.5500 | 8.5500 | 7.7500 | 7.7500 | +13.470% | 3 | 551 | +12.516% |
| 2026-10-06 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +4.755% | 1 | 552 | +27.672% |
| 2026-10-05 | 6.3000 | 6.5200 | 6.3000 | 6.5200 | +14.386% | 11 | 561 | +33.742% |
| 2026-10-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 2 | 559 | +52.982% |
| 2026-10-01 | 5.5500 | 5.9000 | 5.5500 | 5.9000 | +5.357% | 31 | 540 | +47.797% |
| 2026-09-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 2 | 540 | +55.714% |
| 2026-09-29 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -12.712% | 15 | 526 | +69.320% |
| 2026-09-28 | 5.9900 | 6.0500 | 5.9000 | 5.9000 | -21.333% | 11 | 526 | +47.797% |
| 2026-09-25 | 7.9900 | 8.1000 | 7.5000 | 7.5000 | -21.384% | 13 | 529 | +16.267% |
| 2026-09-24 | 9.8100 | 9.8100 | 9.5400 | 9.5400 | +4.835% | 10 | 520 | -8.595% |
| 2026-09-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.143% | 3 | 523 | -4.176% |
| 2026-09-22 | 9.3500 | 9.8000 | 9.3500 | 9.8000 | -2.000% | 4 | 523 | -11.020% |
| 2026-09-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +25.000% | 1 | 522 | -12.800% |
| 2026-09-18 | 7.7500 | 8.0000 | 7.7500 | 8.0000 | -4.762% | 14 | 524 | +9.000% |
| 2026-09-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.000% | 53 | 471 | +3.810% |
| 2026-09-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -15.459% | 2 | 473 | -0.343% |
| 2026-09-15 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +0.388% | 11 | 463 | -15.749% |
| 2026-09-14 | 9.3500 | 10.6700 | 9.3500 | 10.3100 | +37.467% | 67 | 459 | -15.422% |
| 2026-09-11 | 7.7800 | 8.0000 | 7.5000 | 7.5000 | -2.597% | 15 | 457 | +16.267% |
| 2026-09-10 | 7.8300 | 7.8300 | 7.7000 | 7.7000 | +7.692% | 25 | 482 | +13.247% |
| 2026-09-09 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | -2.055% | 11 | 481 | +21.958% |
| 2026-09-08 | 7.3300 | 7.3300 | 7.0000 | 7.3000 | +12.828% | 25 | 487 | +19.452% |
| 2026-09-04 | 6.2000 | 6.4700 | 6.1500 | 6.4700 | +12.326% | 35 | 478 | +34.776% |
| 2026-09-03 | 6.0000 | 6.0000 | 5.7200 | 5.7600 | +18.033% | 32 | 484 | +51.389% |
| 2026-09-02 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -6.154% | 1 | 483 | +78.689% |
| 2026-09-01 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | +20.092% | 20 | 484 | +67.692% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.3200 | 4.3300 | +5.610% | 7 | 484 | +101.386% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -3.529% | 3 | 484 | +112.683% |
| 2026-08-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -13.265% | 15 | 484 | +105.176% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.669% | 1 | 484 | +77.959% |
| 2026-08-24 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +4.898% | 2 | 482 | +69.650% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 2 | 480 | +77.959% |
| 2026-08-20 | 4.6400 | 4.9500 | 4.6400 | 4.9500 | -4.808% | 97 | 436 | +76.162% |
| 2026-08-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 3 | 436 | +67.692% |
| 2026-08-13 | 4.2000 | 5.2000 | 4.2000 | 5.1000 | +27.500% | 291 | 218 | +70.980% |
| 2026-08-12 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -14.894% | 20 | 218 | +118.000% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 1 | 217 | +85.532% |
| 2026-08-07 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +6.667% | 6 | 218 | +81.667% |
| 2026-08-06 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -7.216% | 17 | 209 | +93.778% |
| 2026-08-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.818% | 1 | 208 | +79.794% |
| 2026-08-04 | 5.1800 | 5.5000 | 5.1800 | 5.5000 | +5.769% | 5 | 207 | +58.545% |
| 2026-08-03 | 4.6300 | 5.3000 | 4.4000 | 5.2000 | +23.223% | 19 | 194 | +67.692% |
| 2026-07-31 | 4.7800 | 4.7800 | 3.8000 | 4.2200 | -62.555% | 201 | 105 | +106.635% |
| 2026-07-30 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -5.848% | 3 | 105 | -22.626% |
| 2026-07-29 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +4.908% | 1 | 104 | -27.151% |
| 2026-07-27 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +4.679% | 5 | 99 | -23.576% |
| 2026-07-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -22.143% | 1 | 99 | -20.000% |
| 2026-07-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -22.222% | 1 | 100 | -37.714% |
| 2026-07-01 | 17.3000 | 18.0000 | 17.3000 | 18.0000 | +9.290% | 2 | 101 | -51.556% |
| 2026-06-30 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +2.235% | 1 | 101 | -47.055% |
| 2026-06-29 | 16.0000 | 16.1100 | 15.2500 | 16.1100 | +32.049% | 13 | 107 | -45.872% |
| 2026-06-23 | 12.7000 | 12.7000 | 12.2000 | 12.2000 | +1.667% | 8 | 101 | -28.525% |
| 2026-06-22 | 12.1800 | 12.1800 | 12.0000 | 12.0000 | -18.919% | 7 | 94 | -27.333% |
| 2026-06-18 | 14.6000 | 14.9500 | 14.2000 | 14.8000 | +8.029% | 11 | 90 | -41.081% |
| 2026-06-17 | 13.0500 | 13.7000 | 13.0500 | 13.7000 | +12.295% | 2 | 90 | -36.350% |
| 2026-06-16 | 11.2200 | 12.2000 | 11.2200 | 12.2000 | +34.066% | 12 | 98 | -28.525% |
| 2026-06-11 | 8.6000 | 9.2500 | 8.6000 | 9.1000 | +5.814% | 19 | 114 | -4.176% |
| 2026-06-10 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -7.027% | 8 | 115 | +1.395% |
| 2026-06-05 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.143% | 2 | 113 | -5.730% |
| 2026-06-04 | 10.3500 | 10.3500 | 10.0000 | 10.0700 | -11.667% | 4 | 112 | -13.406% |
| 2026-06-01 | 11.8000 | 11.8000 | 11.4000 | 11.4000 | -2.730% | 4 | 109 | -23.509% |
| 2026-05-29 | 11.8800 | 11.8800 | 11.7200 | 11.7200 | -1.347% | 6 | 107 | -25.597% |
| 2026-05-28 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +5.413% | 5 | 102 | -26.599% |
| 2026-05-27 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.705% | 1 | 102 | -22.626% |
| 2026-05-26 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | -8.835% | 9 | 101 | -23.172% |
| 2026-05-22 | 12.6500 | 12.6500 | 11.8000 | 12.4500 | +5.957% | 18 | 103 | -29.960% |
| 2026-05-21 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -1.674% | 18 | 87 | -25.787% |
| 2026-05-18 | 10.9000 | 12.0000 | 10.9000 | 11.9500 | +20.707% | 16 | 86 | -27.029% |
| 2026-05-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.591% | 1 | 86 | -11.919% |
| 2026-05-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +19.876% | 1 | 85 | -9.637% |
| 2026-05-11 | 8.6000 | 8.7500 | 8.0500 | 8.0500 | -12.500% | 5 | 83 | +8.323% |
| 2026-05-08 | 10.0000 | 10.0000 | 9.0000 | 9.2000 | -13.208% | 22 | 65 | -5.217% |
| 2026-05-07 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.319% | 1 | 66 | -17.736% |
| 2026-05-06 | 10.2200 | 10.4500 | 9.9700 | 9.9700 | +1.735% | 18 | 56 | -12.538% |
| 2026-05-05 | 11.6000 | 11.6000 | 9.8000 | 9.8000 | -22.835% | 12 | 50 | -11.020% |
| 2026-05-04 | 10.7500 | 12.8000 | 10.7500 | 12.7000 | +10.435% | 6 | 45 | -31.339% |
| 2026-05-01 | 9.8700 | 11.7400 | 9.8700 | 11.5000 | -37.804% | 15 | 40 | -24.174% |
| 2026-04-30 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -7.318% | 25 | 40 | -52.839% |
| 2026-04-28 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +21.350% | 25 | 22 | -56.291% |
| 2026-04-24 | 16.8000 | 16.8000 | 16.4400 | 16.4400 | -8.667% | 2 | 20 | -46.959% |
| 2026-04-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -23.890% | 7 | 22 | -51.556% |
| 2026-04-21 | 24.0000 | 24.0000 | 23.6500 | 23.6500 | +8.736% | 10 | 25 | -63.129% |
| 2026-04-17 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +12.694% | 1 | 25 | -59.908% |
| 2026-04-14 | 19.7300 | 19.7300 | 19.3000 | 19.3000 | +15.916% | 6 | 25 | -54.819% |
| 2026-04-10 | 16.7500 | 16.7500 | 16.6000 | 16.6500 | -14.615% | 10 | 21 | -47.628% |
| 2026-04-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.615% | 2 | 12 | -55.282% |
| 2026-03-16 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +0.609% | 1 | 12 | -56.004% |
| 2026-03-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +0.922% | 1 | 11 | -55.736% |
| 2026-03-12 | 19.4500 | 19.5200 | 19.3900 | 19.5200 | -29.018% | 11 | 11 | -55.328% |
| 2026-03-04 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 0.000% | 1 | 1 | -68.291% |