RBLX280121C00150000
RBLX Jan 21 2028 150.00 Call
optionOPRA
EODOct 14, 2026
1.90USD-9.524%(-0.20)1Vol2,018OI
RBLX280121C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 1 | 2,019 | 0.000% |
| 2026-10-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 5 | 2,024 | -9.524% |
| 2026-10-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +17.553% | 1 | 2,024 | -14.027% |
| 2026-10-06 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | +13.253% | 3 | 2,021 | +1.064% |
| 2026-10-01 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | +1.840% | 3 | 2,018 | +14.458% |
| 2026-09-28 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | -40.074% | 3 | 2,021 | +16.564% |
| 2026-09-21 | 2.6000 | 2.8000 | 2.6000 | 2.7200 | +28.910% | 6 | 2,021 | -30.147% |
| 2026-09-18 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | -16.601% | 7 | 2,020 | -9.953% |
| 2026-09-16 | 2.5700 | 2.6400 | 2.5000 | 2.5300 | -16.225% | 346 | 1,856 | -24.901% |
| 2026-09-14 | 2.5000 | 3.0200 | 2.1100 | 3.0200 | +23.265% | 65 | 1,864 | -37.086% |
| 2026-09-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +11.364% | 20 | 1,854 | -22.449% |
| 2026-09-10 | 2.3400 | 2.3400 | 2.2000 | 2.2000 | +0.917% | 3 | 1,853 | -13.636% |
| 2026-09-08 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | +44.371% | 2 | 1,853 | -12.844% |
| 2026-09-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.625% | 1 | 1,852 | +25.828% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 5 | 1,847 | +18.750% |
| 2026-08-31 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | +20.438% | 4 | 1,843 | +15.152% |
| 2026-08-28 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +3.788% | 2 | 1,843 | +38.686% |
| 2026-08-26 | 1.4300 | 1.4300 | 1.3000 | 1.3200 | -17.500% | 304 | 1,540 | +43.939% |
| 2026-08-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 2 | 1,538 | +18.750% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -9.341% | 2 | 1,537 | +15.152% |
| 2026-08-17 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | +25.517% | 2 | 1,537 | +4.396% |
| 2026-08-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.698% | 3 | 1,534 | +31.034% |
| 2026-08-11 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.273% | 1 | 1,534 | +10.465% |
| 2026-08-10 | 2.0500 | 2.0500 | 1.7600 | 1.7600 | +12.102% | 26 | 1,517 | +7.955% |
| 2026-08-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 5 | 1,512 | +21.019% |
| 2026-08-05 | 1.7400 | 1.7500 | 1.6100 | 1.6200 | -4.706% | 17 | 1,496 | +17.284% |
| 2026-08-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -4.494% | 1 | 1,496 | +11.765% |
| 2026-08-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +18.667% | 2 | 1,498 | +6.742% |
| 2026-07-31 | 1.9200 | 1.9200 | 1.3000 | 1.5000 | -56.522% | 292 | 1,740 | +26.667% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -11.765% | 528 | 1,215 | -44.928% |
| 2026-07-29 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | +10.765% | 3 | 1,216 | -51.407% |
| 2026-07-24 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | -17.907% | 2 | 1,214 | -46.176% |
| 2026-07-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 4 | 1,212 | -55.814% |
| 2026-07-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 1 | 1,213 | -63.462% |
| 2026-07-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -13.600% | 12 | 1,216 | -64.815% |
| 2026-07-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.191% | 2 | 1,216 | -69.600% |
| 2026-07-06 | 6.4200 | 6.4200 | 6.3900 | 6.3900 | +7.035% | 2 | 1,215 | -70.266% |
| 2026-07-01 | 6.2500 | 6.2500 | 5.9700 | 5.9700 | -1.322% | 4 | 1,214 | -68.174% |
| 2026-06-29 | 5.8000 | 6.0500 | 5.8000 | 6.0500 | +68.056% | 2 | 1,214 | -68.595% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -9.320% | 2 | 1,214 | -47.222% |
| 2026-06-25 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 1 | 1,214 | -52.141% |
| 2026-06-22 | 4.0600 | 4.2400 | 3.9500 | 4.0000 | -20.000% | 13 | 1,211 | -52.500% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +11.111% | 2 | 1,212 | -62.000% |
| 2026-06-17 | 4.5000 | 4.9000 | 4.5000 | 4.5000 | +3.448% | 41 | 1,214 | -57.778% |
| 2026-06-16 | 3.5500 | 4.3500 | 3.5500 | 4.3500 | +12.987% | 4 | 1,213 | -56.322% |
| 2026-06-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +15.616% | 2 | 1,214 | -50.649% |
| 2026-06-12 | 3.4100 | 3.5200 | 3.2900 | 3.3300 | +11.000% | 6 | 1,211 | -42.943% |
| 2026-06-11 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -21.053% | 8 | 1,203 | -36.667% |
| 2026-06-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +27.090% | 1 | 1,202 | -50.000% |
| 2026-06-08 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -6.562% | 1 | 1,201 | -36.455% |
| 2026-06-05 | 3.4000 | 3.4000 | 3.1100 | 3.2000 | -15.789% | 5 | 1,196 | -40.625% |
| 2026-06-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 1 | 1,196 | -50.000% |
| 2026-06-03 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -11.842% | 4 | 1,196 | -43.284% |
| 2026-06-02 | 4.5000 | 4.5000 | 3.8000 | 3.8000 | -7.317% | 3 | 1,196 | -50.000% |
| 2026-06-01 | 4.0600 | 4.4000 | 4.0600 | 4.1000 | +9.333% | 14 | 1,205 | -53.659% |
| 2026-05-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 2 | 1,203 | -49.333% |
| 2026-05-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +8.924% | 1 | 1,204 | -54.217% |
| 2026-05-22 | 3.5300 | 3.8100 | 3.5300 | 3.8100 | +27.000% | 14 | 1,193 | -50.131% |
| 2026-05-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 1 | 1,193 | -36.667% |
| 2026-05-18 | 3.7600 | 3.7800 | 3.4500 | 3.4500 | +21.053% | 81 | 1,165 | -44.928% |
| 2026-05-14 | 2.7000 | 3.0000 | 2.6000 | 2.8500 | +7.547% | 10 | 1,155 | -33.333% |
| 2026-05-12 | 2.6600 | 2.7500 | 2.6000 | 2.6500 | +3.922% | 7 | 1,150 | -28.302% |
| 2026-05-11 | 2.6300 | 2.7200 | 2.5500 | 2.5500 | -3.774% | 4 | 1,150 | -25.490% |
| 2026-05-08 | 2.9200 | 2.9300 | 2.6500 | 2.6500 | -18.462% | 62 | 1,099 | -28.302% |
| 2026-05-07 | 3.2600 | 3.4000 | 3.2500 | 3.2500 | +6.908% | 7 | 1,098 | -41.538% |
| 2026-05-06 | 3.3500 | 3.3500 | 3.0400 | 3.0400 | -1.935% | 19 | 1,090 | -37.500% |
| 2026-05-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -19.481% | 50 | 1,040 | -38.710% |
| 2026-05-04 | 3.8600 | 3.8600 | 3.7800 | 3.8500 | +11.594% | 6 | 1,038 | -50.649% |
| 2026-05-01 | 3.8000 | 3.8500 | 3.2500 | 3.4500 | -38.393% | 230 | 826 | -44.928% |
| 2026-04-24 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | -3.780% | 13 | 818 | -66.071% |
| 2026-04-23 | 7.0000 | 7.0000 | 5.6500 | 5.8200 | -12.349% | 55 | 821 | -67.354% |
| 2026-04-16 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -1.920% | 1 | 821 | -71.386% |
| 2026-04-15 | 7.0900 | 7.0900 | 6.7500 | 6.7700 | +17.128% | 8 | 821 | -71.935% |
| 2026-04-14 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +11.154% | 1 | 819 | -67.128% |
| 2026-04-09 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | -7.143% | 2 | 819 | -63.462% |
| 2026-04-08 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -9.677% | 95 | 819 | -66.071% |
| 2026-04-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +13.761% | 1 | 727 | -69.355% |
| 2026-03-31 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +14.737% | 3 | 726 | -65.138% |
| 2026-03-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 1 | 725 | -60.000% |
| 2026-03-27 | 4.2500 | 4.8500 | 4.2500 | 4.8500 | -5.458% | 3 | 726 | -60.825% |
| 2026-03-26 | 5.5400 | 5.5400 | 4.9000 | 5.1300 | -15.625% | 28 | 726 | -62.963% |
| 2026-03-25 | 6.3100 | 6.3200 | 6.0800 | 6.0800 | +9.156% | 4 | 711 | -68.750% |
| 2026-03-24 | 5.4000 | 5.5700 | 5.4000 | 5.5700 | -16.617% | 4 | 710 | -65.889% |
| 2026-03-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +6.880% | 1 | 710 | -71.557% |
| 2026-03-18 | 6.4500 | 6.4500 | 6.2500 | 6.2500 | +0.806% | 2 | 710 | -69.600% |
| 2026-03-16 | 6.0000 | 6.2300 | 6.0000 | 6.2000 | -4.173% | 5 | 710 | -69.355% |
| 2026-03-12 | 6.0500 | 6.4700 | 6.0500 | 6.4700 | +4.355% | 6 | 708 | -70.634% |
| 2026-03-11 | 6.7500 | 6.7500 | 6.2000 | 6.2000 | -4.468% | 2 | 708 | -69.355% |
| 2026-03-10 | 6.9500 | 7.1500 | 6.4900 | 6.4900 | -18.365% | 11 | 708 | -70.724% |
| 2026-03-06 | 7.9500 | 8.0000 | 7.9000 | 7.9500 | -13.774% | 4 | 703 | -76.101% |
| 2026-03-04 | 9.4500 | 9.4500 | 9.1500 | 9.2200 | -4.948% | 5 | 705 | -79.393% |
| 2026-02-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 20 | 704 | -80.412% |
| 2026-02-25 | 8.9500 | 9.2000 | 8.9500 | 9.2000 | +5.143% | 2 | 683 | -79.348% |
| 2026-02-24 | 8.0000 | 8.7500 | 8.0000 | 8.7500 | +23.239% | 4 | 683 | -78.286% |
| 2026-02-20 | 7.6000 | 7.6000 | 6.8500 | 7.1000 | -12.562% | 5 | 687 | -73.239% |
| 2026-02-18 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +1.500% | 1 | 685 | -76.601% |
| 2026-02-12 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -25.234% | 5 | 685 | -76.250% |
| 2026-02-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.957% | 1 | 680 | -82.243% |
| 2026-02-09 | 11.0000 | 11.6000 | 11.0000 | 11.5000 | +24.324% | 4 | 679 | -83.478% |
| 2026-02-06 | 9.3500 | 9.5000 | 9.2500 | 9.2500 | +20.130% | 48 | 680 | -79.459% |
| 2026-02-05 | 8.1900 | 8.4200 | 7.6500 | 7.7000 | -11.188% | 17 | 690 | -75.325% |
| 2026-02-04 | 8.7500 | 8.7500 | 8.6700 | 8.6700 | +5.732% | 2 | 690 | -78.085% |
| 2026-02-03 | 8.6000 | 8.6000 | 8.1400 | 8.2000 | -3.529% | 3 | 690 | -76.829% |
| 2026-02-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.696% | 1 | 690 | -77.647% |
| 2026-01-30 | 9.8100 | 9.8100 | 7.8100 | 7.8200 | -19.795% | 20 | 690 | -75.703% |
| 2026-01-27 | 9.9900 | 9.9900 | 9.7500 | 9.7500 | -8.019% | 3 | 688 | -80.513% |
| 2026-01-26 | 9.4800 | 10.6000 | 9.0000 | 10.6000 | +10.647% | 12 | 688 | -82.075% |
| 2026-01-23 | 9.4900 | 9.5800 | 9.4900 | 9.5800 | -5.149% | 2 | 684 | -80.167% |
| 2026-01-22 | 10.7500 | 10.7500 | 10.1000 | 10.1000 | -3.810% | 3 | 684 | -81.188% |
| 2026-01-21 | 11.3000 | 11.3000 | 10.5000 | 10.5000 | -14.495% | 46 | 684 | -81.905% |
| 2026-01-20 | 13.5800 | 13.7500 | 12.2800 | 12.2800 | -19.475% | 7 | 684 | -84.528% |
| 2026-01-16 | 16.9000 | 16.9000 | 15.2500 | 15.2500 | +3.741% | 42 | 643 | -87.541% |
| 2026-01-15 | 14.0000 | 15.0400 | 14.0000 | 14.7000 | +14.397% | 13 | 643 | -87.075% |
| 2026-01-14 | 13.8000 | 14.1500 | 12.8500 | 12.8500 | -2.058% | 5 | 643 | -85.214% |
| 2026-01-13 | 12.2500 | 13.1200 | 12.0000 | 13.1200 | +29.389% | 4 | 646 | -85.518% |
| 2026-01-12 | 10.0400 | 10.1400 | 10.0000 | 10.1400 | +9.032% | 25 | 643 | -81.262% |
| 2026-01-08 | 9.7200 | 9.7200 | 9.3000 | 9.3000 | -13.084% | 8 | 655 | -79.570% |
| 2026-01-07 | 10.6500 | 10.7000 | 10.6500 | 10.7000 | +3.182% | 2 | 653 | -82.243% |
| 2026-01-06 | 10.4300 | 10.6500 | 10.3700 | 10.3700 | -12.637% | 3 | 653 | -81.678% |
| 2026-01-05 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +5.324% | 1 | 650 | -83.993% |
| 2026-01-02 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -6.860% | 1 | 650 | -83.141% |
| 2025-12-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.415% | 9 | 650 | -84.298% |
| 2025-12-29 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.823% | 1 | 648 | -84.232% |
| 2025-12-22 | 12.4500 | 12.5500 | 12.4000 | 12.4000 | -30.141% | 17 | 648 | -84.677% |
| 2025-12-04 | 17.7500 | 17.8500 | 17.6000 | 17.7500 | +3.078% | 544 | 650 | -89.296% |
| 2025-11-26 | 17.2100 | 17.2200 | 17.2100 | 17.2200 | +9.333% | 4 | 324 | -88.966% |
| 2025-11-25 | 15.1700 | 15.9200 | 15.1700 | 15.7500 | -22.794% | 4 | 324 | -87.937% |
| 2025-11-19 | 19.6900 | 20.4000 | 19.0000 | 20.4000 | -8.520% | 6 | 323 | -90.686% |
| 2025-11-18 | 24.5000 | 24.5000 | 22.3000 | 22.3000 | -1.892% | 2 | 324 | -91.480% |
| 2025-11-14 | 21.5500 | 22.7300 | 21.5500 | 22.7300 | -10.653% | 9 | 323 | -91.641% |
| 2025-11-10 | 25.7000 | 25.7000 | 25.4400 | 25.4400 | +7.342% | 5 | 323 | -92.531% |
| 2025-11-05 | 24.0000 | 24.0000 | 23.7000 | 23.7000 | -8.846% | 298 | 319 | -91.983% |
| 2025-11-03 | 26.7800 | 26.7800 | 25.9800 | 26.0000 | -10.499% | 15 | 83 | -92.692% |
| 2025-10-30 | 33.8300 | 33.9500 | 29.0500 | 29.0500 | -32.205% | 12 | 83 | -93.460% |
| 2025-10-29 | 44.0000 | 44.0000 | 42.8500 | 42.8500 | +21.148% | 31 | 81 | -95.566% |
| 2025-10-03 | 39.1900 | 39.1900 | 35.0500 | 35.3700 | -21.225% | 200 | 71 | -94.628% |
| 2025-10-01 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +6.905% | 1 | 2 | -95.768% |
| 2025-09-25 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -4.870% | 1 | 3 | -95.476% |
| 2025-09-23 | 45.2000 | 45.2000 | 44.1500 | 44.1500 | -3.434% | 2 | 2 | -95.696% |
| 2025-09-16 | 45.7200 | 45.7200 | 45.7200 | 45.7200 | 0.000% | 1 | 1 | -95.844% |