RBLX280121C00110000
RBLX Jan 21 2028 110.00 Call
optionOPRA
EODOct 15, 2026
4.10USD+7.895%(+0.30)3Vol512OI
RBLX280121C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +7.895% | 3 | 511 | 0.000% |
| 2026-10-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 510 | +7.895% |
| 2026-10-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -17.778% | 1 | 510 | +10.811% |
| 2026-10-09 | 4.1000 | 4.5000 | 3.9500 | 4.5000 | +18.421% | 7 | 510 | -8.889% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.649% | 5 | 510 | +7.895% |
| 2026-10-06 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +10.312% | 1 | 510 | +16.147% |
| 2026-10-01 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | +8.475% | 2 | 509 | +28.125% |
| 2026-09-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -33.409% | 4 | 505 | +38.983% |
| 2026-09-25 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -13.477% | 1 | 506 | -7.449% |
| 2026-09-21 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +24.574% | 1 | 507 | -19.922% |
| 2026-09-18 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -23.178% | 3 | 508 | -0.243% |
| 2026-09-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 1 | 509 | -23.364% |
| 2026-09-14 | 5.0000 | 5.4300 | 5.0000 | 5.4000 | +33.333% | 5 | 510 | -24.074% |
| 2026-09-10 | 4.3100 | 4.3100 | 4.0500 | 4.0500 | +2.792% | 8 | 512 | +1.235% |
| 2026-09-09 | 3.7000 | 4.0000 | 3.7000 | 3.9400 | -6.190% | 8 | 510 | +4.061% |
| 2026-09-08 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +20.000% | 53 | 460 | -2.381% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +32.576% | 2 | 460 | +17.143% |
| 2026-08-31 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | +6.024% | 244 | 460 | +55.303% |
| 2026-08-26 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -24.545% | 13 | 449 | +64.659% |
| 2026-08-19 | 2.9500 | 3.3000 | 2.9500 | 3.3000 | +2.167% | 5 | 448 | +24.242% |
| 2026-08-14 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +1.893% | 1 | 448 | +26.935% |
| 2026-08-10 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 1 | 447 | +29.338% |
| 2026-08-07 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | +17.308% | 2 | 447 | +34.426% |
| 2026-07-31 | 3.4500 | 3.4500 | 2.4000 | 2.6000 | -58.065% | 186 | 344 | +57.692% |
| 2026-07-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.977% | 10 | 334 | -33.871% |
| 2026-07-23 | 6.1200 | 6.1400 | 6.1200 | 6.1400 | -30.148% | 10 | 332 | -33.225% |
| 2026-07-10 | 8.9300 | 8.9300 | 8.7900 | 8.7900 | -16.286% | 2 | 332 | -53.356% |
| 2026-07-06 | 9.5500 | 10.5000 | 9.5500 | 10.5000 | -2.235% | 3 | 333 | -60.952% |
| 2026-07-01 | 9.9800 | 10.7400 | 9.9800 | 10.7400 | +18.022% | 6 | 333 | -61.825% |
| 2026-06-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.081% | 2 | 333 | -54.945% |
| 2026-06-29 | 8.5000 | 9.9000 | 8.5000 | 9.9000 | +55.906% | 7 | 333 | -58.586% |
| 2026-06-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.438% | 1 | 333 | -35.433% |
| 2026-06-25 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -14.247% | 1 | 334 | -34.505% |
| 2026-06-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 334 | -43.836% |
| 2026-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.707% | 1 | 333 | -41.429% |
| 2026-06-22 | 7.3500 | 7.3500 | 6.5000 | 6.5600 | -22.367% | 38 | 308 | -37.500% |
| 2026-06-18 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | +9.032% | 55 | 347 | -51.479% |
| 2026-06-17 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +8.392% | 2 | 348 | -47.097% |
| 2026-06-16 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | +14.400% | 3 | 351 | -42.657% |
| 2026-06-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +9.649% | 3 | 348 | -34.400% |
| 2026-06-09 | 5.6500 | 5.7300 | 5.3900 | 5.7000 | +3.825% | 15 | 344 | -28.070% |
| 2026-06-08 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +9.800% | 2 | 342 | -25.319% |
| 2026-06-05 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -10.714% | 3 | 342 | -18.000% |
| 2026-06-03 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -6.667% | 12 | 331 | -26.786% |
| 2026-06-02 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -11.111% | 12 | 329 | -31.667% |
| 2026-06-01 | 6.5200 | 6.7500 | 6.5200 | 6.7500 | +5.469% | 2 | 328 | -39.259% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | +6.667% | 7 | 328 | -35.938% |
| 2026-05-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 5 | 333 | -31.667% |
| 2026-05-19 | 5.6500 | 5.7000 | 5.5000 | 5.5000 | -14.063% | 11 | 333 | -25.455% |
| 2026-05-18 | 5.5000 | 6.5000 | 5.5000 | 6.4000 | +28.000% | 17 | 346 | -35.938% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 2 | 348 | -18.000% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 2 | 348 | -8.889% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 2 | 348 | -8.889% |
| 2026-05-08 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -9.962% | 15 | 348 | -12.766% |
| 2026-05-06 | 5.0000 | 5.2300 | 5.0000 | 5.2200 | -0.571% | 41 | 332 | -21.456% |
| 2026-05-05 | 5.9000 | 5.9000 | 5.2500 | 5.2500 | -16.000% | 7 | 331 | -21.905% |
| 2026-05-04 | 6.5000 | 6.5000 | 6.2000 | 6.2500 | +4.167% | 6 | 328 | -34.400% |
| 2026-05-01 | 5.9000 | 6.1500 | 5.6000 | 6.0000 | -34.066% | 26 | 321 | -31.667% |
| 2026-04-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.345% | 5 | 321 | -54.945% |
| 2026-04-27 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | +4.317% | 5 | 322 | -59.606% |
| 2026-04-24 | 8.7500 | 9.7300 | 8.5000 | 9.7300 | +8.111% | 19 | 312 | -57.862% |
| 2026-04-23 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -20.424% | 40 | 298 | -54.444% |
| 2026-04-22 | 11.2700 | 11.5000 | 11.2700 | 11.3100 | -5.750% | 12 | 292 | -63.749% |
| 2026-04-21 | 12.2400 | 12.7500 | 12.0000 | 12.0000 | +2.564% | 3 | 289 | -65.833% |
| 2026-04-20 | 11.7000 | 11.7000 | 11.6500 | 11.7000 | +1.739% | 19 | 304 | -64.957% |
| 2026-04-17 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | +1.500% | 5 | 304 | -64.348% |
| 2026-04-16 | 11.8000 | 11.8000 | 11.2800 | 11.3300 | +0.711% | 4 | 305 | -63.813% |
| 2026-04-15 | 11.5000 | 11.5000 | 11.2500 | 11.2500 | +9.223% | 2 | 304 | -63.556% |
| 2026-04-13 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +17.714% | 2 | 305 | -60.194% |
| 2026-04-09 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | -2.235% | 4 | 305 | -53.143% |
| 2026-04-08 | 10.0000 | 10.0000 | 8.9500 | 8.9500 | -11.386% | 23 | 305 | -54.190% |
| 2026-04-07 | 10.0500 | 10.1500 | 10.0500 | 10.1000 | +2.020% | 17 | 295 | -59.406% |
| 2026-04-06 | 10.2000 | 10.2000 | 9.9000 | 9.9000 | -9.174% | 9 | 311 | -58.586% |
| 2026-04-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.000% | 1 | 308 | -62.385% |
| 2026-04-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +27.389% | 1 | 308 | -59.000% |
| 2026-03-30 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | -2.484% | 15 | 309 | -47.771% |
| 2026-03-27 | 7.9500 | 8.1200 | 7.9500 | 8.0500 | -2.306% | 11 | 294 | -49.068% |
| 2026-03-26 | 9.3000 | 9.3500 | 8.2400 | 8.2400 | -11.398% | 14 | 286 | -50.243% |
| 2026-03-25 | 10.0000 | 10.0000 | 9.3000 | 9.3000 | +0.541% | 5 | 287 | -55.914% |
| 2026-03-24 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | -6.566% | 10 | 282 | -55.676% |
| 2026-03-20 | 9.3500 | 9.9000 | 9.3500 | 9.9000 | +1.538% | 15 | 280 | -58.586% |
| 2026-03-19 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -4.412% | 61 | 265 | -57.949% |
| 2026-03-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +8.511% | 6 | 265 | -59.804% |
| 2026-03-13 | 9.6300 | 9.6300 | 9.4000 | 9.4000 | -8.649% | 3 | 260 | -56.383% |
| 2026-03-12 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -2.925% | 2 | 258 | -60.155% |
| 2026-03-11 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | -16.863% | 2 | 256 | -61.321% |
| 2026-03-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -15.000% | 1 | 256 | -67.843% |
| 2026-03-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.720% | 1 | 256 | -72.667% |
| 2026-02-26 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +22.385% | 5 | 256 | -74.230% |
| 2026-02-19 | 12.5000 | 13.0000 | 12.5000 | 13.0000 | +3.175% | 2 | 255 | -68.462% |
| 2026-02-13 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.110% | 1 | 253 | -67.460% |
| 2026-02-12 | 14.0000 | 14.0000 | 13.4200 | 13.4200 | -5.891% | 2 | 253 | -69.449% |
| 2026-02-11 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -1.655% | 1 | 254 | -71.248% |
| 2026-02-06 | 13.6000 | 14.5000 | 13.6000 | 14.5000 | +8.209% | 3 | 254 | -71.724% |
| 2026-02-04 | 12.6000 | 13.4000 | 12.6000 | 13.4000 | +1.132% | 4 | 255 | -69.403% |
| 2026-01-30 | 17.0000 | 17.0000 | 12.7500 | 13.2500 | -26.593% | 8 | 255 | -69.057% |
| 2026-01-28 | 17.0000 | 18.0500 | 17.0000 | 18.0500 | +16.452% | 3 | 253 | -77.285% |
| 2026-01-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.125% | 1 | 252 | -73.548% |
| 2026-01-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.882% | 8 | 251 | -74.375% |
| 2026-01-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 259 | -75.882% |
| 2026-01-21 | 17.5000 | 17.8400 | 17.0000 | 17.0000 | -15.296% | 4 | 259 | -75.882% |
| 2026-01-20 | 21.7500 | 21.7500 | 20.0700 | 20.0700 | -18.082% | 2 | 259 | -79.571% |
| 2026-01-16 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +4.746% | 8 | 250 | -83.265% |
| 2026-01-15 | 21.8200 | 23.4800 | 21.8200 | 23.3900 | +14.377% | 211 | 250 | -82.471% |
| 2026-01-13 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +33.399% | 10 | 128 | -79.951% |
| 2026-01-08 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -10.246% | 2 | 118 | -73.255% |
| 2026-01-07 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -8.907% | 1 | 118 | -75.995% |
| 2026-01-02 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -1.730% | 1 | 117 | -78.133% |
| 2025-12-31 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -11.462% | 10 | 113 | -78.512% |
| 2025-12-18 | 22.3100 | 22.3100 | 21.5500 | 21.5500 | -5.895% | 85 | 113 | -80.974% |
| 2025-12-16 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -26.485% | 9 | 130 | -82.096% |
| 2025-12-10 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +20.736% | 1 | 131 | -86.838% |
| 2025-12-04 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -7.294% | 10 | 131 | -84.109% |
| 2025-12-02 | 27.8400 | 27.8600 | 27.7500 | 27.8300 | +7.080% | 31 | 127 | -85.268% |
| 2025-12-01 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -0.038% | 2 | 134 | -84.225% |
| 2025-11-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -12.605% | 1 | 133 | -84.231% |
| 2025-11-20 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +0.847% | 5 | 133 | -86.218% |
| 2025-11-19 | 29.4600 | 29.5000 | 29.4600 | 29.5000 | -10.660% | 25 | 138 | -86.102% |
| 2025-11-13 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -4.151% | 15 | 163 | -87.583% |
| 2025-11-12 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -2.821% | 2 | 163 | -88.099% |
| 2025-11-11 | 35.2500 | 35.4500 | 35.2500 | 35.4500 | +0.682% | 9 | 165 | -88.434% |
| 2025-11-04 | 35.2100 | 35.2100 | 35.2100 | 35.2100 | -5.400% | 1 | 165 | -88.356% |
| 2025-11-03 | 37.1200 | 37.2200 | 36.7600 | 37.2200 | -9.988% | 3 | 163 | -88.984% |
| 2025-10-31 | 41.9300 | 41.9300 | 40.0000 | 41.3500 | +2.023% | 37 | 163 | -90.085% |
| 2025-10-30 | 46.9400 | 46.9400 | 40.5300 | 40.5300 | -20.607% | 29 | 139 | -89.884% |
| 2025-10-07 | 51.0500 | 51.0500 | 51.0500 | 51.0500 | -3.296% | 2 | 114 | -91.969% |
| 2025-10-06 | 52.7300 | 52.8200 | 52.7300 | 52.7900 | +1.813% | 85 | 116 | -92.233% |
| 2025-10-03 | 52.3400 | 52.3400 | 51.8500 | 51.8500 | -17.698% | 25 | 31 | -92.093% |
| 2025-09-30 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -1.238% | 2 | 6 | -93.492% |
| 2025-09-29 | 63.7900 | 63.7900 | 63.7900 | 63.7900 | +7.427% | 1 | 4 | -93.573% |
| 2025-09-18 | 59.3800 | 59.3800 | 59.3800 | 59.3800 | -3.195% | 1 | 3 | -93.095% |
| 2025-09-15 | 61.3400 | 61.3400 | 61.3400 | 61.3400 | 0.000% | 2 | 2 | -93.316% |