RBLX270319C00060000
RBLX Mar 19 2027 60.00 Call
optionOPRA
EODOct 15, 2026
5.05USD-7.169%(-0.39)17Vol317OI
RBLX270319C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -7.169% | 17 | 309 | 0.000% |
| 2026-10-12 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +2.836% | 1 | 308 | -7.169% |
| 2026-10-09 | 4.7100 | 5.2900 | 4.7100 | 5.2900 | +56.509% | 13 | 297 | -4.537% |
| 2026-10-02 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.111% | 2 | 297 | +49.408% |
| 2026-10-01 | 3.2800 | 3.6000 | 3.2800 | 3.6000 | +10.769% | 3 | 297 | +40.278% |
| 2026-09-30 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +12.457% | 2 | 296 | +55.385% |
| 2026-09-29 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -19.499% | 10 | 291 | +74.740% |
| 2026-09-28 | 3.9500 | 3.9500 | 3.5900 | 3.5900 | -24.421% | 3 | 292 | +40.669% |
| 2026-09-25 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | -12.684% | 4 | 294 | +6.316% |
| 2026-09-24 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -3.717% | 1 | 293 | -7.169% |
| 2026-09-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.225% | 1 | 293 | -10.619% |
| 2026-09-22 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -10.441% | 1 | 293 | -17.077% |
| 2026-09-21 | 6.3500 | 6.8000 | 6.3500 | 6.8000 | +29.278% | 7 | 291 | -25.735% |
| 2026-09-17 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -8.522% | 10 | 281 | -3.992% |
| 2026-09-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.192% | 1 | 281 | -12.174% |
| 2026-09-15 | 6.7500 | 6.7800 | 6.6000 | 6.7800 | -5.175% | 17 | 282 | -25.516% |
| 2026-09-14 | 6.0000 | 7.1500 | 5.8000 | 7.1500 | +43.000% | 62 | 292 | -29.371% |
| 2026-09-11 | 4.9100 | 5.0000 | 4.8000 | 5.0000 | +3.093% | 22 | 287 | +1.000% |
| 2026-09-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +9.234% | 3 | 287 | +4.124% |
| 2026-09-09 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -9.388% | 1 | 288 | +13.739% |
| 2026-09-08 | 4.6800 | 4.9000 | 4.2500 | 4.9000 | +20.988% | 18 | 297 | +3.061% |
| 2026-09-04 | 4.0000 | 4.0500 | 3.9700 | 4.0500 | +18.421% | 55 | 277 | +24.691% |
| 2026-09-03 | 3.7500 | 4.0500 | 3.4200 | 3.4200 | +12.131% | 8 | 278 | +47.661% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 2 | 276 | +65.574% |
| 2026-08-31 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +33.858% | 6 | 279 | +48.529% |
| 2026-08-27 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | -2.308% | 3 | 279 | +98.819% |
| 2026-08-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -17.460% | 2 | 277 | +94.231% |
| 2026-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 277 | +60.317% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.176% | 1 | 277 | +50.746% |
| 2026-08-21 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | -10.843% | 41 | 263 | +70.608% |
| 2026-08-20 | 3.0500 | 3.3200 | 3.0500 | 3.3200 | +0.606% | 3 | 263 | +52.108% |
| 2026-08-19 | 3.0600 | 3.3000 | 3.0600 | 3.3000 | -2.941% | 22 | 263 | +53.030% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.256% | 21 | 268 | +48.529% |
| 2026-08-13 | 2.7000 | 3.1700 | 2.7000 | 3.1700 | +15.273% | 3 | 266 | +59.306% |
| 2026-08-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 1 | 266 | +83.636% |
| 2026-08-11 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -18.056% | 3 | 264 | +71.186% |
| 2026-08-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 1 | 264 | +40.278% |
| 2026-08-07 | 2.9500 | 3.2500 | 2.9500 | 3.2500 | +10.169% | 7 | 264 | +55.385% |
| 2026-08-06 | 3.0000 | 3.0500 | 2.8700 | 2.9500 | +3.509% | 277 | 166 | +71.186% |
| 2026-08-05 | 3.3100 | 3.3100 | 2.8500 | 2.8500 | -13.636% | 18 | 159 | +77.193% |
| 2026-08-04 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | -1.786% | 3 | 157 | +53.030% |
| 2026-08-03 | 2.9000 | 3.3600 | 2.9000 | 3.3600 | +30.739% | 11 | 152 | +50.298% |
| 2026-07-31 | 3.7000 | 3.7000 | 2.5700 | 2.5700 | -67.261% | 13 | 150 | +96.498% |
| 2026-07-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.286% | 2 | 150 | -35.669% |
| 2026-07-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -12.935% | 1 | 151 | -42.286% |
| 2026-07-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -18.093% | 1 | 151 | -49.751% |
| 2026-07-10 | 14.0000 | 14.0000 | 12.2700 | 12.2700 | -2.309% | 3 | 151 | -58.843% |
| 2026-07-09 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +4.319% | 1 | 152 | -59.793% |
| 2026-07-08 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -10.149% | 1 | 151 | -58.056% |
| 2026-07-07 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.762% | 1 | 152 | -62.313% |
| 2026-07-06 | 14.5000 | 14.5000 | 14.0000 | 14.0700 | +15.233% | 8 | 147 | -64.108% |
| 2026-07-02 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -16.370% | 1 | 148 | -58.640% |
| 2026-07-01 | 13.8000 | 14.6000 | 13.8000 | 14.6000 | +15.598% | 2 | 148 | -65.411% |
| 2026-06-29 | 12.7000 | 12.7000 | 12.5600 | 12.6300 | +50.716% | 21 | 148 | -60.016% |
| 2026-06-26 | 7.5000 | 8.3800 | 7.5000 | 8.3800 | +7.161% | 2 | 148 | -39.737% |
| 2026-06-25 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -9.595% | 5 | 148 | -35.422% |
| 2026-06-24 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.143% | 1 | 148 | -41.618% |
| 2026-06-23 | 8.4200 | 8.7500 | 8.4200 | 8.7500 | -23.647% | 2 | 148 | -42.286% |
| 2026-06-18 | 10.8100 | 11.4600 | 10.7000 | 11.4600 | +12.906% | 8 | 152 | -55.934% |
| 2026-06-17 | 9.1500 | 10.1500 | 9.1500 | 10.1500 | +13.535% | 8 | 147 | -50.246% |
| 2026-06-16 | 8.8000 | 8.9500 | 8.8000 | 8.9400 | +35.455% | 10 | 137 | -43.512% |
| 2026-06-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 136 | -23.485% |
| 2026-06-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.741% | 3 | 134 | -25.735% |
| 2026-06-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -13.572% | 1 | 133 | -25.185% |
| 2026-06-04 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +8.472% | 1 | 134 | -35.339% |
| 2026-06-03 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -20.266% | 13 | 133 | -29.861% |
| 2026-06-01 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +0.333% | 1 | 132 | -44.075% |
| 2026-05-29 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | +12.219% | 7 | 133 | -43.889% |
| 2026-05-26 | 8.1200 | 8.1200 | 8.0200 | 8.0200 | -11.868% | 21 | 150 | -37.032% |
| 2026-05-22 | 8.9100 | 9.1000 | 8.7500 | 9.1000 | +12.485% | 15 | 139 | -44.505% |
| 2026-05-20 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -0.736% | 1 | 139 | -37.577% |
| 2026-05-19 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.444% | 1 | 140 | -38.037% |
| 2026-05-18 | 8.3000 | 9.0000 | 8.3000 | 9.0000 | +52.542% | 3 | 141 | -43.889% |
| 2026-05-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.231% | 2 | 141 | -14.407% |
| 2026-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 15 | 129 | -22.308% |
| 2026-05-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.546% | 1 | 129 | -17.213% |
| 2026-05-08 | 6.6000 | 6.6700 | 6.6000 | 6.6700 | -14.157% | 2 | 128 | -24.288% |
| 2026-05-07 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +6.293% | 2 | 126 | -35.006% |
| 2026-05-06 | 7.3200 | 7.3200 | 7.2100 | 7.3100 | -3.307% | 14 | 114 | -30.917% |
| 2026-05-05 | 7.8000 | 7.8000 | 7.5000 | 7.5600 | -21.250% | 13 | 106 | -33.201% |
| 2026-05-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +19.255% | 1 | 105 | -47.396% |
| 2026-05-01 | 7.5000 | 8.7400 | 7.5000 | 8.0500 | -46.154% | 8 | 101 | -37.267% |
| 2026-04-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +2.397% | 1 | 100 | -66.221% |
| 2026-04-27 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +16.427% | 1 | 100 | -65.411% |
| 2026-04-24 | 13.3400 | 13.3400 | 12.4000 | 12.5400 | -9.130% | 3 | 97 | -59.729% |
| 2026-04-23 | 14.2800 | 14.5000 | 13.8000 | 13.8000 | -24.176% | 53 | 44 | -63.406% |
| 2026-04-21 | 18.7000 | 19.1600 | 18.2000 | 18.2000 | +4.238% | 4 | 46 | -72.253% |
| 2026-04-20 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | +2.105% | 1 | 45 | -71.077% |
| 2026-04-16 | 17.4000 | 17.4000 | 17.1000 | 17.1000 | +0.588% | 2 | 45 | -70.468% |
| 2026-04-15 | 17.0000 | 17.2700 | 17.0000 | 17.0000 | +15.020% | 3 | 43 | -70.294% |
| 2026-04-14 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +13.692% | 1 | 44 | -65.832% |
| 2026-04-10 | 12.6500 | 13.0000 | 12.6500 | 13.0000 | -10.345% | 26 | 43 | -61.154% |
| 2026-04-07 | 14.7100 | 14.7100 | 14.4500 | 14.5000 | +17.695% | 4 | 30 | -65.172% |
| 2026-03-30 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -1.440% | 1 | 28 | -59.010% |
| 2026-03-27 | 12.8700 | 12.8700 | 12.5000 | 12.5000 | -10.714% | 3 | 29 | -59.600% |
| 2026-03-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.895% | 1 | 28 | -63.929% |
| 2026-03-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -10.112% | 1 | 27 | -66.776% |
| 2026-03-11 | 17.2700 | 17.2700 | 16.9100 | 16.9100 | +0.955% | 2 | 26 | -70.136% |
| 2026-03-10 | 17.5000 | 18.4000 | 16.7500 | 16.7500 | -25.123% | 5 | 25 | -69.851% |
| 2026-03-02 | 22.3600 | 22.3700 | 22.3600 | 22.3700 | 0.000% | 20 | 20 | -77.425% |