RBLX270617C00040000
RBLX Jun 17 2027 40.00 Call
optionOPRA
EODOct 13, 2026
16.20USD+5.882%(+0.90)4Vol315OI
RBLX270617C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +5.882% | 4 | 315 | 0.000% |
| 2026-10-12 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.971% | 50 | 272 | +5.882% |
| 2026-10-09 | 15.4600 | 15.6500 | 15.4500 | 15.4500 | +17.045% | 3 | 270 | +4.854% |
| 2026-10-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.493% | 1 | 271 | +22.727% |
| 2026-10-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +7.890% | 100 | 371 | +20.896% |
| 2026-10-05 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -0.640% | 1 | 372 | +30.435% |
| 2026-10-02 | 11.7500 | 12.5000 | 11.7500 | 12.5000 | +10.132% | 101 | 312 | +29.600% |
| 2026-10-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +11.275% | 3 | 312 | +42.731% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -11.304% | 10 | 302 | +58.824% |
| 2026-09-28 | 11.9700 | 12.1500 | 11.5000 | 11.5000 | -19.580% | 7 | 299 | +40.870% |
| 2026-09-25 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | -12.054% | 2 | 298 | +13.287% |
| 2026-09-24 | 16.1800 | 16.2600 | 16.1800 | 16.2600 | -9.667% | 3 | 297 | -0.369% |
| 2026-09-21 | 17.2700 | 18.0000 | 17.2700 | 18.0000 | +18.033% | 8 | 304 | -10.000% |
| 2026-09-18 | 14.1900 | 15.2500 | 14.1900 | 15.2500 | +0.993% | 4 | 307 | +6.230% |
| 2026-09-17 | 15.3900 | 15.3900 | 15.1000 | 15.1000 | -5.625% | 3 | 305 | +7.285% |
| 2026-09-16 | 15.9400 | 16.2000 | 15.9000 | 16.0000 | -8.571% | 12 | 313 | +1.250% |
| 2026-09-15 | 17.6500 | 17.6500 | 17.3200 | 17.5000 | -0.342% | 17 | 327 | -7.429% |
| 2026-09-14 | 15.5800 | 18.0000 | 15.1300 | 17.5600 | +22.540% | 37 | 341 | -7.745% |
| 2026-09-11 | 13.5000 | 14.3300 | 13.5000 | 14.3300 | +3.841% | 2 | 343 | +13.050% |
| 2026-09-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.374% | 5 | 338 | +17.391% |
| 2026-09-09 | 13.0000 | 13.4800 | 13.0000 | 13.4800 | +5.312% | 21 | 359 | +20.178% |
| 2026-09-08 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | +2.400% | 2 | 360 | +26.562% |
| 2026-09-04 | 11.7300 | 12.5000 | 11.7300 | 12.5000 | +3.135% | 16 | 350 | +29.600% |
| 2026-09-03 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +15.429% | 1 | 350 | +33.663% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.670% | 19 | 350 | +54.286% |
| 2026-08-31 | 9.2000 | 11.2000 | 9.2000 | 10.9000 | +19.126% | 128 | 419 | +48.624% |
| 2026-08-28 | 9.7000 | 9.7500 | 9.1500 | 9.1500 | +6.025% | 3 | 419 | +77.049% |
| 2026-08-26 | 10.3500 | 10.3500 | 8.6000 | 8.6300 | -9.539% | 109 | 331 | +87.717% |
| 2026-08-25 | 9.8500 | 9.8500 | 9.5400 | 9.5400 | -0.625% | 8 | 323 | +69.811% |
| 2026-08-24 | 9.8500 | 10.4000 | 9.6000 | 9.6000 | -2.538% | 10 | 317 | +68.750% |
| 2026-08-21 | 10.1500 | 10.1500 | 9.8500 | 9.8500 | +9.444% | 6 | 321 | +64.467% |
| 2026-08-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.204% | 5 | 316 | +80.000% |
| 2026-08-19 | 9.2000 | 10.8000 | 9.2000 | 10.4900 | +4.900% | 46 | 343 | +54.433% |
| 2026-08-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.200% | 2 | 345 | +62.000% |
| 2026-08-14 | 10.5500 | 10.5500 | 9.9800 | 9.9800 | +5.053% | 63 | 305 | +62.325% |
| 2026-08-13 | 9.3200 | 9.5000 | 9.3200 | 9.5000 | +7.832% | 2 | 306 | +70.526% |
| 2026-08-12 | 8.8000 | 8.8100 | 8.8000 | 8.8100 | -2.652% | 2 | 305 | +83.882% |
| 2026-08-11 | 9.5000 | 9.6100 | 9.0500 | 9.0500 | -5.631% | 62 | 265 | +79.006% |
| 2026-08-10 | 10.4600 | 11.0000 | 9.5900 | 9.5900 | -3.131% | 13 | 257 | +68.926% |
| 2026-08-07 | 9.4800 | 9.9000 | 9.3500 | 9.9000 | +3.665% | 26 | 252 | +63.636% |
| 2026-08-06 | 9.2500 | 9.5500 | 9.2500 | 9.5500 | +7.545% | 5 | 250 | +69.634% |
| 2026-08-05 | 9.7000 | 9.7000 | 8.8800 | 8.8800 | -7.210% | 10 | 241 | +82.432% |
| 2026-08-04 | 9.9000 | 10.3000 | 9.5700 | 9.5700 | -2.347% | 18 | 226 | +69.279% |
| 2026-08-03 | 9.0000 | 10.0300 | 8.9000 | 9.8000 | +15.976% | 34 | 231 | +65.306% |
| 2026-07-31 | 10.0000 | 10.0000 | 7.7700 | 8.4500 | -54.076% | 157 | 149 | +91.716% |
| 2026-07-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +3.662% | 5 | 154 | -11.957% |
| 2026-07-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.378% | 1 | 155 | -8.732% |
| 2026-07-24 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -1.773% | 1 | 155 | -5.649% |
| 2026-07-23 | 18.2500 | 18.2500 | 16.9900 | 17.4800 | -17.156% | 10 | 150 | -7.323% |
| 2026-07-20 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.427% | 1 | 149 | -23.223% |
| 2026-07-17 | 20.6500 | 20.6500 | 20.5800 | 20.6000 | -13.445% | 8 | 153 | -21.359% |
| 2026-07-16 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -3.448% | 5 | 148 | -31.933% |
| 2026-07-15 | 24.3000 | 24.6500 | 24.3000 | 24.6500 | +2.708% | 55 | 148 | -34.280% |
| 2026-07-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.761% | 7 | 147 | -32.500% |
| 2026-07-08 | 23.1400 | 23.1400 | 23.1300 | 23.1300 | -8.214% | 16 | 147 | -29.961% |
| 2026-07-01 | 24.5000 | 25.2000 | 24.5000 | 25.2000 | +7.325% | 2 | 148 | -35.714% |
| 2026-06-30 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -0.382% | 1 | 148 | -31.005% |
| 2026-06-29 | 21.0000 | 23.5700 | 20.8000 | 23.5700 | +26.720% | 32 | 168 | -31.269% |
| 2026-06-23 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +10.714% | 1 | 169 | -12.903% |
| 2026-06-22 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -19.540% | 1 | 170 | -3.571% |
| 2026-06-18 | 20.0100 | 22.0000 | 20.0100 | 20.8800 | +10.476% | 12 | 170 | -22.414% |
| 2026-06-17 | 18.3500 | 20.0200 | 18.3500 | 18.9000 | +2.384% | 7 | 174 | -14.286% |
| 2026-06-16 | 16.8000 | 18.4700 | 16.8000 | 18.4600 | +14.516% | 31 | 194 | -12.243% |
| 2026-06-15 | 15.0000 | 16.1900 | 15.0000 | 16.1200 | +9.660% | 11 | 204 | +0.496% |
| 2026-06-10 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.299% | 2 | 202 | +10.204% |
| 2026-06-05 | 14.8000 | 14.8000 | 13.7000 | 13.7000 | -13.728% | 13 | 189 | +18.248% |
| 2026-06-04 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +4.336% | 1 | 188 | +2.015% |
| 2026-06-03 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -3.671% | 1 | 187 | +6.439% |
| 2026-06-02 | 17.0000 | 17.0000 | 15.8000 | 15.8000 | -9.456% | 8 | 183 | +2.532% |
| 2026-06-01 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -2.241% | 5 | 178 | -7.163% |
| 2026-05-29 | 17.3500 | 18.3500 | 17.3500 | 17.8500 | -0.557% | 9 | 183 | -9.244% |
| 2026-05-28 | 17.5500 | 17.9500 | 17.5500 | 17.9500 | +4.058% | 22 | 165 | -9.749% |
| 2026-05-27 | 17.0500 | 17.2500 | 17.0500 | 17.2500 | +1.114% | 14 | 178 | -6.087% |
| 2026-05-26 | 16.3500 | 17.0600 | 16.3500 | 17.0600 | -1.101% | 7 | 180 | -5.041% |
| 2026-05-21 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +7.813% | 1 | 181 | -6.087% |
| 2026-05-19 | 17.0000 | 17.2700 | 16.0000 | 16.0000 | -11.111% | 10 | 182 | +1.250% |
| 2026-05-18 | 16.5000 | 18.2500 | 16.5000 | 18.0000 | +23.457% | 35 | 201 | -10.000% |
| 2026-05-15 | 14.1200 | 14.9100 | 14.1000 | 14.5800 | -2.800% | 6 | 199 | +11.111% |
| 2026-05-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +10.294% | 5 | 200 | +8.000% |
| 2026-05-13 | 13.5500 | 14.0500 | 13.4500 | 13.6000 | -9.333% | 11 | 205 | +19.118% |
| 2026-05-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.524% | 2 | 207 | +8.000% |
| 2026-05-11 | 13.4500 | 13.9700 | 13.4500 | 13.4500 | -4.066% | 8 | 211 | +20.446% |
| 2026-05-08 | 14.6200 | 14.6500 | 14.0200 | 14.0200 | -11.266% | 14 | 201 | +15.549% |
| 2026-05-07 | 17.4000 | 17.4000 | 15.8000 | 15.8000 | +2.932% | 13 | 202 | +2.532% |
| 2026-05-06 | 15.3000 | 15.7000 | 15.3000 | 15.3500 | -6.116% | 9 | 195 | +5.537% |
| 2026-05-05 | 16.2300 | 16.3500 | 16.2300 | 16.3500 | -10.753% | 2 | 192 | -0.917% |
| 2026-05-04 | 18.2000 | 18.3200 | 18.1000 | 18.3200 | +10.361% | 4 | 193 | -11.572% |
| 2026-05-01 | 14.1800 | 18.0000 | 14.1800 | 16.6000 | -32.355% | 157 | 46 | -2.410% |
| 2026-04-30 | 25.5000 | 25.5000 | 24.5400 | 24.5400 | -3.765% | 31 | 15 | -33.985% |
| 2026-04-27 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -15.141% | 1 | 14 | -36.471% |
| 2026-04-21 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +12.589% | 5 | 16 | -46.090% |
| 2026-04-14 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | +8.939% | 5 | 16 | -39.303% |
| 2026-04-09 | 23.5200 | 24.5000 | 23.5200 | 24.5000 | -4.854% | 6 | 11 | -33.878% |
| 2026-04-07 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +1.980% | 1 | 6 | -37.087% |
| 2026-03-31 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +11.233% | 2 | 6 | -35.842% |
| 2026-03-27 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | 0.000% | 4 | 4 | -28.634% |