RBLX270617C00055000
RBLX Jun 17 2027 55.00 Call
optionOPRA
EODOct 15, 2026
10.03USD+4.807%(+0.46)4Vol371OI
RBLX270617C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.6900 | 10.0300 | 9.6900 | 10.0300 | +4.807% | 4 | 367 | 0.000% |
| 2026-10-13 | 8.8500 | 9.5700 | 8.8500 | 9.5700 | +8.750% | 11 | 378 | +4.807% |
| 2026-10-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 377 | +13.977% |
| 2026-10-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +14.286% | 10 | 367 | +13.977% |
| 2026-10-08 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +14.925% | 24 | 345 | +30.260% |
| 2026-10-07 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -11.258% | 3 | 343 | +49.701% |
| 2026-10-06 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | +5.594% | 2 | 342 | +32.848% |
| 2026-10-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.623% | 13 | 329 | +40.280% |
| 2026-10-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +13.115% | 2 | 329 | +45.362% |
| 2026-09-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.018% | 1 | 328 | +64.426% |
| 2026-09-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -30.061% | 2 | 328 | +75.965% |
| 2026-09-25 | 8.4500 | 8.4500 | 8.1500 | 8.1500 | -10.440% | 4 | 328 | +23.067% |
| 2026-09-24 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -6.667% | 2 | 328 | +10.220% |
| 2026-09-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.878% | 1 | 327 | +2.872% |
| 2026-09-21 | 10.6800 | 11.0000 | 10.3000 | 10.9400 | +25.747% | 8 | 327 | -8.318% |
| 2026-09-18 | 8.3500 | 8.7000 | 8.3500 | 8.7000 | -9.845% | 5 | 327 | +15.287% |
| 2026-09-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +3.319% | 2 | 327 | +3.938% |
| 2026-09-16 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -13.116% | 4 | 325 | +7.388% |
| 2026-09-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.587% | 1 | 325 | -6.698% |
| 2026-09-14 | 9.8800 | 11.1500 | 9.8800 | 11.1500 | +74.219% | 9 | 320 | -10.045% |
| 2026-09-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 1 | 320 | +56.719% |
| 2026-09-03 | 6.5000 | 6.5200 | 6.3500 | 6.3500 | +9.294% | 8 | 327 | +57.953% |
| 2026-09-01 | 5.8000 | 5.8100 | 5.8000 | 5.8100 | -9.922% | 4 | 328 | +72.633% |
| 2026-08-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +32.990% | 1 | 329 | +55.504% |
| 2026-08-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -13.393% | 1 | 329 | +106.804% |
| 2026-08-21 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +2.752% | 11 | 318 | +79.107% |
| 2026-08-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.838% | 1 | 317 | +84.037% |
| 2026-08-19 | 5.7000 | 5.9000 | 5.6900 | 5.8500 | +2.632% | 28 | 327 | +71.453% |
| 2026-08-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.061% | 1 | 326 | +75.965% |
| 2026-08-14 | 6.0200 | 6.0200 | 5.8800 | 5.8800 | -2.000% | 35 | 323 | +70.578% |
| 2026-08-13 | 5.0500 | 6.0000 | 5.0500 | 6.0000 | +18.812% | 167 | 285 | +67.167% |
| 2026-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -17.077% | 1 | 284 | +98.614% |
| 2026-08-10 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +10.326% | 1 | 284 | +64.696% |
| 2026-08-07 | 5.3500 | 5.5200 | 5.2300 | 5.5200 | +20.000% | 204 | 128 | +81.703% |
| 2026-08-05 | 5.5000 | 5.5000 | 4.6000 | 4.6000 | -19.298% | 3 | 126 | +118.043% |
| 2026-08-04 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | -1.724% | 4 | 129 | +75.965% |
| 2026-08-03 | 5.8600 | 5.8600 | 5.8000 | 5.8000 | +22.622% | 6 | 124 | +72.931% |
| 2026-07-31 | 6.3700 | 6.3700 | 4.2500 | 4.7300 | -63.615% | 21 | 119 | +112.051% |
| 2026-07-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 30 | 145 | -22.846% |
| 2026-07-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.691% | 3 | 142 | -22.846% |
| 2026-07-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.929% | 22 | 150 | -18.455% |
| 2026-07-27 | 10.9800 | 11.9500 | 10.9800 | 11.9500 | +6.696% | 6 | 154 | -16.067% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -17.037% | 6 | 155 | -10.446% |
| 2026-07-22 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | -8.226% | 35 | 150 | -25.704% |
| 2026-07-21 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -8.349% | 5 | 145 | -31.815% |
| 2026-07-20 | 15.0000 | 16.0500 | 15.0000 | 16.0500 | +18.015% | 11 | 144 | -37.508% |
| 2026-07-17 | 14.4500 | 14.4500 | 13.6000 | 13.6000 | -11.111% | 15 | 130 | -26.250% |
| 2026-07-16 | 16.8100 | 16.9700 | 15.3000 | 15.3000 | -3.894% | 8 | 125 | -34.444% |
| 2026-07-14 | 15.7900 | 15.9200 | 15.7900 | 15.9200 | -3.632% | 13 | 112 | -36.997% |
| 2026-07-13 | 17.9000 | 17.9000 | 16.5200 | 16.5200 | +1.040% | 7 | 109 | -39.286% |
| 2026-07-10 | 15.9500 | 16.3500 | 15.9500 | 16.3500 | -3.993% | 4 | 107 | -38.654% |
| 2026-07-09 | 16.8500 | 17.0300 | 16.8500 | 17.0300 | +7.990% | 14 | 117 | -41.104% |
| 2026-07-08 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -14.200% | 12 | 105 | -36.398% |
| 2026-07-06 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +8.757% | 1 | 104 | -45.430% |
| 2026-07-02 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.250% | 5 | 104 | -40.651% |
| 2026-07-01 | 17.3500 | 18.8300 | 17.0500 | 18.8300 | +13.297% | 9 | 99 | -46.734% |
| 2026-06-30 | 16.9500 | 16.9500 | 16.6200 | 16.6200 | -0.776% | 2 | 98 | -39.651% |
| 2026-06-29 | 15.8400 | 17.1000 | 15.8400 | 16.7500 | +42.190% | 10 | 95 | -40.119% |
| 2026-06-26 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -6.508% | 2 | 93 | -14.856% |
| 2026-06-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.869% | 3 | 96 | -20.397% |
| 2026-06-23 | 12.9500 | 12.9500 | 12.8400 | 12.8400 | +8.814% | 43 | 53 | -21.885% |
| 2026-06-22 | 11.5500 | 11.8000 | 11.5400 | 11.8000 | -21.333% | 10 | 47 | -15.000% |
| 2026-06-18 | 14.2400 | 15.0500 | 14.2400 | 15.0000 | +12.782% | 4 | 46 | -33.133% |
| 2026-06-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.941% | 5 | 46 | -24.586% |
| 2026-06-16 | 12.4900 | 12.9200 | 12.4900 | 12.9200 | +45.989% | 2 | 45 | -22.368% |
| 2026-06-05 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -17.444% | 2 | 47 | +13.333% |
| 2026-06-03 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -2.368% | 10 | 47 | -6.437% |
| 2026-06-02 | 10.9500 | 10.9800 | 10.9500 | 10.9800 | -7.342% | 2 | 46 | -8.652% |
| 2026-05-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.168% | 1 | 46 | -15.359% |
| 2026-05-28 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +6.106% | 1 | 47 | -16.347% |
| 2026-05-26 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 1 | 46 | -11.239% |
| 2026-05-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 10 | 46 | -11.239% |
| 2026-05-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.789% | 1 | 46 | -8.818% |
| 2026-05-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.387% | 1 | 45 | +5.579% |
| 2026-05-11 | 8.8000 | 9.3700 | 8.8000 | 9.3700 | -7.228% | 3 | 43 | +7.044% |
| 2026-05-08 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -0.980% | 6 | 40 | -0.693% |
| 2026-05-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.318% | 3 | 40 | -1.667% |
| 2026-05-05 | 10.5000 | 10.7500 | 10.5000 | 10.5500 | -16.601% | 6 | 39 | -4.929% |
| 2026-05-04 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +12.946% | 1 | 39 | -20.711% |
| 2026-05-01 | 13.4500 | 13.4500 | 11.2000 | 11.2000 | -38.462% | 3 | 37 | -10.446% |
| 2026-04-30 | 17.9000 | 18.2000 | 17.9000 | 18.2000 | -2.413% | 2 | 35 | -44.890% |
| 2026-04-28 | 18.5000 | 18.6500 | 18.5000 | 18.6500 | -4.359% | 8 | 27 | -46.220% |
| 2026-04-27 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +11.429% | 1 | 26 | -48.564% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.850% | 1 | 25 | -42.686% |
| 2026-04-23 | 18.5000 | 18.5000 | 17.6500 | 17.6500 | -20.710% | 3 | 24 | -43.173% |
| 2026-04-22 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -5.678% | 2 | 23 | -54.942% |
| 2026-04-21 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +11.901% | 1 | 24 | -57.500% |
| 2026-04-16 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +19.898% | 1 | 24 | -52.442% |
| 2026-04-08 | 18.0000 | 18.0000 | 17.5900 | 17.5900 | -14.195% | 11 | 24 | -42.979% |
| 2026-04-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.500% | 1 | 24 | -51.073% |
| 2026-04-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.111% | 1 | 24 | -49.850% |
| 2026-03-31 | 17.1400 | 19.3500 | 17.1400 | 18.0000 | +16.129% | 9 | 24 | -44.278% |
| 2026-03-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 1 | 20 | -35.290% |
| 2026-03-27 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -11.233% | 4 | 19 | -38.086% |
| 2026-03-24 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.947% | 10 | 15 | -45.041% |
| 2026-03-19 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.042% | 10 | 10 | -47.211% |
| 2026-03-17 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.382% | 1 | 2 | -47.760% |
| 2026-03-16 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | 0.000% | 1 | 1 | -50.050% |