RBLX270617C00045000
RBLX Jun 17 2027 45.00 Call
optionOPRA
EODOct 13, 2026
13.57USD+18.515%(+2.12)2Vol281OI
RBLX270617C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 13.4000 | 13.5700 | 13.4000 | 13.5700 | +18.515% | 2 | 282 | 0.000% |
| 2026-10-07 | 10.2500 | 11.5700 | 10.2500 | 11.4500 | +12.255% | 25 | 284 | +18.515% |
| 2026-10-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.250% | 1 | 284 | +33.039% |
| 2026-10-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.784% | 12 | 296 | +41.354% |
| 2026-10-01 | 9.8000 | 9.8000 | 9.0000 | 9.2500 | 0.000% | 5 | 291 | +46.703% |
| 2026-09-30 | 8.8000 | 9.2500 | 8.8000 | 9.2500 | +6.322% | 2 | 291 | +46.703% |
| 2026-09-29 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -12.121% | 12 | 281 | +55.977% |
| 2026-09-28 | 9.8900 | 9.9000 | 9.8900 | 9.9000 | -18.919% | 2 | 280 | +37.071% |
| 2026-09-25 | 12.4000 | 12.4000 | 12.2100 | 12.2100 | -17.667% | 81 | 201 | +11.138% |
| 2026-09-21 | 14.4200 | 14.8400 | 14.4000 | 14.8300 | +17.698% | 84 | 284 | -8.496% |
| 2026-09-18 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.696% | 1 | 284 | +7.698% |
| 2026-09-15 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -9.804% | 1 | 284 | -1.667% |
| 2026-09-14 | 12.5300 | 15.3000 | 12.5300 | 15.3000 | +31.105% | 13 | 292 | -11.307% |
| 2026-09-11 | 11.8000 | 11.8000 | 11.6700 | 11.6700 | -1.102% | 2 | 293 | +16.281% |
| 2026-09-08 | 10.9000 | 11.8000 | 10.8000 | 11.8000 | +16.256% | 7 | 294 | +15.000% |
| 2026-09-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.140% | 2 | 292 | +33.695% |
| 2026-09-03 | 9.8000 | 10.1500 | 9.3000 | 9.3000 | +8.140% | 6 | 292 | +45.914% |
| 2026-08-31 | 9.1000 | 9.2000 | 8.6000 | 8.6000 | +11.688% | 8 | 299 | +57.791% |
| 2026-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 3 | 302 | +76.234% |
| 2026-08-27 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -10.127% | 2 | 300 | +91.127% |
| 2026-08-21 | 8.0500 | 8.0500 | 7.9000 | 7.9000 | -1.250% | 4 | 296 | +71.772% |
| 2026-08-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 3 | 293 | +69.625% |
| 2026-08-19 | 8.7500 | 8.7500 | 8.4500 | 8.4500 | +4.321% | 6 | 289 | +60.592% |
| 2026-08-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 290 | +67.531% |
| 2026-08-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 291 | +65.488% |
| 2026-08-14 | 8.4500 | 8.6500 | 8.2000 | 8.2000 | +12.329% | 8 | 285 | +65.488% |
| 2026-08-13 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +3.546% | 11 | 286 | +85.890% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | -6.000% | 2 | 284 | +92.482% |
| 2026-08-11 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -5.660% | 3 | 283 | +80.933% |
| 2026-08-10 | 9.4000 | 9.4000 | 7.9500 | 7.9500 | +1.923% | 3 | 282 | +70.692% |
| 2026-08-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.723% | 9 | 273 | +73.974% |
| 2026-08-06 | 7.9500 | 7.9500 | 7.4500 | 7.5200 | +3.724% | 3 | 270 | +80.452% |
| 2026-08-05 | 8.1400 | 8.1400 | 7.2000 | 7.2500 | -11.043% | 4 | 266 | +87.172% |
| 2026-08-04 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -3.092% | 10 | 272 | +66.503% |
| 2026-08-03 | 7.6500 | 8.4900 | 7.5000 | 8.4100 | +16.806% | 64 | 228 | +61.356% |
| 2026-07-31 | 9.9500 | 9.9500 | 6.3800 | 7.2000 | -53.846% | 49 | 187 | +88.472% |
| 2026-07-30 | 15.0300 | 15.6000 | 15.0300 | 15.6000 | -8.504% | 3 | 188 | -13.013% |
| 2026-07-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +7.233% | 15 | 188 | -20.411% |
| 2026-07-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +4.605% | 30 | 158 | -14.654% |
| 2026-07-23 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -15.509% | 3 | 155 | -10.724% |
| 2026-07-20 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -10.050% | 5 | 160 | -24.569% |
| 2026-07-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.676% | 1 | 161 | -32.150% |
| 2026-07-08 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -10.223% | 16 | 146 | -33.966% |
| 2026-07-06 | 23.7500 | 23.7500 | 22.8900 | 22.8900 | -0.478% | 6 | 141 | -40.716% |
| 2026-07-01 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +9.316% | 1 | 142 | -41.000% |
| 2026-06-30 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +3.953% | 6 | 139 | -35.504% |
| 2026-06-29 | 18.3000 | 21.1700 | 18.3000 | 20.2400 | +37.220% | 11 | 147 | -32.955% |
| 2026-06-26 | 14.7500 | 14.9500 | 14.7500 | 14.7500 | +1.375% | 5 | 142 | -8.000% |
| 2026-06-25 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -9.062% | 1 | 141 | -6.735% |
| 2026-06-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.789% | 2 | 139 | -15.187% |
| 2026-06-18 | 18.2000 | 19.0000 | 18.2000 | 19.0000 | +12.094% | 2 | 141 | -28.579% |
| 2026-06-17 | 17.0000 | 17.4300 | 16.9500 | 16.9500 | +3.988% | 21 | 161 | -19.941% |
| 2026-06-16 | 14.5000 | 16.3000 | 14.3700 | 16.3000 | +16.429% | 10 | 163 | -16.748% |
| 2026-06-15 | 14.0000 | 14.2400 | 13.9000 | 14.0000 | +12.000% | 12 | 158 | -3.071% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.575% | 1 | 158 | +8.560% |
| 2026-06-10 | 12.4500 | 12.7000 | 12.4500 | 12.7000 | -3.053% | 5 | 153 | +6.850% |
| 2026-06-09 | 13.2200 | 13.6600 | 13.1000 | 13.1000 | +2.584% | 8 | 147 | +3.588% |
| 2026-06-08 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +6.505% | 1 | 148 | +6.265% |
| 2026-06-05 | 12.2000 | 12.2000 | 11.9900 | 11.9900 | -7.769% | 5 | 147 | +13.178% |
| 2026-06-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 12 | 135 | +4.385% |
| 2026-06-02 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -13.313% | 3 | 135 | -3.071% |
| 2026-06-01 | 16.5000 | 16.5000 | 15.3000 | 16.1500 | +2.866% | 3 | 132 | -15.975% |
| 2026-05-29 | 15.9000 | 15.9000 | 15.6500 | 15.7000 | +2.749% | 7 | 129 | -13.567% |
| 2026-05-27 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -11.420% | 1 | 128 | -11.191% |
| 2026-05-26 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +6.811% | 2 | 126 | -21.333% |
| 2026-05-22 | 16.0000 | 16.1500 | 16.0000 | 16.1500 | +10.997% | 8 | 129 | -15.975% |
| 2026-05-20 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +4.676% | 1 | 130 | -6.735% |
| 2026-05-19 | 13.9100 | 13.9100 | 13.9000 | 13.9000 | -10.091% | 22 | 110 | -2.374% |
| 2026-05-18 | 14.3300 | 15.4600 | 14.3300 | 15.4600 | +17.567% | 6 | 116 | -12.225% |
| 2026-05-14 | 11.8100 | 13.1500 | 11.8100 | 13.1500 | +14.647% | 26 | 102 | +3.194% |
| 2026-05-12 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -5.207% | 1 | 102 | +18.309% |
| 2026-05-08 | 12.5000 | 12.5400 | 12.1000 | 12.1000 | -12.950% | 33 | 80 | +12.149% |
| 2026-05-07 | 13.7900 | 13.9000 | 13.7900 | 13.9000 | +6.107% | 2 | 78 | -2.374% |
| 2026-05-05 | 14.9500 | 14.9500 | 13.1000 | 13.1000 | -18.986% | 18 | 71 | +3.588% |
| 2026-05-04 | 15.8000 | 16.5500 | 15.6600 | 16.1700 | +14.276% | 27 | 51 | -16.079% |
| 2026-05-01 | 12.5600 | 15.8000 | 12.5600 | 14.1500 | -37.720% | 48 | 14 | -4.099% |
| 2026-04-30 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +9.758% | 2 | 12 | -40.273% |
| 2026-04-24 | 19.9400 | 20.7000 | 19.9400 | 20.7000 | -23.616% | 3 | 9 | -34.444% |
| 2026-04-21 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +13.200% | 6 | 12 | -49.926% |
| 2026-04-14 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | +19.104% | 5 | 12 | -43.317% |
| 2026-03-27 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -17.113% | 1 | 7 | -32.488% |
| 2026-03-12 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | 0.000% | 6 | 6 | -44.041% |