RBLX280121C00045000
RBLX Jan 21 2028 45.00 Call
optionOPRA
EODOct 14, 2026
15.90USD-12.877%(-2.35)17Vol632OI
RBLX280121C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 16.10 | 16.10 | 15.8500 | 15.9000 | -12.877% | 17 | 619 | 0.000% |
| 2026-10-13 | 18.25 | 18.25 | 18.2500 | 18.2500 | +4.286% | 1 | 619 | -12.877% |
| 2026-10-12 | 16.90 | 17.50 | 16.9000 | 17.5000 | +2.639% | 2 | 621 | -9.143% |
| 2026-10-09 | 16.85 | 17.05 | 16.8500 | 17.0500 | +20.495% | 6 | 617 | -6.745% |
| 2026-10-05 | 14.20 | 14.20 | 14.1500 | 14.1500 | +5.913% | 2 | 617 | +12.367% |
| 2026-10-02 | 13.34 | 13.36 | 13.3400 | 13.3600 | +2.375% | 4 | 617 | +19.012% |
| 2026-09-30 | 13.05 | 13.05 | 13.0500 | 13.0500 | +4.067% | 1 | 618 | +21.839% |
| 2026-09-29 | 12.14 | 12.70 | 12.1400 | 12.5400 | -4.275% | 10 | 619 | +26.794% |
| 2026-09-28 | 13.50 | 13.90 | 13.1000 | 13.1000 | -19.730% | 276 | 512 | +21.374% |
| 2026-09-25 | 16.07 | 17.25 | 15.6400 | 16.3200 | -9.333% | 76 | 544 | -2.574% |
| 2026-09-23 | 18.25 | 18.25 | 18.0000 | 18.0000 | -0.826% | 7 | 537 | -11.667% |
| 2026-09-22 | 18.15 | 18.15 | 18.1500 | 18.1500 | -1.892% | 1 | 538 | -12.397% |
| 2026-09-21 | 18.50 | 18.50 | 18.5000 | 18.5000 | +11.782% | 9 | 538 | -14.054% |
| 2026-09-18 | 16.33 | 16.70 | 16.3300 | 16.5500 | -0.181% | 5 | 540 | -3.927% |
| 2026-09-17 | 16.65 | 16.65 | 16.5800 | 16.5800 | -6.958% | 9 | 540 | -4.101% |
| 2026-09-16 | 17.82 | 17.82 | 17.8200 | 17.8200 | -6.506% | 1 | 541 | -10.774% |
| 2026-09-15 | 19.27 | 19.27 | 19.0600 | 19.0600 | +2.198% | 13 | 541 | -16.579% |
| 2026-09-14 | 16.53 | 19.30 | 16.5300 | 18.6500 | +19.246% | 25 | 536 | -14.745% |
| 2026-09-11 | 15.80 | 16.03 | 15.6400 | 15.6400 | +3.576% | 15 | 527 | +1.662% |
| 2026-09-10 | 15.30 | 15.30 | 15.1000 | 15.1000 | -0.132% | 6 | 521 | +5.298% |
| 2026-09-09 | 14.85 | 15.12 | 14.8400 | 15.1200 | -2.452% | 4 | 519 | +5.159% |
| 2026-09-08 | 14.72 | 15.70 | 14.7000 | 15.5000 | +10.085% | 46 | 500 | +2.581% |
| 2026-09-04 | 13.35 | 14.08 | 13.3500 | 14.0800 | +7.235% | 12 | 496 | +12.926% |
| 2026-09-03 | 13.13 | 13.13 | 13.1300 | 13.1300 | +7.271% | 2 | 496 | +21.097% |
| 2026-09-02 | 12.02 | 12.24 | 12.0200 | 12.2400 | +1.325% | 2 | 494 | +29.902% |
| 2026-09-01 | 12.08 | 12.08 | 12.0800 | 12.0800 | -4.506% | 1 | 494 | +31.623% |
| 2026-08-31 | 11.95 | 12.95 | 11.9500 | 12.6500 | +15.525% | 10 | 493 | +25.692% |
| 2026-08-28 | 10.90 | 10.95 | 10.9000 | 10.9500 | +2.050% | 2 | 493 | +45.205% |
| 2026-08-27 | 10.71 | 10.73 | 10.6900 | 10.7300 | +1.706% | 3 | 490 | +48.183% |
| 2026-08-26 | 10.60 | 10.65 | 10.5500 | 10.5500 | -11.120% | 57 | 455 | +50.711% |
| 2026-08-24 | 12.26 | 12.26 | 11.7700 | 11.8700 | +1.976% | 7 | 458 | +33.951% |
| 2026-08-21 | 11.75 | 11.75 | 11.6300 | 11.6400 | -1.356% | 6 | 459 | +36.598% |
| 2026-08-19 | 11.50 | 12.58 | 11.5000 | 11.8000 | +3.509% | 18 | 453 | +34.746% |
| 2026-08-18 | 11.25 | 11.65 | 11.2500 | 11.4000 | +2.703% | 3 | 452 | +39.474% |
| 2026-08-17 | 11.25 | 11.25 | 11.1000 | 11.1000 | -6.879% | 3 | 451 | +43.243% |
| 2026-08-14 | 11.75 | 11.92 | 11.7500 | 11.9200 | +7.678% | 6 | 451 | +33.389% |
| 2026-08-13 | 10.70 | 11.15 | 10.4500 | 11.0700 | +7.685% | 7 | 449 | +43.631% |
| 2026-08-12 | 10.62 | 10.62 | 10.2800 | 10.2800 | -15.944% | 7 | 449 | +54.669% |
| 2026-08-10 | 12.85 | 12.85 | 11.9000 | 12.2300 | +10.879% | 22 | 448 | +30.008% |
| 2026-08-07 | 10.95 | 11.03 | 10.9400 | 11.0300 | +1.193% | 3 | 447 | +44.152% |
| 2026-08-06 | 11.00 | 11.00 | 10.9000 | 10.9000 | +3.318% | 2 | 448 | +45.872% |
| 2026-08-05 | 10.55 | 10.55 | 10.5500 | 10.5500 | -9.442% | 5 | 443 | +50.711% |
| 2026-08-04 | 11.55 | 12.10 | 11.4000 | 11.6500 | -0.427% | 28 | 427 | +36.481% |
| 2026-08-03 | 10.40 | 11.70 | 10.4000 | 11.7000 | +17.234% | 22 | 432 | +35.897% |
| 2026-07-31 | 11.15 | 11.15 | 9.5000 | 9.9800 | -48.557% | 41 | 424 | +59.319% |
| 2026-07-30 | 20.15 | 20.15 | 19.3000 | 19.4000 | -9.767% | 7 | 422 | -18.041% |
| 2026-07-29 | 19.60 | 21.50 | 19.6000 | 21.5000 | +5.392% | 5 | 423 | -26.047% |
| 2026-07-28 | 20.40 | 20.40 | 20.4000 | 20.4000 | +8.511% | 10 | 423 | -22.059% |
| 2026-07-27 | 17.50 | 18.95 | 17.5000 | 18.8000 | +0.858% | 3 | 424 | -15.426% |
| 2026-07-24 | 18.64 | 18.64 | 18.6400 | 18.6400 | -11.659% | 1 | 425 | -14.700% |
| 2026-07-22 | 20.77 | 21.10 | 20.6500 | 21.1000 | -11.715% | 16 | 422 | -24.645% |
| 2026-07-20 | 23.90 | 23.90 | 23.9000 | 23.9000 | +7.803% | 24 | 422 | -33.473% |
| 2026-07-17 | 22.17 | 22.17 | 22.1700 | 22.1700 | -9.139% | 1 | 423 | -28.281% |
| 2026-07-16 | 24.50 | 24.50 | 24.4000 | 24.4000 | -2.982% | 13 | 423 | -34.836% |
| 2026-07-13 | 25.57 | 25.57 | 25.1500 | 25.1500 | -2.746% | 2 | 424 | -36.779% |
| 2026-07-10 | 25.86 | 25.86 | 25.8600 | 25.8600 | +6.245% | 1 | 424 | -38.515% |
| 2026-07-08 | 24.30 | 24.45 | 24.2500 | 24.3400 | -11.330% | 28 | 421 | -34.675% |
| 2026-07-01 | 26.37 | 27.45 | 26.3700 | 27.4500 | +10.285% | 4 | 425 | -42.077% |
| 2026-06-30 | 25.05 | 25.05 | 24.8900 | 24.8900 | +4.977% | 2 | 423 | -36.119% |
| 2026-06-29 | 23.70 | 23.71 | 23.7000 | 23.7100 | +28.024% | 4 | 427 | -32.940% |
| 2026-06-26 | 18.00 | 18.52 | 18.0000 | 18.5200 | +1.647% | 4 | 423 | -14.147% |
| 2026-06-25 | 18.08 | 18.22 | 18.0800 | 18.2200 | -8.165% | 4 | 419 | -12.733% |
| 2026-06-24 | 20.40 | 20.40 | 19.8400 | 19.8400 | +3.983% | 2 | 417 | -19.859% |
| 2026-06-22 | 21.85 | 21.85 | 18.4300 | 19.0800 | -15.836% | 23 | 395 | -16.667% |
| 2026-06-18 | 20.25 | 22.67 | 20.2500 | 22.6700 | +8.055% | 12 | 397 | -29.863% |
| 2026-06-17 | 20.63 | 21.35 | 20.6300 | 20.9800 | +1.157% | 10 | 395 | -24.214% |
| 2026-06-16 | 19.10 | 20.74 | 19.1000 | 20.7400 | +18.244% | 13 | 406 | -23.337% |
| 2026-06-15 | 17.00 | 17.84 | 16.7000 | 17.5400 | +7.938% | 56 | 383 | -9.350% |
| 2026-06-12 | 16.52 | 16.52 | 16.2500 | 16.2500 | +0.309% | 7 | 377 | -2.154% |
| 2026-06-11 | 15.35 | 16.20 | 15.3500 | 16.2000 | +7.570% | 106 | 381 | -1.852% |
| 2026-06-10 | 15.95 | 15.95 | 15.0600 | 15.0600 | -7.890% | 28 | 378 | +5.578% |
| 2026-06-09 | 17.14 | 17.14 | 15.8000 | 16.3500 | +2.188% | 5 | 380 | -2.752% |
| 2026-06-08 | 16.25 | 16.25 | 16.0000 | 16.0000 | +5.960% | 18 | 364 | -0.625% |
| 2026-06-05 | 16.00 | 16.00 | 14.8000 | 15.1000 | -11.333% | 16 | 358 | +5.298% |
| 2026-06-04 | 17.57 | 17.57 | 17.0300 | 17.0300 | +3.400% | 11 | 357 | -6.635% |
| 2026-06-03 | 17.02 | 17.25 | 16.4500 | 16.4700 | -4.798% | 14 | 345 | -3.461% |
| 2026-06-02 | 19.29 | 19.29 | 16.8500 | 17.3000 | -8.995% | 12 | 340 | -8.092% |
| 2026-06-01 | 18.50 | 19.01 | 18.4400 | 19.0100 | +0.849% | 12 | 340 | -16.360% |
| 2026-05-29 | 18.85 | 18.85 | 18.8500 | 18.8500 | -0.528% | 5 | 335 | -15.650% |
| 2026-05-28 | 18.90 | 19.03 | 18.9000 | 18.9500 | +2.432% | 7 | 335 | -16.095% |
| 2026-05-27 | 18.40 | 18.80 | 18.4000 | 18.5000 | -0.538% | 6 | 336 | -14.054% |
| 2026-05-26 | 18.30 | 18.60 | 17.5400 | 18.6000 | -3.226% | 15 | 329 | -14.516% |
| 2026-05-22 | 19.30 | 19.30 | 18.2000 | 19.2200 | +4.457% | 6 | 332 | -17.274% |
| 2026-05-21 | 18.80 | 18.80 | 18.4000 | 18.4000 | +3.081% | 5 | 331 | -13.587% |
| 2026-05-20 | 18.05 | 18.05 | 17.8500 | 17.8500 | -1.108% | 21 | 350 | -10.924% |
| 2026-05-19 | 18.05 | 18.05 | 18.0500 | 18.0500 | -4.497% | 1 | 350 | -11.911% |
| 2026-05-18 | 17.20 | 19.25 | 17.2000 | 18.9000 | +18.868% | 57 | 347 | -15.873% |
| 2026-05-15 | 15.90 | 15.90 | 15.9000 | 15.9000 | -2.154% | 1 | 346 | 0.000% |
| 2026-05-14 | 15.80 | 16.25 | 15.8000 | 16.2500 | +8.117% | 23 | 345 | -2.154% |
| 2026-05-13 | 14.10 | 15.03 | 14.1000 | 15.0300 | -1.443% | 42 | 308 | +5.788% |
| 2026-05-12 | 16.45 | 16.46 | 15.2000 | 15.2500 | +0.594% | 5 | 308 | +4.262% |
| 2026-05-11 | 15.23 | 15.23 | 14.9700 | 15.1600 | +1.067% | 22 | 288 | +4.881% |
| 2026-05-08 | 16.50 | 16.50 | 15.0000 | 15.0000 | -14.286% | 53 | 238 | +6.000% |
| 2026-05-07 | 17.00 | 17.65 | 17.0000 | 17.5000 | +8.359% | 3 | 236 | -9.143% |
| 2026-05-06 | 16.15 | 16.75 | 15.6000 | 16.1500 | -2.535% | 41 | 213 | -1.548% |
| 2026-05-05 | 17.91 | 17.91 | 16.1400 | 16.5700 | -14.807% | 117 | 142 | -4.043% |
| 2026-05-04 | 18.88 | 20.10 | 18.8800 | 19.4500 | +12.298% | 13 | 133 | -18.252% |
| 2026-05-01 | 15.80 | 18.95 | 15.8000 | 17.3200 | -30.996% | 114 | 42 | -8.199% |
| 2026-04-30 | 25.10 | 25.10 | 25.1000 | 25.1000 | -12.696% | 1 | 42 | -36.653% |
| 2026-04-28 | 28.75 | 28.75 | 28.7500 | 28.7500 | +7.276% | 1 | 41 | -44.696% |
| 2026-04-27 | 26.80 | 26.80 | 26.8000 | 26.8000 | +12.605% | 1 | 42 | -40.672% |
| 2026-04-24 | 23.80 | 23.80 | 23.8000 | 23.8000 | -4.494% | 1 | 41 | -33.193% |
| 2026-04-23 | 24.92 | 24.92 | 24.9200 | 24.9200 | -13.652% | 1 | 40 | -36.196% |
| 2026-04-15 | 28.86 | 28.86 | 28.8600 | 28.8600 | +5.792% | 5 | 40 | -44.906% |
| 2026-04-14 | 27.35 | 27.35 | 27.2800 | 27.2800 | +0.962% | 4 | 35 | -41.716% |
| 2026-04-01 | 27.02 | 27.02 | 27.0200 | 27.0200 | +16.667% | 5 | 37 | -41.155% |
| 2026-03-27 | 23.16 | 23.16 | 23.1600 | 23.1600 | -7.174% | 4 | 32 | -31.347% |
| 2026-03-24 | 25.00 | 25.00 | 24.9500 | 24.9500 | -4.771% | 5 | 36 | -36.273% |
| 2026-03-20 | 26.20 | 26.20 | 26.2000 | 26.2000 | -3.321% | 1 | 31 | -39.313% |
| 2026-03-16 | 27.10 | 27.10 | 27.1000 | 27.1000 | +0.370% | 2 | 30 | -41.328% |
| 2026-03-12 | 27.00 | 27.00 | 27.0000 | 27.0000 | -6.897% | 1 | 32 | -41.111% |
| 2026-03-10 | 29.00 | 29.00 | 29.0000 | 29.0000 | -5.136% | 1 | 31 | -45.172% |
| 2026-03-09 | 30.69 | 30.69 | 30.5700 | 30.5700 | -13.863% | 7 | 30 | -47.988% |
| 2026-03-04 | 35.49 | 35.49 | 35.4900 | 35.4900 | +17.985% | 1 | 23 | -55.199% |
| 2026-02-23 | 30.08 | 30.08 | 30.0800 | 30.0800 | -0.066% | 2 | 22 | -47.141% |
| 2026-02-20 | 30.10 | 30.10 | 30.1000 | 30.1000 | -2.903% | 1 | 20 | -47.176% |
| 2026-02-18 | 31.00 | 31.00 | 31.0000 | 31.0000 | -2.516% | 3 | 20 | -48.710% |
| 2026-02-13 | 31.90 | 31.90 | 31.8000 | 31.8000 | +3.415% | 6 | 19 | -50.000% |
| 2026-02-12 | 30.65 | 30.75 | 30.6500 | 30.7500 | -11.689% | 5 | 19 | -48.293% |
| 2026-02-11 | 34.82 | 34.82 | 34.8200 | 34.8200 | +16.338% | 1 | 19 | -54.337% |
| 2026-02-06 | 29.93 | 29.93 | 29.9300 | 29.9300 | -0.233% | 2 | 18 | -46.876% |
| 2026-02-05 | 30.00 | 30.00 | 30.0000 | 30.0000 | -12.152% | 1 | 16 | -47.000% |
| 2026-02-03 | 34.15 | 34.15 | 34.1500 | 34.1500 | +1.335% | 1 | 15 | -53.441% |
| 2026-01-30 | 34.50 | 34.50 | 33.7000 | 33.7000 | -16.811% | 2 | 15 | -52.819% |
| 2026-01-28 | 40.51 | 40.51 | 40.5100 | 40.5100 | +2.896% | 4 | 16 | -60.750% |
| 2026-01-23 | 39.37 | 39.37 | 39.3700 | 39.3700 | -4.558% | 2 | 12 | -59.614% |
| 2026-01-21 | 41.25 | 41.25 | 41.2500 | 41.2500 | -14.348% | 5 | 10 | -61.455% |
| 2026-01-14 | 48.48 | 48.48 | 48.1600 | 48.1600 | +22.638% | 2 | 5 | -66.985% |
| 2026-01-08 | 39.27 | 39.27 | 39.2700 | 39.2700 | -10.993% | 1 | 3 | -59.511% |
| 2026-01-02 | 44.12 | 44.12 | 44.1200 | 44.1200 | -5.118% | 2 | 3 | -63.962% |
| 2025-12-19 | 46.50 | 46.50 | 46.5000 | 46.5000 | 0.000% | 1 | 1 | -65.806% |