Dark

RBLX20280121C100
RBLX Jan 21 2028 100.00 Call (RBLX280121C00100000)
option OPRA

EOD

Aug 20, 2026

3.45-1.429%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3200	3.5000	3.3200	3.4500	-1.429%	12	4,022	0.000%
2026-08-19	3.6000	4.0500	3.5000	3.5000	0.000%	47	4,011	-1.429%
2026-08-18	3.7500	3.7500	3.5000	3.5000	-2.778%	2	4,011	-1.429%
2026-08-17	3.7000	3.7000	3.6000	3.6000	-2.703%	14	4,009	-4.167%
2026-08-14	3.9600	3.9600	3.7000	3.7000	0.000%	2	4,015	-6.757%
2026-08-13	3.2500	3.7000	3.1500	3.7000	+12.805%	59	4,014	-6.757%
2026-08-12	3.2800	3.3000	3.1600	3.2800	-4.928%	10	4,069	+5.183%
2026-08-11	3.7000	3.7500	3.4500	3.4500	-7.754%	18	4,065	0.000%
2026-08-10	3.9600	4.1500	3.7000	3.7400	-4.103%	21	4,070	-7.754%
2026-08-07	3.4700	3.9300	3.4700	3.9000	+14.706%	18	4,064	-11.538%
2026-08-06	3.4500	3.4500	3.2500	3.4000	-2.857%	172	4,052	+1.471%
2026-08-05	3.4900	3.6900	3.3000	3.5000	-7.162%	46	4,045	-1.429%
2026-08-04	3.8000	4.0500	3.6500	3.7700	+4.722%	263	4,024	-8.488%
2026-08-03	3.4000	3.8000	3.3500	3.6000	+12.500%	48	3,773	-4.167%
2026-07-31	3.9500	3.9500	2.9200	3.2000	-54.286%	234	3,757	+7.813%
2026-07-30	7.1900	7.5200	6.4500	7.0000	-7.895%	48	3,719	-50.714%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-1.682%	1	3,738	-54.605%
2026-07-28	7.7300	7.7300	7.7300	7.7300	+7.361%	7	3,738	-55.369%
2026-07-27	7.2000	7.2000	7.2000	7.2000	+0.279%	2	3,742	-52.083%
2026-07-24	7.1500	7.1800	7.1500	7.1800	+4.209%	3	3,740	-51.950%
2026-07-23	7.4400	7.4400	6.8900	6.8900	-17.485%	23	3,743	-49.927%
2026-07-22	8.3500	8.3500	8.3500	8.3500	-9.632%	10	3,754	-58.683%
2026-07-21	9.2400	9.2400	9.2400	9.2400	-7.600%	1	3,744	-62.662%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+21.212%	1	3,745	-65.500%
2026-07-17	8.1500	8.2500	8.1500	8.2500	-18.478%	3	3,744	-58.182%
2026-07-16	9.6000	10.6800	9.6000	10.1200	-4.257%	6	3,746	-65.909%
2026-07-15	10.8000	10.8000	10.5700	10.5700	+6.768%	2	3,751	-67.360%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-9.672%	2	3,753	-65.152%
2026-07-13	10.9600	10.9600	10.9600	10.9600	+6.099%	1	3,751	-68.522%
2026-07-10	10.3300	10.3300	10.3300	10.3300	-1.619%	1	3,750	-66.602%
2026-07-09	10.4500	10.5000	10.4500	10.5000	0.000%	13	3,751	-67.143%
2026-07-08	10.5300	10.5300	10.0000	10.5000	-8.854%	103	3,743	-67.143%
2026-07-07	11.6200	11.6200	11.5200	11.5200	-2.290%	24	3,844	-70.052%
2026-07-06	12.0000	12.1500	11.6000	11.7900	+7.182%	22	3,868	-70.738%
2026-07-02	10.2500	11.0000	10.2500	11.0000	-9.836%	13	3,871	-68.636%
2026-07-01	11.4000	12.2300	11.4000	12.2000	+11.619%	30	3,871	-71.721%
2026-06-30	9.9000	11.0700	9.9000	10.9300	-1.443%	9	3,864	-68.435%
2026-06-29	9.5000	11.5500	9.5000	11.0900	+47.473%	125	3,862	-68.891%
2026-06-26	7.5200	7.5200	7.5200	7.5200	+4.444%	1	3,817	-54.122%
2026-06-25	7.1500	7.2000	7.1500	7.2000	-10.000%	3	3,816	-52.083%
2026-06-24	8.2300	8.3000	8.0000	8.0000	-1.599%	8	3,815	-56.875%
2026-06-23	8.5000	8.5000	8.1300	8.1300	+9.128%	5	3,811	-57.565%
2026-06-22	8.5000	8.5000	7.4500	7.4500	-21.164%	44	3,816	-53.691%
2026-06-18	9.3500	9.7000	9.2000	9.4500	+14.545%	52	3,737	-63.492%
2026-06-17	8.4000	8.7500	8.2000	8.2500	-1.198%	93	3,737	-58.182%
2026-06-16	7.3800	8.3500	7.3000	8.3500	+28.462%	13	3,737	-58.683%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+3.175%	5	3,740	-46.923%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+1.613%	1	3,740	-45.238%
2026-06-11	6.2600	6.2600	6.1500	6.2000	-3.427%	15	3,740	-44.355%
2026-06-10	6.1000	6.8000	6.0000	6.4200	-1.231%	24	3,752	-46.262%
2026-06-09	6.5500	6.9000	6.3000	6.5000	-2.985%	117	3,758	-46.923%
2026-06-08	5.9500	6.7000	5.9500	6.7000	+8.065%	3	3,716	-48.507%
2026-06-05	6.1400	6.2000	5.8000	6.2000	-7.186%	21	3,713	-44.355%
2026-06-04	6.6800	6.6800	6.6800	6.6800	-3.885%	1	3,701	-48.353%
2026-06-02	7.2700	7.2700	6.9000	6.9500	-10.897%	13	3,700	-50.360%
2026-06-01	7.5000	7.8000	7.5000	7.8000	+3.586%	2	3,701	-55.769%
2026-05-29	7.6000	7.6000	7.4000	7.5300	+3.862%	8	3,701	-54.183%
2026-05-28	7.5200	7.5200	7.2500	7.2500	+3.571%	7	3,701	-52.414%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+0.719%	1	3,707	-50.714%
2026-05-26	7.4000	7.4000	6.9500	6.9500	-9.505%	13	3,707	-50.360%
2026-05-22	7.3500	7.7800	6.6000	7.6800	+5.931%	39	3,717	-55.078%
2026-05-21	7.0500	7.2500	7.0500	7.2500	+3.571%	6	3,692	-52.414%
2026-05-20	6.7900	7.0000	6.7000	7.0000	+1.449%	16	3,692	-50.714%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-4.828%	2	3,698	-50.000%
2026-05-18	7.0000	7.6000	7.0000	7.2500	+29.464%	26	3,698	-52.414%
2026-05-15	5.7000	5.7000	5.6000	5.6000	-6.667%	18	3,698	-38.393%
2026-05-14	5.3000	6.0000	5.3000	6.0000	+15.385%	36	3,715	-42.500%
2026-05-13	5.0000	5.4300	4.9900	5.2000	-2.622%	6	3,715	-33.654%
2026-05-12	5.3500	5.8500	5.2000	5.3400	-0.559%	99	3,715	-35.393%
2026-05-11	5.0000	5.4500	5.0000	5.3700	+1.321%	46	3,715	-35.754%
2026-05-08	6.1000	6.1000	5.3000	5.3000	-15.200%	116	3,606	-34.906%
2026-05-07	6.3000	6.7000	6.0900	6.2500	+5.932%	17	3,569	-44.800%
2026-05-06	5.7500	6.2000	5.7500	5.9000	-4.839%	406	3,562	-41.525%
2026-05-05	6.8000	6.8000	6.0000	6.2000	-16.216%	55	3,637	-44.355%
2026-05-04	6.9000	7.5300	6.9000	7.4000	+15.625%	44	3,586	-53.378%
2026-05-01	5.7000	7.3200	5.4200	6.4000	-41.499%	189	3,514	-46.094%
2026-04-30	11.3000	11.4500	10.9400	10.9400	-3.612%	23	3,514	-68.464%
2026-04-29	10.6200	11.3500	10.1000	11.3500	-3.568%	34	3,503	-69.604%
2026-04-27	11.5000	11.7700	11.5000	11.7700	+3.700%	11	3,510	-70.688%
2026-04-24	10.5000	11.3500	9.5000	11.3500	+8.821%	74	3,499	-69.604%
2026-04-23	11.5000	11.7700	10.4300	10.4300	-22.454%	49	3,479	-66.922%
2026-04-22	13.0000	13.8500	13.0000	13.4500	-4.610%	13	3,439	-74.349%
2026-04-21	13.5000	14.1000	13.0000	14.1000	+2.545%	117	3,534	-75.532%
2026-04-20	12.4700	13.7500	12.1500	13.7500	+7.004%	72	3,534	-74.909%
2026-04-17	13.7000	13.9000	12.6000	12.8500	-3.383%	23	3,531	-73.152%
2026-04-16	12.8300	14.0500	11.5000	13.3000	+4.724%	94	3,522	-74.060%
2026-04-15	12.6500	12.9700	12.1600	12.7000	+11.208%	122	3,462	-72.835%
2026-04-14	11.5000	11.5000	11.2500	11.4200	-8.640%	7	3,351	-69.790%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+30.480%	3	3,346	-72.400%
2026-04-10	9.5800	9.5800	9.5800	9.5800	-0.725%	3	3,343	-63.987%
2026-04-09	9.5500	9.9000	9.1300	9.6500	-8.095%	15	3,343	-64.249%
2026-04-08	11.5000	11.5000	10.5000	10.5000	-9.483%	2	3,341	-67.143%
2026-04-07	10.9800	11.6000	10.9800	11.6000	-0.685%	2	3,339	-70.259%
2026-04-06	11.4400	11.6800	11.4400	11.6800	-1.435%	2	3,337	-70.462%
2026-04-02	12.0000	12.0000	11.8500	11.8500	+7.727%	6	3,333	-70.886%
2026-04-01	11.6800	11.7000	11.0000	11.0000	+0.917%	14	3,333	-68.636%
2026-03-31	10.0500	11.1000	10.0500	10.9000	+14.737%	5	3,327	-68.349%
2026-03-30	9.2800	9.5000	8.8600	9.5000	0.000%	404	3,327	-63.684%
2026-03-27	8.9000	9.5000	8.9000	9.5000	-2.062%	342	2,975	-63.684%
2026-03-26	10.8000	10.8000	9.6500	9.7000	-8.663%	22	2,714	-64.433%
2026-03-25	10.5600	10.6200	10.5600	10.6200	-1.576%	2	2,709	-67.514%
2026-03-24	10.5000	10.7900	10.5000	10.7900	-3.055%	3	2,707	-68.026%
2026-03-20	10.7500	11.1300	10.5000	11.1300	-1.938%	12	2,708	-69.003%
2026-03-19	11.2700	11.8000	10.9000	11.3500	-9.200%	16	2,710	-69.604%
2026-03-18	12.1600	12.5000	11.5200	12.5000	+13.122%	22	2,718	-72.400%
2026-03-17	12.8500	12.8500	11.0500	11.0500	-7.917%	15	2,718	-68.778%
2026-03-16	12.0000	12.0500	11.6500	12.0000	+10.092%	34	2,715	-71.250%
2026-03-13	10.9000	10.9000	10.9000	10.9000	-0.909%	1	2,712	-68.349%
2026-03-12	11.7100	11.7100	11.0000	11.0000	-9.836%	16	2,712	-68.636%
2026-03-11	12.0500	12.2000	12.0500	12.2000	+1.667%	2	2,713	-71.721%
2026-03-10	12.8600	13.0100	12.0000	12.0000	-22.581%	18	2,712	-71.250%
2026-03-09	13.9000	15.5000	13.9000	15.5000	0.000%	3	2,700	-77.742%
2026-03-03	15.7500	15.7500	15.5000	15.5000	+1.440%	10	2,699	-77.742%
2026-03-02	15.2800	15.2800	15.2800	15.2800	-9.102%	2	2,699	-77.421%
2026-02-27	17.7000	18.3000	16.8100	16.8100	-6.611%	14	2,699	-79.477%
2026-02-26	18.0000	18.0000	18.0000	18.0000	+11.317%	5	2,700	-80.833%
2026-02-25	16.1700	16.1700	16.1700	16.1700	+15.500%	8	2,687	-78.664%
2026-02-23	14.0000	14.0000	14.0000	14.0000	+6.061%	3	2,687	-75.357%
2026-02-20	13.3000	13.7100	12.7000	13.2000	-5.714%	27	2,687	-73.864%
2026-02-18	13.9000	14.0000	13.9000	14.0000	0.000%	25	2,674	-75.357%
2026-02-17	13.9500	14.0000	13.9500	14.0000	-1.408%	3	2,649	-75.357%
2026-02-13	14.5000	14.5000	14.2000	14.2000	-3.401%	3	2,645	-75.704%
2026-02-12	16.3300	16.3300	13.8900	14.7000	-13.529%	35	2,645	-76.531%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-9.091%	1	2,625	-79.706%
2026-02-10	18.7000	18.7000	18.7000	18.7000	-7.196%	5	2,625	-81.551%
2026-02-09	18.8500	20.1500	18.8500	20.1500	+37.075%	9	2,620	-82.878%
2026-02-06	15.0500	15.1500	14.7000	14.7000	+7.613%	5	2,624	-76.531%
2026-02-05	14.8700	14.8700	13.6500	13.6600	-13.544%	13	2,629	-74.744%
2026-02-04	14.2600	15.8000	14.2600	15.8000	+7.483%	42	2,629	-78.165%
2026-02-03	14.9800	15.2000	14.7000	14.7000	-12.396%	19	2,628	-76.531%
2026-02-02	16.0000	16.7800	16.0000	16.7800	+15.724%	37	2,629	-79.440%
2026-01-30	17.8100	17.8100	14.5000	14.5000	-23.684%	48	2,603	-76.207%
2026-01-29	19.0000	19.0000	19.0000	19.0000	-4.040%	3	2,595	-81.842%
2026-01-28	18.0000	20.4800	18.0000	19.8000	+8.493%	10	2,595	-82.576%
2026-01-27	17.4000	18.2500	17.4000	18.2500	-4.749%	111	2,595	-81.096%
2026-01-26	17.9900	19.1600	16.2500	19.1600	+5.856%	105	2,705	-81.994%
2026-01-23	18.5000	18.5000	18.1000	18.1000	-6.120%	6	2,708	-80.939%
2026-01-22	20.0000	20.0000	18.7000	19.2800	+0.521%	11	2,708	-82.106%
2026-01-21	20.4500	20.4500	19.1800	19.1800	-9.100%	8	2,707	-82.013%
2026-01-20	24.8600	24.8600	21.0000	21.1000	-22.140%	223	2,704	-83.649%
2026-01-16	27.2000	28.8700	27.0000	27.1000	+6.903%	22	2,489	-87.269%
2026-01-15	23.8000	26.7000	23.8000	25.3500	+2.840%	218	2,489	-86.391%
2026-01-14	25.0000	25.0000	24.6500	24.6500	+0.285%	2	2,317	-86.004%
2026-01-13	22.9200	24.9500	22.9200	24.5800	+29.368%	113	2,317	-85.964%
2026-01-12	18.5500	19.0000	18.5500	19.0000	+8.883%	4	2,315	-81.842%
2026-01-09	17.7500	17.8000	17.2000	17.4500	+1.042%	26	2,312	-80.229%
2026-01-08	17.9500	17.9500	16.9000	17.2700	-10.286%	32	2,306	-80.023%
2026-01-07	19.2500	19.2500	19.2500	19.2500	+1.583%	5	2,282	-82.078%
2026-01-06	20.0000	20.0000	18.8000	18.9500	-17.609%	2,410	2,277	-81.794%
2026-01-05	22.8500	23.0000	22.8500	23.0000	+4.545%	11	327	-85.000%
2026-01-02	21.0000	22.0000	20.0000	22.0000	-2.612%	10	327	-84.318%
2025-12-30	22.2000	22.5900	22.2000	22.5900	+2.217%	8	324	-84.728%
2025-12-29	22.5500	22.5500	22.1000	22.1000	-1.778%	16	318	-84.389%
2025-12-26	22.5000	22.5000	22.5000	22.5000	+1.534%	10	312	-84.667%
2025-12-23	22.0000	22.1600	22.0000	22.1600	-0.180%	31	302	-84.431%
2025-12-22	22.7100	22.8000	22.2000	22.2000	-1.333%	19	272	-84.459%
2025-12-19	22.4000	22.9500	22.4000	22.5000	-9.856%	136	269	-84.667%
2025-12-18	24.9600	24.9600	24.9600	24.9600	-0.160%	60	318	-86.178%
2025-12-17	25.2000	26.1200	25.0000	25.0000	-3.846%	24	378	-86.200%
2025-12-16	25.7100	26.0000	25.7100	26.0000	-6.508%	6	370	-86.731%
2025-12-12	27.8100	27.8100	27.8100	27.8100	-15.727%	125	365	-87.594%
2025-12-10	32.8500	33.0000	32.7200	33.0000	+0.794%	15	410	-89.545%
2025-12-05	32.7400	32.7400	32.7400	32.7400	+2.313%	1	414	-89.462%
2025-12-04	32.0000	32.0000	32.0000	32.0000	+8.475%	20	413	-89.219%
2025-12-03	30.0000	30.0000	29.5000	29.5000	-4.221%	6	393	-88.305%
2025-12-02	30.8000	30.8000	30.8000	30.8000	+1.316%	10	393	-88.799%
2025-12-01	29.1500	30.4000	29.1500	30.4000	-1.935%	132	393	-88.651%
2025-11-28	31.0000	31.0000	31.0000	31.0000	+3.333%	20	444	-88.871%
2025-11-26	30.0000	30.0000	30.0000	30.0000	+8.303%	20	444	-88.500%
2025-11-25	27.7000	27.7000	27.7000	27.7000	0.000%	2	444	-87.545%
2025-11-21	28.1000	28.1000	27.2800	27.7000	-12.203%	15	444	-87.545%
2025-11-20	31.2200	31.5500	30.5600	31.5500	-8.338%	150	454	-89.065%
2025-11-19	33.0000	34.4200	32.0000	34.4200	-4.917%	20	589	-89.977%
2025-11-18	36.2000	36.2000	36.2000	36.2000	+0.416%	1	588	-90.470%
2025-11-17	37.3500	37.3500	36.0500	36.0500	-3.195%	12	588	-90.430%
2025-11-14	36.2000	37.2400	36.2000	37.2400	+2.873%	4	582	-90.736%
2025-11-13	36.2000	36.2000	36.2000	36.2000	-9.500%	25	579	-90.470%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+8.578%	1	554	-91.375%
2025-11-06	36.8000	36.8400	36.8000	36.8400	-4.062%	2	554	-90.635%
2025-11-05	38.0000	38.4000	38.0000	38.4000	-1.235%	13	553	-91.016%
2025-11-04	38.8800	38.8800	38.8800	38.8800	-4.307%	7	554	-91.127%
2025-11-03	41.5900	41.5900	40.5000	40.6300	-12.132%	127	465	-91.509%
2025-10-31	45.0000	46.2400	45.0000	46.2400	+2.528%	13	465	-92.539%
2025-10-30	53.5300	53.5300	44.9400	45.1000	-27.550%	241	464	-92.350%
2025-10-29	62.2500	62.2500	62.2500	62.2500	+7.328%	5	241	-94.458%
2025-10-22	58.5000	58.5000	58.0000	58.0000	-6.088%	3	236	-94.052%
2025-10-17	64.9500	64.9500	61.7600	61.7600	-7.086%	8	236	-94.414%
2025-10-15	66.4700	66.4700	66.4700	66.4700	+16.512%	2	237	-94.810%
2025-10-10	57.0500	57.0500	57.0500	57.0500	+0.422%	2	237	-93.953%
2025-10-08	56.8100	56.8100	56.8100	56.8100	+0.247%	5	237	-93.927%
2025-10-06	56.6700	56.6700	56.6700	56.6700	+4.384%	1	232	-93.912%
2025-10-03	56.6400	56.9900	53.7600	54.2900	-11.881%	83	232	-93.645%
2025-10-02	63.9800	63.9800	61.1500	61.6100	-4.849%	60	153	-94.400%
2025-09-30	63.6500	64.7500	63.2200	64.7500	+3.600%	91	95	-94.672%
2025-09-23	64.5000	64.5000	62.5000	62.5000	-5.845%	4	6	-94.480%
2025-09-22	66.3000	66.3800	66.3000	66.3800	0.000%	5	4	-94.803%

.dark-mode .dctrLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dctrLk{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20280121C100RBLX Jan 21 2028 100.00 Call (RBLX280121C00100000)option OPRA

RBLX20280121C100
RBLX Jan 21 2028 100.00 Call (RBLX280121C00100000)
option OPRA