RBLX270319C00055000
RBLX Mar 19 2027 55.00 Call
optionOPRA
EODOct 15, 2026
7.65USD+27.500%(+1.65)29Vol407OI
RBLX270319C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.6000 | 7.6500 | 6.6000 | 7.6500 | +27.500% | 29 | 378 | 0.000% |
| 2026-10-14 | 6.0000 | 6.0000 | 5.9000 | 6.0000 | -14.286% | 29 | 356 | +27.500% |
| 2026-10-13 | 6.8500 | 7.1500 | 6.8500 | 7.0000 | 0.000% | 24 | 354 | +9.286% |
| 2026-10-12 | 6.5500 | 7.0500 | 6.4200 | 7.0000 | +9.375% | 13 | 353 | +9.286% |
| 2026-10-09 | 6.0000 | 6.8500 | 6.0000 | 6.4000 | +19.626% | 82 | 307 | +19.531% |
| 2026-10-08 | 5.1600 | 5.3500 | 5.0500 | 5.3500 | -0.926% | 15 | 310 | +42.991% |
| 2026-10-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 12 | 314 | +41.667% |
| 2026-10-06 | 4.9000 | 5.3700 | 4.9000 | 5.3500 | +14.807% | 3 | 316 | +42.991% |
| 2026-10-05 | 4.8500 | 4.8500 | 4.6600 | 4.6600 | +2.418% | 11 | 311 | +64.163% |
| 2026-10-02 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +3.175% | 4 | 309 | +68.132% |
| 2026-10-01 | 4.2600 | 4.4100 | 4.2600 | 4.4100 | +5.000% | 5 | 306 | +73.469% |
| 2026-09-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 306 | +82.143% |
| 2026-09-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 2 | 306 | +96.154% |
| 2026-09-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -28.094% | 1 | 305 | +77.907% |
| 2026-09-25 | 6.2000 | 6.2300 | 5.9000 | 5.9800 | -10.746% | 127 | 288 | +27.926% |
| 2026-09-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.586% | 1 | 287 | +14.179% |
| 2026-09-23 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -6.331% | 2 | 287 | +5.517% |
| 2026-09-22 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -3.250% | 6 | 286 | -1.163% |
| 2026-09-21 | 7.8000 | 8.1500 | 7.8000 | 8.0000 | +23.077% | 7 | 279 | -4.375% |
| 2026-09-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.091% | 14 | 277 | +17.692% |
| 2026-09-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -15.882% | 1 | 276 | +6.993% |
| 2026-09-15 | 8.3500 | 8.5000 | 8.3500 | 8.5000 | -0.585% | 2 | 278 | -10.000% |
| 2026-09-14 | 7.3100 | 8.5500 | 7.3100 | 8.5500 | +42.500% | 12 | 270 | -10.526% |
| 2026-09-11 | 6.1400 | 6.1400 | 6.0000 | 6.0000 | -3.226% | 21 | 254 | +27.500% |
| 2026-09-08 | 5.8000 | 6.2000 | 5.4800 | 6.2000 | +20.388% | 30 | 268 | +23.387% |
| 2026-09-04 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +15.730% | 2 | 268 | +48.544% |
| 2026-09-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 1 | 268 | +71.910% |
| 2026-08-31 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +21.813% | 2 | 266 | +77.907% |
| 2026-08-28 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | +8.951% | 10 | 271 | +116.714% |
| 2026-08-27 | 3.3500 | 3.5500 | 3.2400 | 3.2400 | +1.250% | 14 | 263 | +136.111% |
| 2026-08-26 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -13.514% | 3 | 262 | +139.063% |
| 2026-08-25 | 3.4000 | 3.8000 | 3.4000 | 3.7000 | -9.756% | 3 | 263 | +106.757% |
| 2026-08-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +20.588% | 1 | 262 | +86.585% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -20.000% | 3 | 259 | +125.000% |
| 2026-08-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 1 | 258 | +80.000% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 20 | 238 | +91.250% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 237 | +118.571% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -11.905% | 2 | 235 | +106.757% |
| 2026-08-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +20.000% | 1 | 234 | +82.143% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 233 | +118.571% |
| 2026-08-04 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | -4.762% | 4 | 229 | +91.250% |
| 2026-08-03 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | +40.000% | 8 | 228 | +82.143% |
| 2026-07-31 | 4.9000 | 4.9000 | 3.0000 | 3.0000 | -71.292% | 14 | 217 | +155.000% |
| 2026-07-28 | 9.9000 | 10.4600 | 9.9000 | 10.4500 | +10.000% | 99 | 133 | -26.794% |
| 2026-07-27 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | -5.941% | 12 | 138 | -19.474% |
| 2026-07-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -31.987% | 5 | 138 | -24.257% |
| 2026-07-15 | 14.5000 | 14.8500 | 14.5000 | 14.8500 | +8.791% | 3 | 138 | -48.485% |
| 2026-07-14 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -9.423% | 1 | 137 | -43.956% |
| 2026-07-13 | 15.0400 | 15.0700 | 15.0400 | 15.0700 | +5.458% | 4 | 141 | -49.237% |
| 2026-07-02 | 14.4300 | 14.4300 | 13.9900 | 14.2900 | -7.806% | 6 | 141 | -46.466% |
| 2026-07-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.897% | 60 | 186 | -50.645% |
| 2026-06-30 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | +0.694% | 9 | 195 | -47.241% |
| 2026-06-29 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +31.028% | 1 | 196 | -46.875% |
| 2026-06-24 | 11.0000 | 11.1700 | 10.9700 | 10.9900 | -11.798% | 11 | 201 | -30.391% |
| 2026-06-18 | 12.4500 | 12.4600 | 12.4500 | 12.4600 | +16.449% | 5 | 196 | -38.604% |
| 2026-06-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +40.789% | 4 | 200 | -28.505% |
| 2026-06-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -25.490% | 5 | 205 | +0.658% |
| 2026-05-29 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | +4.615% | 11 | 194 | -25.000% |
| 2026-05-26 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.515% | 3 | 191 | -21.538% |
| 2026-05-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +10.000% | 1 | 190 | -22.727% |
| 2026-05-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 191 | -15.000% |
| 2026-05-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +38.627% | 1 | 190 | -25.728% |
| 2026-05-11 | 7.3000 | 7.4400 | 7.3000 | 7.4300 | -7.125% | 6 | 192 | +2.961% |
| 2026-05-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.163% | 10 | 182 | -4.375% |
| 2026-05-07 | 8.9300 | 9.3200 | 8.9300 | 9.3200 | +9.906% | 4 | 178 | -17.918% |
| 2026-05-06 | 8.5400 | 8.5400 | 8.4800 | 8.4800 | +0.236% | 4 | 178 | -9.788% |
| 2026-05-05 | 9.9500 | 9.9500 | 8.4600 | 8.4600 | -21.302% | 19 | 169 | -9.574% |
| 2026-05-04 | 9.8000 | 10.9500 | 9.8000 | 10.7500 | +9.806% | 87 | 98 | -28.837% |
| 2026-05-01 | 7.3000 | 9.8400 | 7.3000 | 9.7900 | -39.939% | 6 | 94 | -21.859% |
| 2026-04-30 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.395% | 30 | 65 | -53.067% |
| 2026-04-28 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -0.654% | 2 | 67 | -54.192% |
| 2026-04-27 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +17.143% | 1 | 66 | -54.491% |
| 2026-04-24 | 14.7500 | 14.7500 | 14.2500 | 14.3500 | -7.419% | 13 | 58 | -46.690% |
| 2026-04-23 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | -21.120% | 4 | 54 | -50.645% |
| 2026-04-20 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +15.929% | 1 | 53 | -61.069% |
| 2026-04-14 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +21.071% | 2 | 53 | -54.867% |
| 2026-04-10 | 14.4000 | 14.4000 | 14.0000 | 14.0000 | -19.771% | 2 | 53 | -45.357% |
| 2026-04-01 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +2.950% | 2 | 51 | -56.160% |
| 2026-03-31 | 15.3600 | 16.9500 | 15.3600 | 16.9500 | +22.826% | 13 | 51 | -54.867% |
| 2026-03-30 | 14.0500 | 14.0500 | 13.8000 | 13.8000 | -3.833% | 4 | 55 | -44.565% |
| 2026-03-27 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -5.405% | 2 | 51 | -46.690% |
| 2026-03-26 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -5.188% | 2 | 49 | -49.572% |
| 2026-03-24 | 15.8800 | 16.0000 | 15.8800 | 16.0000 | -6.213% | 4 | 47 | -52.188% |
| 2026-03-19 | 17.6600 | 17.6600 | 17.0600 | 17.0600 | -11.606% | 2 | 43 | -55.158% |
| 2026-03-17 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +5.464% | 1 | 43 | -60.363% |
| 2026-03-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.931% | 2 | 44 | -58.197% |
| 2026-03-12 | 18.0000 | 18.0000 | 17.4400 | 17.4400 | -8.211% | 41 | 42 | -56.135% |
| 2026-03-11 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 1 | -59.737% |