RBLX280121C00040000
RBLX Jan 21 2028 40.00 Call
optionOPRA
EODOct 15, 2026
20.86USD+13.989%(+2.56)1Vol913OI
RBLX280121C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.86 | 20.86 | 20.86 | 20.86 | +13.989% | 1 | 914 | 0.000% |
| 2026-10-14 | 18.27 | 18.30 | 18.25 | 18.30 | -8.955% | 3 | 913 | +13.989% |
| 2026-10-13 | 20.10 | 20.10 | 20.10 | 20.10 | +0.500% | 2 | 915 | +3.781% |
| 2026-10-12 | 19.40 | 20.00 | 19.30 | 20.00 | +21.655% | 5 | 920 | +4.300% |
| 2026-10-08 | 16.35 | 17.05 | 16.35 | 16.44 | -6.057% | 22 | 940 | +26.886% |
| 2026-10-07 | 16.49 | 17.50 | 16.49 | 17.50 | +2.041% | 21 | 951 | +19.200% |
| 2026-10-06 | 16.97 | 17.15 | 16.97 | 17.15 | +6.456% | 6 | 952 | +21.633% |
| 2026-10-05 | 16.67 | 16.67 | 15.55 | 16.11 | +2.221% | 63 | 948 | +29.485% |
| 2026-10-02 | 14.90 | 15.76 | 14.90 | 15.76 | +3.007% | 18 | 939 | +32.360% |
| 2026-10-01 | 15.38 | 15.38 | 15.30 | 15.30 | +3.030% | 2 | 939 | +36.340% |
| 2026-09-30 | 14.62 | 14.85 | 14.62 | 14.85 | -0.336% | 4 | 941 | +40.471% |
| 2026-09-28 | 15.10 | 15.60 | 14.90 | 14.90 | -14.857% | 253 | 770 | +40.000% |
| 2026-09-25 | 17.50 | 17.50 | 17.50 | 17.50 | -12.500% | 1 | 771 | +19.200% |
| 2026-09-23 | 20.10 | 20.10 | 20.00 | 20.00 | -8.884% | 2 | 770 | +4.300% |
| 2026-09-22 | 21.95 | 21.95 | 21.95 | 21.95 | +2.093% | 2 | 771 | -4.966% |
| 2026-09-21 | 21.50 | 21.50 | 21.50 | 21.50 | +12.154% | 9 | 780 | -2.977% |
| 2026-09-17 | 19.20 | 19.20 | 19.17 | 19.17 | +0.262% | 2 | 779 | +8.816% |
| 2026-09-16 | 19.87 | 19.90 | 18.91 | 19.12 | -11.070% | 8 | 784 | +9.100% |
| 2026-09-14 | 19.61 | 21.50 | 19.60 | 21.50 | +20.112% | 22 | 793 | -2.977% |
| 2026-09-11 | 17.90 | 17.90 | 17.90 | 17.90 | +2.227% | 1 | 794 | +16.536% |
| 2026-09-10 | 17.00 | 17.62 | 17.00 | 17.51 | +1.214% | 9 | 797 | +19.132% |
| 2026-09-08 | 16.57 | 17.50 | 16.57 | 17.30 | +11.254% | 39 | 795 | +20.578% |
| 2026-09-04 | 14.70 | 15.55 | 14.70 | 15.55 | +4.714% | 25 | 788 | +34.148% |
| 2026-09-03 | 14.95 | 15.64 | 14.50 | 14.85 | +6.452% | 17 | 785 | +40.471% |
| 2026-09-01 | 13.50 | 13.95 | 13.15 | 13.95 | -5.102% | 8 | 786 | +49.534% |
| 2026-08-31 | 13.40 | 14.70 | 13.40 | 14.70 | +17.038% | 37 | 770 | +41.905% |
| 2026-08-28 | 12.75 | 13.10 | 12.45 | 12.56 | +3.545% | 36 | 765 | +66.083% |
| 2026-08-27 | 12.20 | 12.20 | 12.13 | 12.13 | -5.969% | 2 | 764 | +71.970% |
| 2026-08-26 | 12.90 | 12.90 | 12.90 | 12.90 | -1.901% | 5 | 764 | +61.705% |
| 2026-08-25 | 13.30 | 13.30 | 12.75 | 13.15 | +1.938% | 45 | 776 | +58.631% |
| 2026-08-24 | 13.20 | 13.80 | 12.90 | 12.90 | -2.642% | 9 | 774 | +61.705% |
| 2026-08-21 | 13.27 | 13.27 | 12.95 | 13.25 | +2.002% | 6 | 774 | +57.434% |
| 2026-08-20 | 12.89 | 13.40 | 12.65 | 12.99 | -1.740% | 12 | 772 | +60.585% |
| 2026-08-19 | 13.00 | 13.22 | 13.00 | 13.22 | +2.481% | 11 | 771 | +57.791% |
| 2026-08-18 | 13.00 | 13.48 | 12.90 | 12.90 | +1.176% | 8 | 773 | +61.705% |
| 2026-08-17 | 12.80 | 13.25 | 12.75 | 12.75 | -3.409% | 12 | 766 | +63.608% |
| 2026-08-14 | 13.65 | 13.65 | 13.20 | 13.20 | +0.763% | 24 | 758 | +58.030% |
| 2026-08-13 | 12.10 | 13.10 | 11.95 | 13.10 | +12.931% | 17 | 752 | +59.237% |
| 2026-08-12 | 12.10 | 12.15 | 11.60 | 11.60 | -7.496% | 11 | 745 | +79.828% |
| 2026-08-11 | 12.75 | 12.75 | 12.54 | 12.54 | -7.794% | 7 | 741 | +66.348% |
| 2026-08-10 | 13.90 | 13.90 | 13.40 | 13.60 | +4.294% | 56 | 737 | +53.382% |
| 2026-08-07 | 12.69 | 13.04 | 12.50 | 13.04 | +7.769% | 6 | 732 | +59.969% |
| 2026-08-06 | 12.42 | 12.42 | 12.10 | 12.10 | +1.255% | 18 | 741 | +72.397% |
| 2026-08-05 | 12.45 | 12.50 | 11.86 | 11.95 | -9.811% | 35 | 714 | +74.561% |
| 2026-08-04 | 13.43 | 13.45 | 12.95 | 13.25 | +2.317% | 45 | 673 | +57.434% |
| 2026-08-03 | 12.37 | 13.45 | 12.25 | 12.95 | +9.283% | 30 | 656 | +61.081% |
| 2026-07-31 | 14.30 | 14.30 | 10.80 | 11.85 | -46.932% | 97 | 587 | +76.034% |
| 2026-07-29 | 22.34 | 22.34 | 22.33 | 22.33 | +2.150% | 42 | 586 | -6.583% |
| 2026-07-28 | 22.00 | 22.00 | 21.84 | 21.86 | +5.096% | 7 | 583 | -4.575% |
| 2026-07-27 | 20.95 | 20.95 | 20.80 | 20.80 | -3.030% | 2 | 582 | +0.288% |
| 2026-07-24 | 21.50 | 21.50 | 21.45 | 21.45 | -0.694% | 4 | 581 | -2.751% |
| 2026-07-23 | 21.60 | 21.60 | 21.60 | 21.60 | -22.022% | 1 | 580 | -3.426% |
| 2026-07-15 | 27.70 | 27.70 | 27.70 | 27.70 | +3.166% | 1 | 581 | -24.693% |
| 2026-07-10 | 26.80 | 26.85 | 26.80 | 26.85 | -5.124% | 2 | 580 | -22.309% |
| 2026-07-09 | 27.18 | 28.30 | 27.18 | 28.30 | +6.994% | 6 | 576 | -26.290% |
| 2026-07-08 | 26.50 | 26.50 | 26.45 | 26.45 | -8.793% | 10 | 581 | -21.134% |
| 2026-07-06 | 27.10 | 29.00 | 27.10 | 29.00 | +10.099% | 6 | 587 | -28.069% |
| 2026-07-02 | 27.02 | 27.02 | 26.34 | 26.34 | -3.162% | 33 | 605 | -20.805% |
| 2026-06-30 | 27.00 | 27.37 | 27.00 | 27.20 | +2.642% | 5 | 609 | -23.309% |
| 2026-06-29 | 27.00 | 27.00 | 26.50 | 26.50 | +32.500% | 3 | 608 | -21.283% |
| 2026-06-25 | 20.00 | 20.00 | 20.00 | 20.00 | -10.112% | 1 | 609 | +4.300% |
| 2026-06-24 | 21.15 | 22.25 | 21.15 | 22.25 | -1.111% | 4 | 613 | -6.247% |
| 2026-06-23 | 22.25 | 22.50 | 22.25 | 22.50 | +11.111% | 12 | 621 | -7.289% |
| 2026-06-22 | 20.57 | 20.57 | 20.25 | 20.25 | -19.802% | 31 | 627 | +3.012% |
| 2026-06-18 | 23.00 | 25.25 | 23.00 | 25.25 | +14.668% | 6 | 629 | -17.386% |
| 2026-06-17 | 21.92 | 22.02 | 21.92 | 22.02 | +1.009% | 2 | 629 | -5.268% |
| 2026-06-16 | 20.64 | 21.80 | 20.60 | 21.80 | +13.601% | 9 | 631 | -4.312% |
| 2026-06-15 | 18.83 | 19.19 | 18.83 | 19.19 | +11.246% | 11 | 625 | +8.702% |
| 2026-06-11 | 17.25 | 17.25 | 17.25 | 17.25 | -4.167% | 4 | 621 | +20.928% |
| 2026-06-10 | 18.00 | 18.00 | 18.00 | 18.00 | -0.552% | 2 | 619 | +15.889% |
| 2026-06-09 | 18.00 | 18.15 | 18.00 | 18.10 | +1.685% | 6 | 620 | +15.249% |
| 2026-06-08 | 16.70 | 17.95 | 16.69 | 17.80 | +2.890% | 27 | 594 | +17.191% |
| 2026-06-05 | 17.60 | 17.60 | 16.45 | 17.30 | -5.876% | 110 | 582 | +20.578% |
| 2026-06-04 | 20.40 | 20.40 | 18.38 | 18.38 | -0.217% | 18 | 573 | +13.493% |
| 2026-06-03 | 18.63 | 19.40 | 18.00 | 18.42 | -3.560% | 23 | 574 | +13.246% |
| 2026-06-02 | 19.58 | 19.90 | 19.10 | 19.10 | -5.446% | 21 | 561 | +9.215% |
| 2026-06-01 | 21.75 | 21.75 | 20.00 | 20.20 | -4.717% | 5 | 560 | +3.267% |
| 2026-05-29 | 21.20 | 21.20 | 21.20 | 21.20 | +1.923% | 1 | 561 | -1.604% |
| 2026-05-28 | 20.90 | 20.90 | 20.80 | 20.80 | +3.072% | 7 | 558 | +0.288% |
| 2026-05-27 | 20.60 | 20.60 | 20.18 | 20.18 | -0.591% | 16 | 561 | +3.370% |
| 2026-05-26 | 20.35 | 20.35 | 20.30 | 20.30 | -2.638% | 3 | 558 | +2.759% |
| 2026-05-22 | 20.85 | 20.85 | 20.85 | 20.85 | +0.725% | 1 | 558 | +0.048% |
| 2026-05-21 | 20.40 | 20.80 | 20.40 | 20.70 | +3.500% | 13 | 558 | +0.773% |
| 2026-05-20 | 20.00 | 20.00 | 20.00 | 20.00 | +3.627% | 3 | 557 | +4.300% |
| 2026-05-19 | 19.70 | 19.70 | 19.00 | 19.30 | -7.434% | 8 | 553 | +8.083% |
| 2026-05-18 | 19.50 | 21.21 | 19.50 | 20.85 | +19.075% | 202 | 529 | +0.048% |
| 2026-05-15 | 18.70 | 18.70 | 17.00 | 17.51 | -2.722% | 160 | 413 | +19.132% |
| 2026-05-14 | 16.84 | 18.00 | 16.84 | 18.00 | +7.143% | 158 | 495 | +15.889% |
| 2026-05-13 | 16.00 | 16.80 | 15.70 | 16.80 | +1.818% | 11 | 489 | +24.167% |
| 2026-05-12 | 17.60 | 18.05 | 16.50 | 16.50 | +1.227% | 140 | 415 | +26.424% |
| 2026-05-11 | 16.75 | 17.00 | 16.20 | 16.30 | -2.976% | 154 | 266 | +27.975% |
| 2026-05-08 | 18.00 | 18.00 | 16.80 | 16.80 | -7.692% | 19 | 259 | +24.167% |
| 2026-05-06 | 18.15 | 18.73 | 18.15 | 18.20 | -1.087% | 35 | 233 | +14.615% |
| 2026-05-05 | 20.20 | 20.20 | 18.00 | 18.40 | -12.631% | 10 | 224 | +13.370% |
| 2026-05-04 | 20.20 | 21.70 | 20.20 | 21.06 | +9.119% | 37 | 250 | -0.950% |
| 2026-05-01 | 16.65 | 20.91 | 16.63 | 19.30 | -31.071% | 190 | 74 | +8.083% |
| 2026-04-30 | 28.00 | 28.00 | 28.00 | 28.00 | +4.595% | 1 | 74 | -25.500% |
| 2026-04-24 | 25.64 | 26.77 | 25.61 | 26.77 | -0.520% | 35 | 79 | -22.077% |
| 2026-04-23 | 28.25 | 28.25 | 26.91 | 26.91 | -14.571% | 5 | 74 | -22.482% |
| 2026-04-22 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 2 | 72 | -33.778% |
| 2026-04-16 | 31.50 | 31.50 | 31.50 | 31.50 | +0.543% | 1 | 72 | -33.778% |
| 2026-04-15 | 29.50 | 31.33 | 29.50 | 31.33 | +11.893% | 6 | 71 | -33.418% |
| 2026-04-13 | 28.00 | 28.00 | 28.00 | 28.00 | +7.692% | 1 | 66 | -25.500% |
| 2026-04-09 | 26.10 | 26.10 | 26.00 | 26.00 | -8.772% | 2 | 67 | -19.769% |
| 2026-04-08 | 28.50 | 28.50 | 28.50 | 28.50 | -2.995% | 1 | 66 | -26.807% |
| 2026-04-01 | 29.38 | 29.38 | 29.38 | 29.38 | +2.548% | 5 | 65 | -28.999% |
| 2026-03-31 | 28.65 | 28.65 | 28.65 | 28.65 | +11.870% | 1 | 60 | -27.190% |
| 2026-03-27 | 25.61 | 25.61 | 25.61 | 25.61 | -1.500% | 1 | 61 | -18.547% |
| 2026-03-26 | 26.00 | 26.00 | 26.00 | 26.00 | -4.762% | 1 | 60 | -19.769% |
| 2026-03-24 | 27.30 | 27.30 | 27.30 | 27.30 | -5.699% | 1 | 60 | -23.590% |
| 2026-03-23 | 28.95 | 28.95 | 28.95 | 28.95 | -6.613% | 4 | 59 | -27.945% |
| 2026-03-18 | 31.00 | 31.00 | 31.00 | 31.00 | +9.541% | 1 | 63 | -32.710% |
| 2026-03-13 | 28.30 | 28.30 | 28.30 | 28.30 | -0.702% | 1 | 62 | -26.290% |
| 2026-03-12 | 29.95 | 29.95 | 28.50 | 28.50 | -9.810% | 3 | 61 | -26.807% |
| 2026-03-11 | 31.60 | 31.60 | 31.60 | 31.60 | -16.667% | 2 | 58 | -33.987% |
| 2026-03-04 | 37.92 | 37.92 | 37.92 | 37.92 | -5.200% | 1 | 57 | -44.989% |
| 2026-02-27 | 40.00 | 40.00 | 40.00 | 40.00 | -1.039% | 2 | 57 | -47.850% |
| 2026-02-26 | 40.42 | 40.44 | 40.42 | 40.42 | +10.892% | 5 | 59 | -48.392% |
| 2026-02-24 | 36.00 | 36.50 | 36.00 | 36.45 | +5.652% | 3 | 54 | -42.771% |
| 2026-02-17 | 34.50 | 34.50 | 34.50 | 34.50 | +2.131% | 1 | 55 | -39.536% |
| 2026-02-13 | 34.45 | 34.45 | 33.78 | 33.78 | +1.441% | 9 | 49 | -38.247% |
| 2026-02-12 | 33.00 | 33.30 | 33.00 | 33.30 | -9.756% | 3 | 49 | -37.357% |
| 2026-02-11 | 37.05 | 37.05 | 36.90 | 36.90 | -14.186% | 2 | 48 | -43.469% |
| 2026-02-09 | 42.00 | 43.00 | 41.76 | 43.00 | +14.667% | 5 | 48 | -51.488% |
| 2026-02-06 | 37.64 | 37.64 | 37.50 | 37.50 | +12.242% | 2 | 52 | -44.373% |
| 2026-02-05 | 33.41 | 33.41 | 33.41 | 33.41 | -4.543% | 1 | 54 | -37.564% |
| 2026-02-03 | 34.70 | 35.00 | 34.70 | 35.00 | -9.209% | 2 | 54 | -40.400% |
| 2026-02-02 | 38.25 | 38.55 | 37.91 | 38.55 | +8.287% | 29 | 54 | -45.888% |
| 2026-01-30 | 37.65 | 37.65 | 35.50 | 35.60 | -18.721% | 8 | 26 | -41.404% |
| 2026-01-28 | 44.00 | 44.00 | 43.40 | 43.80 | +8.148% | 4 | 18 | -52.374% |
| 2026-01-26 | 41.00 | 41.00 | 40.50 | 40.50 | -3.571% | 2 | 14 | -48.494% |
| 2026-01-23 | 42.49 | 42.49 | 42.00 | 42.00 | -3.448% | 2 | 12 | -50.333% |
| 2026-01-22 | 43.50 | 43.50 | 43.50 | 43.50 | -1.784% | 1 | 10 | -52.046% |
| 2026-01-21 | 44.50 | 44.50 | 44.00 | 44.29 | -11.703% | 7 | 9 | -52.901% |
| 2026-01-20 | 50.16 | 50.16 | 50.16 | 50.16 | -8.132% | 1 | 2 | -58.413% |
| 2026-01-16 | 54.60 | 54.60 | 54.60 | 54.60 | +32.044% | 1 | 1 | -61.795% |
| 2026-01-12 | 41.35 | 41.35 | 41.35 | 41.35 | 0.000% | 1 | 1 | -49.553% |