RBLX280121C00030000
RBLX Jan 21 2028 30.00 Call
optionOPRA
EODOct 14, 2026
23.60USD-7.050%(-1.79)13Vol441OI
RBLX280121C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.60 | 23.65 | 23.60 | 23.60 | -7.050% | 13 | 452 | 0.000% |
| 2026-10-13 | 25.39 | 25.39 | 25.39 | 25.39 | +3.633% | 1 | 452 | -7.050% |
| 2026-10-12 | 24.50 | 24.50 | 24.50 | 24.50 | +6.707% | 1 | 452 | -3.673% |
| 2026-10-09 | 22.96 | 22.96 | 22.96 | 22.96 | +7.541% | 1 | 452 | +2.787% |
| 2026-10-08 | 22.25 | 22.25 | 21.35 | 21.35 | -2.288% | 3 | 454 | +10.539% |
| 2026-10-07 | 21.85 | 21.85 | 21.85 | 21.85 | +2.294% | 2 | 454 | +8.009% |
| 2026-10-05 | 21.36 | 21.36 | 21.36 | 21.36 | +2.692% | 3 | 451 | +10.487% |
| 2026-10-02 | 19.49 | 20.80 | 19.48 | 20.80 | +3.226% | 22 | 443 | +13.462% |
| 2026-10-01 | 19.94 | 20.17 | 19.94 | 20.15 | +7.181% | 12 | 436 | +17.122% |
| 2026-09-29 | 18.80 | 18.80 | 18.80 | 18.80 | -6.000% | 200 | 247 | +25.532% |
| 2026-09-28 | 20.00 | 20.00 | 20.00 | 20.00 | -12.549% | 1 | 247 | +18.000% |
| 2026-09-25 | 22.87 | 22.87 | 22.87 | 22.87 | -14.184% | 2 | 247 | +3.192% |
| 2026-09-21 | 26.36 | 26.65 | 26.36 | 26.65 | +13.792% | 11 | 248 | -11.445% |
| 2026-09-18 | 23.07 | 23.42 | 22.95 | 23.42 | -2.417% | 7 | 254 | +0.769% |
| 2026-09-17 | 24.00 | 24.00 | 24.00 | 24.00 | -9.434% | 1 | 254 | -1.667% |
| 2026-09-15 | 26.50 | 26.50 | 26.50 | 26.50 | -0.526% | 1 | 255 | -10.943% |
| 2026-09-14 | 24.50 | 27.00 | 24.50 | 26.64 | +17.876% | 8 | 260 | -11.411% |
| 2026-09-11 | 22.65 | 23.00 | 22.60 | 22.60 | +3.338% | 9 | 261 | +4.425% |
| 2026-09-10 | 21.60 | 22.20 | 21.60 | 21.87 | -1.353% | 8 | 263 | +7.910% |
| 2026-09-08 | 21.30 | 22.17 | 21.30 | 22.17 | +8.146% | 7 | 263 | +6.450% |
| 2026-09-04 | 19.70 | 20.50 | 19.50 | 20.50 | +11.111% | 30 | 281 | +15.122% |
| 2026-09-02 | 18.45 | 18.45 | 18.45 | 18.45 | -0.806% | 2 | 281 | +27.913% |
| 2026-09-01 | 18.20 | 18.60 | 18.20 | 18.60 | -0.268% | 4 | 281 | +26.882% |
| 2026-08-31 | 18.80 | 18.80 | 18.57 | 18.65 | +9.706% | 9 | 283 | +26.542% |
| 2026-08-28 | 16.75 | 17.00 | 16.75 | 17.00 | +5.068% | 2 | 283 | +38.824% |
| 2026-08-27 | 16.18 | 16.18 | 16.18 | 16.18 | -1.939% | 30 | 284 | +45.859% |
| 2026-08-26 | 16.50 | 16.50 | 16.50 | 16.50 | -3.396% | 10 | 285 | +43.030% |
| 2026-08-20 | 16.30 | 17.08 | 16.30 | 17.08 | -4.314% | 4 | 284 | +38.173% |
| 2026-08-19 | 17.85 | 17.85 | 17.85 | 17.85 | +5.372% | 4 | 285 | +32.213% |
| 2026-08-18 | 17.10 | 17.10 | 16.94 | 16.94 | -0.353% | 4 | 284 | +39.315% |
| 2026-08-17 | 17.00 | 17.00 | 17.00 | 17.00 | -1.563% | 1 | 283 | +38.824% |
| 2026-08-14 | 17.17 | 17.40 | 17.17 | 17.27 | +14.751% | 6 | 284 | +36.653% |
| 2026-08-12 | 16.40 | 16.40 | 14.95 | 15.05 | +1.279% | 14 | 275 | +56.811% |
| 2026-08-11 | 16.30 | 16.30 | 14.86 | 14.86 | -10.858% | 9 | 272 | +58.816% |
| 2026-08-10 | 18.38 | 18.38 | 16.60 | 16.67 | +1.030% | 43 | 251 | +41.572% |
| 2026-08-07 | 16.45 | 16.50 | 16.12 | 16.50 | +4.101% | 9 | 251 | +43.030% |
| 2026-08-06 | 15.85 | 15.85 | 15.85 | 15.85 | +1.929% | 2 | 253 | +48.896% |
| 2026-08-05 | 16.85 | 16.85 | 15.40 | 15.55 | -7.988% | 11 | 243 | +51.768% |
| 2026-08-04 | 17.16 | 17.17 | 15.75 | 16.90 | -0.588% | 12 | 237 | +39.645% |
| 2026-08-03 | 15.77 | 17.00 | 14.70 | 17.00 | +15.804% | 5 | 236 | +38.824% |
| 2026-07-31 | 16.70 | 16.70 | 14.34 | 14.68 | -42.990% | 167 | 201 | +60.763% |
| 2026-07-30 | 25.75 | 25.75 | 25.75 | 25.75 | -3.413% | 1 | 201 | -8.350% |
| 2026-07-29 | 26.66 | 26.66 | 26.66 | 26.66 | -0.150% | 10 | 191 | -11.478% |
| 2026-07-28 | 27.48 | 27.48 | 26.70 | 26.70 | -7.931% | 15 | 191 | -11.610% |
| 2026-07-17 | 29.30 | 29.30 | 29.00 | 29.00 | -13.947% | 6 | 191 | -18.621% |
| 2026-07-15 | 33.83 | 33.83 | 33.70 | 33.70 | +5.181% | 74 | 248 | -29.970% |
| 2026-07-09 | 32.04 | 32.04 | 32.04 | 32.04 | +2.038% | 2 | 248 | -26.342% |
| 2026-07-08 | 31.40 | 31.40 | 31.40 | 31.40 | -7.647% | 3 | 248 | -24.841% |
| 2026-07-07 | 34.00 | 34.00 | 34.00 | 34.00 | -0.875% | 2 | 248 | -30.588% |
| 2026-07-06 | 34.30 | 34.30 | 34.30 | 34.30 | +6.854% | 1 | 248 | -31.195% |
| 2026-07-02 | 32.10 | 32.10 | 32.10 | 32.10 | -9.296% | 1 | 247 | -26.480% |
| 2026-07-01 | 35.39 | 35.39 | 35.39 | 35.39 | +7.242% | 1 | 248 | -33.314% |
| 2026-06-30 | 32.80 | 33.00 | 32.80 | 33.00 | +3.513% | 2 | 250 | -28.485% |
| 2026-06-29 | 32.00 | 32.55 | 31.88 | 31.88 | +23.327% | 14 | 250 | -25.972% |
| 2026-06-26 | 25.32 | 25.85 | 25.32 | 25.85 | +6.379% | 3 | 250 | -8.704% |
| 2026-06-25 | 24.40 | 24.40 | 24.30 | 24.30 | -8.129% | 4 | 250 | -2.881% |
| 2026-06-23 | 25.48 | 27.02 | 25.48 | 26.45 | +5.800% | 7 | 250 | -10.775% |
| 2026-06-22 | 25.30 | 25.30 | 25.00 | 25.00 | -16.667% | 4 | 247 | -5.600% |
| 2026-06-18 | 29.00 | 30.15 | 29.00 | 30.00 | +12.782% | 20 | 234 | -21.333% |
| 2026-06-17 | 27.40 | 27.40 | 26.60 | 26.60 | -2.026% | 3 | 235 | -11.278% |
| 2026-06-16 | 25.80 | 27.15 | 25.80 | 27.15 | +14.316% | 4 | 236 | -13.076% |
| 2026-06-15 | 24.00 | 24.20 | 23.75 | 23.75 | +12.559% | 33 | 261 | -0.632% |
| 2026-06-10 | 22.10 | 22.10 | 21.00 | 21.10 | -4.611% | 30 | 250 | +11.848% |
| 2026-06-09 | 22.12 | 22.12 | 22.12 | 22.12 | +1.701% | 1 | 250 | +6.691% |
| 2026-06-08 | 21.66 | 21.75 | 21.66 | 21.75 | +2.353% | 12 | 250 | +8.506% |
| 2026-06-05 | 20.82 | 21.25 | 20.65 | 21.25 | -9.536% | 143 | 170 | +11.059% |
| 2026-06-04 | 23.49 | 23.49 | 23.49 | 23.49 | +0.171% | 1 | 169 | +0.468% |
| 2026-06-02 | 23.45 | 23.45 | 23.45 | 23.45 | -6.312% | 1 | 169 | +0.640% |
| 2026-06-01 | 24.00 | 25.03 | 24.00 | 25.03 | -1.650% | 12 | 181 | -5.713% |
| 2026-05-29 | 25.00 | 25.45 | 25.00 | 25.45 | +1.800% | 9 | 174 | -7.269% |
| 2026-05-26 | 25.00 | 25.00 | 25.00 | 25.00 | -3.587% | 1 | 173 | -5.600% |
| 2026-05-22 | 25.65 | 25.93 | 25.60 | 25.93 | +3.845% | 15 | 160 | -8.986% |
| 2026-05-21 | 25.30 | 25.33 | 24.97 | 24.97 | +4.564% | 15 | 145 | -5.487% |
| 2026-05-20 | 24.14 | 24.14 | 23.88 | 23.88 | +0.887% | 2 | 144 | -1.173% |
| 2026-05-19 | 24.00 | 24.00 | 23.67 | 23.67 | -6.627% | 4 | 144 | -0.296% |
| 2026-05-18 | 24.00 | 25.35 | 24.00 | 25.35 | +12.667% | 6 | 149 | -6.903% |
| 2026-05-15 | 22.65 | 22.65 | 22.50 | 22.50 | +9.223% | 7 | 144 | +4.889% |
| 2026-05-14 | 21.05 | 21.05 | 20.60 | 20.60 | -2.600% | 12 | 149 | +14.563% |
| 2026-05-13 | 19.90 | 21.15 | 19.90 | 21.15 | -3.645% | 16 | 156 | +11.584% |
| 2026-05-12 | 21.95 | 21.95 | 21.95 | 21.95 | +8.933% | 1 | 155 | +7.517% |
| 2026-05-11 | 21.10 | 22.10 | 20.15 | 20.15 | -4.048% | 3 | 155 | +17.122% |
| 2026-05-08 | 21.25 | 21.40 | 21.00 | 21.00 | -11.653% | 25 | 134 | +12.381% |
| 2026-05-07 | 23.80 | 23.80 | 23.77 | 23.77 | +5.880% | 3 | 134 | -0.715% |
| 2026-05-05 | 25.00 | 25.00 | 22.45 | 22.45 | -13.654% | 48 | 89 | +5.122% |
| 2026-05-04 | 23.85 | 26.15 | 23.85 | 26.00 | +9.705% | 33 | 110 | -9.231% |
| 2026-05-01 | 22.50 | 25.28 | 22.05 | 23.70 | -29.254% | 101 | 35 | -0.422% |
| 2026-04-30 | 33.00 | 33.50 | 32.70 | 33.50 | +0.329% | 3 | 34 | -29.552% |
| 2026-04-29 | 33.39 | 33.39 | 33.39 | 33.39 | -10.242% | 20 | 34 | -29.320% |
| 2026-04-22 | 37.20 | 37.20 | 37.20 | 37.20 | -4.395% | 5 | 29 | -36.559% |
| 2026-04-21 | 38.91 | 38.91 | 38.91 | 38.91 | +3.210% | 1 | 30 | -39.347% |
| 2026-04-20 | 37.70 | 37.70 | 37.70 | 37.70 | +1.892% | 1 | 31 | -37.401% |
| 2026-04-17 | 37.00 | 37.00 | 37.00 | 37.00 | +5.744% | 1 | 31 | -36.216% |
| 2026-04-14 | 34.99 | 34.99 | 34.99 | 34.99 | -0.029% | 5 | 30 | -32.552% |
| 2026-04-06 | 35.00 | 35.00 | 35.00 | 35.00 | +6.383% | 1 | 33 | -32.571% |
| 2026-03-31 | 32.90 | 32.90 | 32.90 | 32.90 | +9.266% | 2 | 32 | -28.267% |
| 2026-03-27 | 30.11 | 30.11 | 30.11 | 30.11 | -12.344% | 2 | 31 | -21.621% |
| 2026-03-23 | 34.31 | 34.35 | 34.31 | 34.35 | -1.151% | 27 | 29 | -31.295% |
| 2026-03-19 | 34.75 | 34.75 | 34.75 | 34.75 | +3.886% | 1 | 2 | -32.086% |
| 2026-03-13 | 33.55 | 33.55 | 33.45 | 33.45 | 0.000% | 2 | 1 | -29.447% |