RBLX270617C00050000
RBLX Jun 17 2027 50.00 Call
optionOPRA
EODOct 15, 2026
12.20USD+22.613%(+2.25)3Vol694OI
RBLX270617C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.5500 | 12.2000 | 9.5500 | 12.2000 | +22.613% | 3 | 696 | 0.000% |
| 2026-10-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -12.335% | 1 | 696 | +22.613% |
| 2026-10-13 | 11.4100 | 11.4100 | 11.3500 | 11.3500 | +1.794% | 37 | 689 | +7.489% |
| 2026-10-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.920% | 1 | 689 | +9.417% |
| 2026-10-09 | 9.5300 | 10.9400 | 9.5300 | 10.9400 | +16.507% | 12 | 679 | +11.517% |
| 2026-10-08 | 9.4000 | 9.4000 | 9.3900 | 9.3900 | +21.948% | 2 | 679 | +29.925% |
| 2026-10-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.535% | 1 | 678 | +58.442% |
| 2026-10-01 | 7.3000 | 7.8200 | 7.3000 | 7.8200 | +10.922% | 2 | 679 | +56.010% |
| 2026-09-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -14.752% | 1 | 678 | +73.050% |
| 2026-09-28 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -16.465% | 1 | 678 | +47.521% |
| 2026-09-25 | 10.4000 | 10.4000 | 9.9000 | 9.9000 | -9.174% | 21 | 677 | +23.232% |
| 2026-09-24 | 11.3500 | 11.9500 | 10.9000 | 10.9000 | -8.403% | 472 | 230 | +11.927% |
| 2026-09-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -9.160% | 2 | 228 | +2.521% |
| 2026-09-21 | 12.7000 | 13.1000 | 12.7000 | 13.1000 | +15.929% | 11 | 237 | -6.870% |
| 2026-09-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.616% | 20 | 217 | +7.965% |
| 2026-09-16 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -10.119% | 10 | 225 | +7.300% |
| 2026-09-15 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.509% | 1 | 224 | -3.557% |
| 2026-09-14 | 10.9200 | 13.1100 | 10.9200 | 13.1100 | +31.100% | 24 | 247 | -6.941% |
| 2026-09-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 248 | +22.000% |
| 2026-09-10 | 9.2500 | 9.5500 | 9.2500 | 9.5500 | +0.526% | 3 | 249 | +27.749% |
| 2026-09-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.765% | 4 | 252 | +28.421% |
| 2026-09-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.785% | 2 | 254 | +43.529% |
| 2026-09-03 | 7.9000 | 8.1900 | 7.9000 | 8.1900 | +22.239% | 3 | 252 | +48.962% |
| 2026-09-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.899% | 1 | 251 | +82.090% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.122% | 1 | 250 | +76.812% |
| 2026-08-31 | 7.0000 | 7.7500 | 7.0000 | 7.3500 | +16.667% | 14 | 264 | +65.986% |
| 2026-08-28 | 6.4200 | 6.6000 | 6.3000 | 6.3000 | +5.000% | 6 | 265 | +93.651% |
| 2026-08-27 | 5.9000 | 6.0000 | 5.8000 | 6.0000 | +0.840% | 8 | 258 | +103.333% |
| 2026-08-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 1 | 258 | +105.042% |
| 2026-08-25 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | -4.412% | 18 | 256 | +87.692% |
| 2026-08-24 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +2.874% | 3 | 253 | +79.412% |
| 2026-08-21 | 6.7500 | 6.7500 | 6.6100 | 6.6100 | -0.602% | 36 | 246 | +84.569% |
| 2026-08-20 | 6.2000 | 6.6500 | 6.2000 | 6.6500 | -5.000% | 4 | 246 | +83.459% |
| 2026-08-19 | 6.4000 | 7.3000 | 6.4000 | 7.0000 | 0.000% | 6 | 245 | +74.286% |
| 2026-08-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.263% | 1 | 246 | +74.286% |
| 2026-08-17 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | -6.338% | 2 | 244 | +83.459% |
| 2026-08-14 | 7.1400 | 7.1400 | 7.1000 | 7.1000 | +20.135% | 2 | 244 | +71.831% |
| 2026-08-13 | 5.8100 | 5.9100 | 5.8100 | 5.9100 | +1.897% | 3 | 242 | +106.430% |
| 2026-08-12 | 6.0000 | 6.0500 | 5.7500 | 5.8000 | -10.769% | 28 | 238 | +110.345% |
| 2026-08-07 | 6.4900 | 6.6500 | 6.4900 | 6.5000 | -0.459% | 19 | 237 | +87.692% |
| 2026-08-06 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -4.672% | 4 | 233 | +86.830% |
| 2026-08-04 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -2.003% | 3 | 230 | +78.102% |
| 2026-08-03 | 6.5000 | 6.9900 | 6.5000 | 6.9900 | +15.537% | 2 | 230 | +74.535% |
| 2026-07-31 | 6.2000 | 6.2000 | 5.5000 | 6.0500 | -55.185% | 78 | 169 | +101.653% |
| 2026-07-30 | 13.1200 | 13.5000 | 13.1200 | 13.5000 | -10.596% | 3 | 166 | -9.630% |
| 2026-07-29 | 14.0000 | 15.1000 | 14.0000 | 15.1000 | +3.425% | 43 | 157 | -19.205% |
| 2026-07-28 | 13.5000 | 14.6000 | 13.5000 | 14.6000 | +12.394% | 19 | 138 | -16.438% |
| 2026-07-27 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -3.778% | 1 | 139 | -6.082% |
| 2026-07-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -17.933% | 5 | 134 | -9.630% |
| 2026-07-17 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -13.919% | 63 | 86 | -25.836% |
| 2026-07-15 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | +9.200% | 1 | 86 | -36.159% |
| 2026-07-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -7.407% | 5 | 81 | -30.286% |
| 2026-07-13 | 19.6500 | 19.6500 | 18.9000 | 18.9000 | +6.479% | 2 | 81 | -35.450% |
| 2026-07-08 | 18.1000 | 18.1000 | 17.7500 | 17.7500 | -12.129% | 5 | 86 | -31.268% |
| 2026-07-07 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +9.189% | 1 | 85 | -39.604% |
| 2026-07-02 | 18.5000 | 19.0000 | 18.5000 | 18.5000 | -9.756% | 15 | 78 | -34.054% |
| 2026-07-01 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +9.333% | 4 | 80 | -40.488% |
| 2026-06-30 | 18.7500 | 18.7500 | 18.7000 | 18.7500 | +0.375% | 3 | 82 | -34.933% |
| 2026-06-29 | 17.3000 | 18.6800 | 17.3000 | 18.6800 | +39.403% | 3 | 82 | -34.690% |
| 2026-06-26 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.741% | 1 | 82 | -8.955% |
| 2026-06-22 | 14.7000 | 14.7000 | 13.5000 | 13.5000 | -20.118% | 6 | 78 | -9.630% |
| 2026-06-18 | 16.2000 | 16.9000 | 16.2000 | 16.9000 | +9.740% | 5 | 75 | -27.811% |
| 2026-06-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +2.667% | 1 | 75 | -20.779% |
| 2026-06-16 | 14.0000 | 15.0000 | 14.0000 | 15.0000 | +30.435% | 5 | 72 | -18.667% |
| 2026-06-09 | 10.9000 | 11.5000 | 10.9000 | 11.5000 | +9.524% | 2 | 71 | +6.087% |
| 2026-06-05 | 11.1000 | 11.1000 | 10.5000 | 10.5000 | -8.696% | 6 | 65 | +16.190% |
| 2026-06-03 | 12.1000 | 12.1000 | 11.5000 | 11.5000 | -7.258% | 3 | 63 | +6.087% |
| 2026-06-02 | 13.4500 | 13.4500 | 12.4000 | 12.4000 | -8.487% | 20 | 55 | -1.613% |
| 2026-06-01 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | -2.728% | 3 | 52 | -9.963% |
| 2026-05-29 | 14.0000 | 14.0000 | 13.9300 | 13.9300 | +0.942% | 3 | 51 | -12.419% |
| 2026-05-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +4.230% | 1 | 50 | -11.594% |
| 2026-05-27 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -0.898% | 3 | 47 | -7.855% |
| 2026-05-26 | 14.9000 | 14.9000 | 12.7900 | 13.3600 | +0.150% | 3 | 45 | -8.683% |
| 2026-05-21 | 13.5500 | 13.5500 | 13.3400 | 13.3400 | -2.982% | 5 | 40 | -8.546% |
| 2026-05-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +25.000% | 1 | 41 | -11.273% |
| 2026-05-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.272% | 1 | 41 | +10.909% |
| 2026-05-12 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +7.820% | 2 | 39 | +10.607% |
| 2026-05-11 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -1.635% | 1 | 40 | +19.257% |
| 2026-05-08 | 11.2500 | 11.2500 | 10.4000 | 10.4000 | -12.971% | 4 | 36 | +17.308% |
| 2026-05-07 | 12.6500 | 12.6500 | 11.9500 | 11.9500 | +2.575% | 4 | 33 | +2.092% |
| 2026-05-06 | 11.9000 | 12.0500 | 11.6500 | 11.6500 | -4.508% | 8 | 27 | +4.721% |
| 2026-05-05 | 13.0000 | 13.0000 | 12.2000 | 12.2000 | -14.085% | 7 | 20 | 0.000% |
| 2026-05-04 | 13.5000 | 14.2000 | 13.4900 | 14.2000 | +10.078% | 8 | 17 | -14.085% |
| 2026-05-01 | 11.5000 | 14.5000 | 11.5000 | 12.9000 | -34.184% | 21 | 9 | -5.426% |
| 2026-04-30 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +9.497% | 3 | 6 | -37.755% |
| 2026-04-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -11.823% | 1 | 5 | -31.844% |
| 2026-04-23 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -20.392% | 1 | 5 | -39.901% |
| 2026-04-17 | 24.5000 | 25.5000 | 24.5000 | 25.5000 | +18.550% | 11 | 5 | -52.157% |
| 2026-04-13 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +24.479% | 1 | 10 | -43.282% |
| 2026-04-10 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | -7.047% | 10 | 10 | -29.398% |
| 2026-04-09 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | 0.000% | 1 | 1 | -34.373% |