RBLX280121C00120000
RBLX Jan 21 2028 120.00 Call
optionOPRA
EODOct 12, 2026
3.41USD-1.159%(-0.04)15Vol700OI
RBLX280121C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | -1.159% | 15 | 715 | 0.000% |
| 2026-10-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 8 | 723 | -1.159% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +35.531% | 15 | 723 | -7.838% |
| 2026-10-05 | 2.6700 | 2.7300 | 2.6700 | 2.7300 | +18.696% | 4 | 721 | +24.908% |
| 2026-09-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -43.765% | 1 | 721 | +48.261% |
| 2026-09-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -3.765% | 2 | 723 | -16.626% |
| 2026-09-21 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | -6.388% | 16 | 723 | -19.765% |
| 2026-09-15 | 4.7500 | 4.8000 | 4.3000 | 4.5400 | -2.366% | 12 | 723 | -24.890% |
| 2026-09-14 | 4.2200 | 4.8000 | 4.2200 | 4.6500 | +34.783% | 23 | 717 | -26.667% |
| 2026-09-11 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -0.576% | 4 | 715 | -1.159% |
| 2026-09-10 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +20.486% | 1 | 716 | -1.729% |
| 2026-09-04 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | +4.348% | 8 | 718 | +18.403% |
| 2026-09-03 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +14.050% | 2 | 718 | +23.551% |
| 2026-09-02 | 2.4000 | 2.5200 | 2.4000 | 2.4200 | -9.701% | 7 | 718 | +40.909% |
| 2026-08-31 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +21.818% | 1 | 718 | +27.239% |
| 2026-08-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 15 | 718 | +55.000% |
| 2026-08-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -21.348% | 1 | 718 | +62.381% |
| 2026-08-24 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | -1.111% | 12 | 719 | +27.715% |
| 2026-08-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +6.299% | 1 | 719 | +26.296% |
| 2026-08-18 | 2.6700 | 2.7300 | 2.5400 | 2.5400 | -2.682% | 5 | 721 | +34.252% |
| 2026-08-17 | 2.6500 | 2.7100 | 2.3100 | 2.6100 | +13.478% | 7 | 720 | +30.651% |
| 2026-08-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.690% | 2 | 718 | +48.261% |
| 2026-08-10 | 2.9500 | 2.9500 | 2.8400 | 2.9000 | +12.840% | 23 | 717 | +17.586% |
| 2026-08-05 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | +2.800% | 2 | 717 | +32.685% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +20.773% | 1 | 717 | +36.400% |
| 2026-08-03 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.976% | 100 | 721 | +64.734% |
| 2026-07-31 | 2.9300 | 2.9300 | 2.0500 | 2.0500 | -61.682% | 17 | 716 | +66.341% |
| 2026-07-27 | 4.7800 | 5.3500 | 4.7800 | 5.3500 | -1.835% | 26 | 716 | -36.262% |
| 2026-07-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -13.492% | 20 | 700 | -37.431% |
| 2026-07-22 | 6.2600 | 6.3000 | 6.2600 | 6.3000 | -8.029% | 10 | 699 | -45.873% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.031% | 11 | 689 | -50.219% |
| 2026-07-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -20.200% | 1 | 689 | -46.719% |
| 2026-07-16 | 8.2000 | 8.2000 | 8.0200 | 8.0200 | -2.788% | 3 | 692 | -57.481% |
| 2026-07-15 | 7.7400 | 8.2500 | 7.7400 | 8.2500 | -4.403% | 44 | 656 | -58.667% |
| 2026-07-10 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +12.078% | 1 | 656 | -60.487% |
| 2026-07-08 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -5.521% | 2 | 655 | -55.714% |
| 2026-07-02 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -15.979% | 2 | 653 | -58.160% |
| 2026-07-01 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +22.475% | 2 | 653 | -64.845% |
| 2026-06-30 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -9.486% | 1 | 654 | -56.944% |
| 2026-06-29 | 8.5000 | 8.7500 | 8.4500 | 8.7500 | +65.720% | 10 | 659 | -61.029% |
| 2026-06-26 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -2.941% | 1 | 659 | -35.417% |
| 2026-06-25 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -13.651% | 10 | 659 | -37.316% |
| 2026-06-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.478% | 1 | 659 | -45.873% |
| 2026-06-23 | 6.1200 | 6.2700 | 6.1200 | 6.2700 | +10.973% | 4 | 659 | -45.614% |
| 2026-06-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.164% | 2 | 659 | -39.646% |
| 2026-06-16 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +38.261% | 1 | 659 | -46.384% |
| 2026-06-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.025% | 1 | 658 | -25.870% |
| 2026-06-10 | 4.0000 | 5.1700 | 4.0000 | 5.1700 | +3.400% | 3 | 661 | -34.043% |
| 2026-06-04 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | +3.093% | 3 | 661 | -31.800% |
| 2026-06-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -17.094% | 22 | 661 | -29.691% |
| 2026-06-02 | 5.9800 | 5.9800 | 5.5000 | 5.8500 | +3.540% | 8 | 658 | -41.709% |
| 2026-06-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -15.672% | 1 | 659 | -39.646% |
| 2026-05-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +21.157% | 1 | 659 | -49.104% |
| 2026-05-22 | 6.7000 | 6.7000 | 5.5300 | 5.5300 | +20.217% | 2 | 659 | -38.336% |
| 2026-05-19 | 5.1800 | 5.1800 | 4.6000 | 4.6000 | +7.728% | 8 | 651 | -25.870% |
| 2026-05-14 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +6.750% | 1 | 651 | -20.141% |
| 2026-05-08 | 4.4000 | 4.4000 | 4.0000 | 4.0000 | -23.664% | 7 | 655 | -14.750% |
| 2026-05-05 | 5.0000 | 5.2400 | 5.0000 | 5.2400 | +12.688% | 2 | 655 | -34.924% |
| 2026-05-01 | 3.6800 | 5.4200 | 3.6800 | 4.6500 | -46.552% | 53 | 641 | -26.667% |
| 2026-04-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 1 | 641 | -60.805% |
| 2026-04-24 | 7.5000 | 8.8000 | 7.2500 | 8.8000 | +7.843% | 701 | 900 | -61.250% |
| 2026-04-23 | 9.3300 | 9.3300 | 8.1600 | 8.1600 | -16.222% | 202 | 700 | -58.211% |
| 2026-04-22 | 12.0000 | 12.0000 | 9.7400 | 9.7400 | -4.976% | 519 | 314 | -64.990% |
| 2026-04-21 | 10.2100 | 10.2500 | 10.2100 | 10.2500 | -5.963% | 7 | 308 | -66.732% |
| 2026-04-20 | 9.6500 | 10.9000 | 9.6500 | 10.9000 | +11.795% | 223 | 346 | -68.716% |
| 2026-04-17 | 11.2000 | 11.2000 | 9.7500 | 9.7500 | +27.953% | 2 | 346 | -65.026% |
| 2026-04-10 | 7.3000 | 7.6200 | 7.3000 | 7.6200 | -10.353% | 3 | 344 | -55.249% |
| 2026-04-06 | 9.4000 | 9.4000 | 8.5000 | 8.5000 | +24.088% | 20 | 342 | -59.882% |
| 2026-03-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -23.206% | 10 | 326 | -50.219% |
| 2026-03-17 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +3.121% | 1 | 316 | -61.771% |
| 2026-03-13 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | -0.575% | 3 | 315 | -60.578% |
| 2026-03-12 | 9.7300 | 9.7300 | 8.7000 | 8.7000 | -9.375% | 3 | 315 | -60.805% |
| 2026-03-11 | 9.5100 | 9.6000 | 9.5100 | 9.6000 | +1.053% | 4 | 314 | -64.479% |
| 2026-03-10 | 9.0900 | 9.5000 | 9.0900 | 9.5000 | -29.421% | 2 | 314 | -64.105% |
| 2026-03-05 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +3.858% | 1 | 316 | -74.666% |
| 2026-03-04 | 12.9000 | 12.9600 | 12.9000 | 12.9600 | -4.495% | 2 | 315 | -73.688% |
| 2026-02-26 | 13.5000 | 13.5900 | 13.5000 | 13.5700 | +20.622% | 26 | 314 | -74.871% |
| 2026-02-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +9.012% | 1 | 327 | -69.689% |
| 2026-02-20 | 10.5000 | 10.5000 | 10.3200 | 10.3200 | -7.027% | 2 | 327 | -66.957% |
| 2026-02-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.333% | 6 | 326 | -69.279% |
| 2026-02-12 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -27.419% | 1 | 332 | -69.689% |
| 2026-02-10 | 17.0000 | 17.0000 | 15.5000 | 15.5000 | +1.840% | 11 | 333 | -78.000% |
| 2026-02-09 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +15.303% | 1 | 332 | -77.595% |
| 2026-02-06 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +5.600% | 15 | 332 | -74.167% |
| 2026-02-04 | 12.5000 | 12.5000 | 12.0000 | 12.5000 | -6.015% | 31 | 317 | -72.720% |
| 2026-02-02 | 12.0000 | 13.3000 | 12.0000 | 13.3000 | +10.833% | 222 | 286 | -74.361% |
| 2026-01-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.111% | 1 | 213 | -71.583% |
| 2026-01-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -10.000% | 4 | 214 | -74.741% |
| 2026-01-21 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -15.110% | 4 | 210 | -77.267% |
| 2026-01-20 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -11.650% | 1 | 210 | -80.702% |
| 2026-01-15 | 22.0000 | 22.0000 | 20.0000 | 20.0000 | +12.994% | 6 | 210 | -82.950% |
| 2026-01-13 | 17.7200 | 17.8200 | 17.7000 | 17.7000 | +27.798% | 4 | 210 | -80.734% |
| 2026-01-08 | 14.1300 | 15.5500 | 13.8500 | 13.8500 | -6.419% | 19 | 208 | -75.379% |
| 2026-01-06 | 15.7500 | 15.7500 | 14.8000 | 14.8000 | -16.854% | 6 | 199 | -76.959% |
| 2026-01-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.136% | 1 | 199 | -80.843% |
| 2025-12-30 | 17.1500 | 17.6000 | 17.1000 | 17.6000 | +1.382% | 12 | 199 | -80.625% |
| 2025-12-29 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -0.630% | 1 | 198 | -80.357% |
| 2025-12-22 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -2.944% | 2 | 197 | -80.481% |
| 2025-12-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.000% | 1 | 197 | -81.056% |
| 2025-12-18 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -8.626% | 2 | 196 | -81.813% |
| 2025-12-17 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -6.727% | 3 | 194 | -83.382% |
| 2025-12-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -12.000% | 5 | 194 | -84.500% |
| 2025-12-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.476% | 1 | 189 | -86.360% |
| 2025-12-05 | 27.0200 | 27.0200 | 27.0200 | 27.0200 | +15.966% | 2 | 188 | -87.380% |
| 2025-12-03 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -5.361% | 8 | 186 | -85.365% |
| 2025-12-02 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | +6.075% | 10 | 178 | -86.149% |
| 2025-12-01 | 22.9800 | 23.2100 | 22.9800 | 23.2100 | -7.787% | 9 | 178 | -85.308% |
| 2025-11-20 | 25.0000 | 25.1700 | 25.0000 | 25.1700 | -15.537% | 2 | 178 | -86.452% |
| 2025-11-18 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -2.295% | 1 | 179 | -88.557% |
| 2025-11-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +7.774% | 3 | 178 | -88.820% |
| 2025-11-14 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -16.272% | 8 | 178 | -87.951% |
| 2025-11-10 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -1.170% | 1 | 178 | -89.911% |
| 2025-11-03 | 35.6000 | 35.6000 | 34.0600 | 34.2000 | -7.916% | 76 | 178 | -90.029% |
| 2025-10-31 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | -4.842% | 1 | 178 | -90.819% |
| 2025-10-30 | 43.2000 | 44.3000 | 39.0300 | 39.0300 | -22.942% | 56 | 177 | -91.263% |
| 2025-10-23 | 51.0500 | 51.2200 | 50.6500 | 50.6500 | +2.947% | 27 | 173 | -93.268% |
| 2025-10-22 | 50.0000 | 50.0000 | 48.7200 | 49.2000 | -11.271% | 52 | 166 | -93.069% |
| 2025-10-16 | 55.4400 | 55.4500 | 55.4400 | 55.4500 | -4.397% | 50 | 202 | -93.850% |
| 2025-10-15 | 58.3000 | 58.3000 | 58.0000 | 58.0000 | +20.833% | 3 | 154 | -94.121% |
| 2025-10-10 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +2.630% | 1 | 151 | -92.896% |
| 2025-10-06 | 47.5000 | 47.5000 | 46.7700 | 46.7700 | +1.630% | 27 | 151 | -92.709% |
| 2025-10-03 | 47.7000 | 48.2800 | 44.7500 | 46.0200 | -17.601% | 135 | 124 | -92.590% |
| 2025-09-23 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | -0.852% | 3 | 22 | -93.894% |
| 2025-09-16 | 56.1600 | 56.5800 | 56.0200 | 56.3300 | +2.288% | 19 | 19 | -93.946% |
| 2025-09-15 | 55.0700 | 55.0700 | 55.0700 | 55.0700 | 0.000% | 1 | 1 | -93.808% |