RBLX280121C00050000
RBLX Jan 21 2028 50.00 Call
optionOPRA
EODOct 15, 2026
15.76USD+9.673%(+1.39)4Vol698OI
RBLX280121C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.9700 | 15.7600 | 14.9700 | 15.7600 | +9.673% | 4 | 699 | 0.000% |
| 2026-10-14 | 14.7100 | 14.9700 | 14.3000 | 14.3700 | -8.413% | 310 | 839 | +9.673% |
| 2026-10-13 | 15.3400 | 15.9000 | 15.3400 | 15.6900 | +0.835% | 7 | 838 | +0.446% |
| 2026-10-12 | 14.9800 | 15.5600 | 14.9800 | 15.5600 | +3.183% | 103 | 777 | +1.285% |
| 2026-10-09 | 15.1100 | 15.1100 | 15.0800 | 15.0800 | +9.673% | 6 | 781 | +4.509% |
| 2026-10-07 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +6.178% | 1 | 782 | +14.618% |
| 2026-10-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +7.917% | 1 | 783 | +21.699% |
| 2026-10-01 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +5.171% | 10 | 792 | +31.333% |
| 2026-09-30 | 11.1000 | 11.4100 | 11.0000 | 11.4100 | +1.875% | 12 | 780 | +38.124% |
| 2026-09-29 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | -2.609% | 20 | 796 | +40.714% |
| 2026-09-28 | 11.6000 | 12.1400 | 11.5000 | 11.5000 | -22.034% | 51 | 811 | +37.043% |
| 2026-09-25 | 14.8500 | 14.8500 | 14.7500 | 14.7500 | -4.839% | 4 | 811 | +6.847% |
| 2026-09-24 | 15.9400 | 15.9400 | 14.7600 | 15.5000 | -6.627% | 13 | 815 | +1.677% |
| 2026-09-22 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.488% | 3 | 815 | -5.060% |
| 2026-09-21 | 16.4000 | 17.2000 | 16.4000 | 17.2000 | +18.621% | 12 | 826 | -8.372% |
| 2026-09-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.361% | 5 | 826 | +8.690% |
| 2026-09-17 | 15.1500 | 15.1500 | 14.7000 | 14.7000 | +0.341% | 4 | 824 | +7.211% |
| 2026-09-16 | 15.6500 | 15.6500 | 14.6200 | 14.6500 | -15.318% | 26 | 823 | +7.577% |
| 2026-09-15 | 17.0000 | 17.6000 | 16.9700 | 17.3000 | -1.705% | 91 | 913 | -8.902% |
| 2026-09-14 | 15.6800 | 17.6000 | 15.5900 | 17.6000 | +27.536% | 92 | 974 | -10.455% |
| 2026-09-11 | 14.0000 | 14.5000 | 13.8000 | 13.8000 | +0.730% | 20 | 962 | +14.203% |
| 2026-09-10 | 14.1500 | 14.1500 | 13.7000 | 13.7000 | +2.086% | 11 | 951 | +15.036% |
| 2026-09-09 | 13.2800 | 13.4200 | 12.9500 | 13.4200 | -5.493% | 15 | 952 | +17.437% |
| 2026-09-08 | 13.4700 | 14.2000 | 13.0800 | 14.2000 | +15.918% | 68 | 923 | +10.986% |
| 2026-09-04 | 11.8200 | 12.5000 | 11.6500 | 12.2500 | +8.407% | 7 | 925 | +28.653% |
| 2026-09-03 | 11.8000 | 12.2000 | 11.3000 | 11.3000 | +2.727% | 43 | 894 | +39.469% |
| 2026-09-01 | 10.6500 | 11.0000 | 10.5700 | 11.0000 | -1.961% | 3 | 894 | +43.273% |
| 2026-08-31 | 10.6700 | 11.2200 | 10.6700 | 11.2200 | +15.551% | 5 | 893 | +40.463% |
| 2026-08-28 | 9.5500 | 10.1500 | 9.5500 | 9.7100 | +3.850% | 4 | 891 | +62.307% |
| 2026-08-27 | 9.3300 | 9.3500 | 9.3300 | 9.3500 | +2.747% | 3 | 891 | +68.556% |
| 2026-08-26 | 9.8000 | 9.8000 | 9.0000 | 9.1000 | -8.081% | 9 | 887 | +73.187% |
| 2026-08-25 | 10.4500 | 10.4500 | 9.9000 | 9.9000 | -5.804% | 6 | 887 | +59.192% |
| 2026-08-24 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +2.337% | 1 | 887 | +49.952% |
| 2026-08-21 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -2.654% | 1 | 886 | +53.457% |
| 2026-08-19 | 10.6800 | 11.0500 | 10.5500 | 10.5500 | +1.932% | 4 | 886 | +49.384% |
| 2026-08-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +11.892% | 2 | 884 | +52.271% |
| 2026-08-13 | 9.2000 | 9.2800 | 9.2000 | 9.2500 | +2.210% | 21 | 879 | +70.378% |
| 2026-08-12 | 9.3500 | 9.3500 | 9.0000 | 9.0500 | -7.179% | 24 | 894 | +74.144% |
| 2026-08-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.143% | 4 | 890 | +61.641% |
| 2026-08-10 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | +1.547% | 12 | 880 | +50.095% |
| 2026-08-07 | 9.4900 | 10.3400 | 9.4900 | 10.3400 | +8.842% | 22 | 888 | +52.418% |
| 2026-08-06 | 9.7200 | 9.7200 | 9.5000 | 9.5000 | +2.703% | 13 | 884 | +65.895% |
| 2026-08-05 | 10.0500 | 10.0500 | 9.2500 | 9.2500 | -8.416% | 7 | 882 | +70.378% |
| 2026-08-04 | 10.1800 | 10.6500 | 10.1000 | 10.1000 | -2.885% | 4 | 882 | +56.040% |
| 2026-08-03 | 9.3500 | 10.4000 | 9.3500 | 10.4000 | +14.286% | 62 | 886 | +51.538% |
| 2026-07-31 | 11.8500 | 11.8500 | 8.2000 | 9.1000 | -45.411% | 181 | 853 | +73.187% |
| 2026-07-30 | 17.3000 | 17.3000 | 16.6700 | 16.6700 | -10.376% | 9 | 845 | -5.459% |
| 2026-07-29 | 18.0000 | 18.6000 | 18.0000 | 18.6000 | +6.286% | 43 | 886 | -15.269% |
| 2026-07-28 | 17.9000 | 17.9000 | 17.5000 | 17.5000 | +2.941% | 20 | 906 | -9.943% |
| 2026-07-27 | 17.3500 | 17.5000 | 17.0000 | 17.0000 | -2.579% | 281 | 701 | -7.294% |
| 2026-07-24 | 17.0000 | 17.4500 | 17.0000 | 17.4500 | -0.570% | 2 | 702 | -9.685% |
| 2026-07-23 | 16.9500 | 17.5500 | 16.9500 | 17.5500 | -9.676% | 17 | 701 | -10.199% |
| 2026-07-22 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -7.033% | 1 | 701 | -18.888% |
| 2026-07-21 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -2.108% | 5 | 701 | -24.593% |
| 2026-07-20 | 20.9200 | 21.3500 | 20.9200 | 21.3500 | +6.750% | 4 | 701 | -26.183% |
| 2026-07-17 | 20.8000 | 20.8000 | 20.0000 | 20.0000 | -14.384% | 4 | 700 | -21.200% |
| 2026-07-16 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | -0.171% | 2 | 702 | -32.534% |
| 2026-07-15 | 23.5500 | 23.7500 | 23.4000 | 23.4000 | +6.122% | 6 | 707 | -32.650% |
| 2026-07-14 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -3.501% | 2 | 707 | -28.526% |
| 2026-07-10 | 22.3500 | 22.9000 | 22.3500 | 22.8500 | -0.652% | 3 | 709 | -31.028% |
| 2026-07-09 | 22.8900 | 23.0000 | 22.6300 | 23.0000 | +3.697% | 11 | 716 | -31.478% |
| 2026-07-08 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -7.583% | 4 | 716 | -28.945% |
| 2026-07-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.103% | 3 | 714 | -34.333% |
| 2026-07-06 | 23.5700 | 25.5600 | 23.5700 | 25.5600 | +12.302% | 14 | 715 | -38.341% |
| 2026-07-02 | 23.5000 | 23.5000 | 22.5000 | 22.7600 | -7.630% | 5 | 711 | -30.756% |
| 2026-07-01 | 24.6900 | 24.6900 | 24.6400 | 24.6400 | +4.407% | 2 | 712 | -36.039% |
| 2026-06-30 | 22.7900 | 23.6000 | 22.7900 | 23.6000 | +4.889% | 5 | 714 | -33.220% |
| 2026-06-29 | 19.5700 | 22.8000 | 19.5700 | 22.5000 | +30.814% | 11 | 718 | -29.956% |
| 2026-06-26 | 16.3700 | 17.2000 | 16.2100 | 17.2000 | +3.552% | 4 | 717 | -8.372% |
| 2026-06-25 | 17.2000 | 17.3300 | 16.0000 | 16.6100 | -10.216% | 13 | 726 | -5.117% |
| 2026-06-24 | 17.0600 | 18.5000 | 17.0600 | 18.5000 | -1.070% | 3 | 727 | -14.811% |
| 2026-06-23 | 18.8000 | 18.8000 | 18.7000 | 18.7000 | +8.092% | 2 | 728 | -15.722% |
| 2026-06-22 | 18.0000 | 18.0000 | 16.8000 | 17.3000 | -16.827% | 14 | 722 | -8.902% |
| 2026-06-18 | 20.1000 | 21.1400 | 20.1000 | 20.8000 | +15.556% | 11 | 720 | -24.231% |
| 2026-06-17 | 18.0000 | 19.6300 | 18.0000 | 18.0000 | -4.255% | 68 | 719 | -12.444% |
| 2026-06-16 | 16.8000 | 18.8000 | 16.5000 | 18.8000 | +16.843% | 22 | 714 | -16.170% |
| 2026-06-15 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +9.456% | 1 | 713 | -2.051% |
| 2026-06-12 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.730% | 3 | 713 | +7.211% |
| 2026-06-11 | 14.2400 | 14.4500 | 14.1500 | 14.4500 | +5.474% | 35 | 721 | +9.066% |
| 2026-06-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.667% | 2 | 719 | +15.036% |
| 2026-06-09 | 14.5000 | 15.0000 | 14.5000 | 15.0000 | +3.093% | 9 | 718 | +5.067% |
| 2026-06-08 | 14.4400 | 14.5500 | 14.4400 | 14.5500 | +5.435% | 3 | 720 | +8.316% |
| 2026-06-05 | 14.3700 | 14.7500 | 13.8000 | 13.8000 | -8.184% | 4 | 718 | +14.203% |
| 2026-06-04 | 15.4000 | 15.4500 | 15.0300 | 15.0300 | +1.898% | 107 | 669 | +4.857% |
| 2026-06-03 | 15.7500 | 15.7500 | 14.7500 | 14.7500 | -10.334% | 31 | 646 | +6.847% |
| 2026-06-02 | 17.2000 | 17.2000 | 16.1000 | 16.4500 | -8.611% | 22 | 641 | -4.195% |
| 2026-06-01 | 17.6000 | 18.0000 | 16.5000 | 18.0000 | +4.651% | 92 | 616 | -12.444% |
| 2026-05-29 | 17.1000 | 17.8000 | 17.0000 | 17.2000 | -0.750% | 34 | 600 | -8.372% |
| 2026-05-28 | 17.0500 | 17.3500 | 17.0500 | 17.3300 | -1.534% | 30 | 596 | -9.059% |
| 2026-05-27 | 17.3500 | 17.6000 | 16.7000 | 17.6000 | -1.401% | 29 | 576 | -10.455% |
| 2026-05-26 | 17.6000 | 17.8500 | 16.1800 | 17.8500 | -3.514% | 9 | 577 | -11.709% |
| 2026-05-22 | 17.2500 | 18.5000 | 16.2000 | 18.5000 | +7.746% | 88 | 516 | -14.811% |
| 2026-05-21 | 16.9000 | 17.1700 | 16.9000 | 17.1700 | +4.759% | 3 | 519 | -8.212% |
| 2026-05-20 | 16.3000 | 16.3900 | 16.2700 | 16.3900 | +5.064% | 7 | 519 | -3.844% |
| 2026-05-19 | 15.8200 | 15.8200 | 15.6000 | 15.6000 | -9.827% | 11 | 508 | +1.026% |
| 2026-05-18 | 16.4000 | 18.0000 | 16.4000 | 17.3000 | +20.139% | 44 | 491 | -8.902% |
| 2026-05-15 | 14.0000 | 14.4000 | 13.6900 | 14.4000 | -2.240% | 16 | 487 | +9.444% |
| 2026-05-14 | 14.4100 | 14.7500 | 14.4100 | 14.7300 | +10.337% | 4 | 486 | +6.993% |
| 2026-05-13 | 13.3000 | 13.4500 | 13.3000 | 13.3500 | -4.643% | 19 | 471 | +18.052% |
| 2026-05-12 | 14.8500 | 14.8500 | 14.0000 | 14.0000 | +2.041% | 8 | 470 | +12.571% |
| 2026-05-11 | 13.1600 | 13.7200 | 13.1600 | 13.7200 | +2.007% | 4 | 467 | +14.869% |
| 2026-05-08 | 14.0000 | 14.8000 | 13.4500 | 13.4500 | -14.603% | 73 | 503 | +17.175% |
| 2026-05-07 | 15.7900 | 16.0000 | 15.5000 | 15.7500 | +5.847% | 20 | 502 | +0.063% |
| 2026-05-06 | 15.1000 | 16.0000 | 14.5000 | 14.8800 | -0.134% | 41 | 483 | +5.914% |
| 2026-05-05 | 17.0000 | 17.0000 | 14.7700 | 14.9000 | -13.873% | 40 | 472 | +5.772% |
| 2026-05-04 | 15.5000 | 17.7000 | 15.5000 | 17.3000 | +9.841% | 93 | 467 | -8.902% |
| 2026-05-01 | 14.5000 | 17.1000 | 14.5000 | 15.7500 | -34.647% | 141 | 360 | +0.063% |
| 2026-04-30 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +8.072% | 1 | 359 | -34.606% |
| 2026-04-29 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -4.904% | 5 | 359 | -29.327% |
| 2026-04-28 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -4.286% | 2 | 361 | -32.793% |
| 2026-04-27 | 24.3800 | 24.5000 | 24.3800 | 24.5000 | +13.584% | 22 | 339 | -35.673% |
| 2026-04-24 | 21.5800 | 21.5800 | 21.5700 | 21.5700 | -6.217% | 2 | 337 | -26.936% |
| 2026-04-23 | 23.0900 | 23.0900 | 23.0000 | 23.0000 | -20.690% | 2 | 335 | -31.478% |
| 2026-04-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +7.407% | 2 | 333 | -45.655% |
| 2026-04-16 | 26.7000 | 27.2500 | 26.5000 | 27.0000 | +10.294% | 47 | 333 | -41.630% |
| 2026-04-14 | 24.5000 | 25.0800 | 24.4800 | 24.4800 | +8.800% | 19 | 301 | -35.621% |
| 2026-04-10 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -7.975% | 22 | 306 | -29.956% |
| 2026-04-06 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +4.666% | 25 | 306 | -35.542% |
| 2026-04-02 | 23.5400 | 23.5400 | 23.3600 | 23.3600 | -6.784% | 99 | 345 | -32.534% |
| 2026-04-01 | 24.8500 | 25.0600 | 24.8500 | 25.0600 | +2.327% | 4 | 345 | -37.111% |
| 2026-03-31 | 23.0000 | 24.4900 | 23.0000 | 24.4900 | +21.538% | 100 | 347 | -35.647% |
| 2026-03-30 | 20.5000 | 20.5000 | 20.1500 | 20.1500 | -4.048% | 25 | 286 | -21.787% |
| 2026-03-27 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.459% | 1 | 278 | -24.952% |
| 2026-03-26 | 21.4500 | 22.4500 | 21.4500 | 22.4500 | -5.988% | 40 | 279 | -29.800% |
| 2026-03-25 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +1.834% | 1 | 259 | -34.003% |
| 2026-03-24 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -4.247% | 5 | 259 | -32.793% |
| 2026-03-20 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -1.090% | 1 | 259 | -35.647% |
| 2026-03-19 | 24.5000 | 24.7600 | 24.5000 | 24.7600 | +2.019% | 3 | 259 | -36.349% |
| 2026-03-17 | 24.6700 | 24.7200 | 24.2700 | 24.2700 | -1.221% | 6 | 258 | -35.064% |
| 2026-03-13 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -3.836% | 1 | 257 | -35.857% |
| 2026-03-12 | 25.7500 | 25.7500 | 25.5500 | 25.5500 | -1.541% | 2 | 257 | -38.317% |
| 2026-03-11 | 26.0000 | 26.0000 | 25.9500 | 25.9500 | -2.112% | 2 | 257 | -39.268% |
| 2026-03-10 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -5.524% | 1 | 257 | -40.551% |
| 2026-03-09 | 28.8700 | 28.8700 | 28.0600 | 28.0600 | -6.467% | 18 | 257 | -43.835% |
| 2026-03-06 | 29.5100 | 30.0000 | 29.5100 | 30.0000 | -3.226% | 3 | 241 | -47.467% |
| 2026-03-05 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -1.274% | 2 | 241 | -49.161% |
| 2026-03-02 | 31.4500 | 31.4500 | 31.4000 | 31.4000 | -8.774% | 3 | 241 | -49.809% |
| 2026-02-26 | 33.7000 | 34.4200 | 33.7000 | 34.4200 | +6.235% | 3 | 240 | -54.213% |
| 2026-02-25 | 32.0000 | 32.4000 | 32.0000 | 32.4000 | +3.349% | 4 | 236 | -51.358% |
| 2026-02-24 | 30.9000 | 31.6000 | 30.9000 | 31.3500 | +12.770% | 69 | 236 | -49.729% |
| 2026-02-23 | 27.8000 | 27.8500 | 27.7000 | 27.8000 | +1.201% | 6 | 231 | -43.309% |
| 2026-02-20 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -9.489% | 1 | 231 | -42.628% |
| 2026-02-18 | 30.4500 | 30.4500 | 30.3500 | 30.3500 | +9.567% | 2 | 231 | -48.072% |
| 2026-02-17 | 32.0000 | 32.0000 | 27.7000 | 27.7000 | -5.622% | 6 | 231 | -43.105% |
| 2026-02-13 | 29.4000 | 29.4000 | 29.3500 | 29.3500 | +3.894% | 2 | 230 | -46.303% |
| 2026-02-12 | 28.7000 | 28.8500 | 28.2500 | 28.2500 | -12.782% | 9 | 230 | -44.212% |
| 2026-02-11 | 33.2000 | 33.2000 | 32.3900 | 32.3900 | -11.016% | 3 | 231 | -51.343% |
| 2026-02-10 | 36.4500 | 36.4500 | 36.4000 | 36.4000 | +0.414% | 2 | 232 | -56.703% |
| 2026-02-09 | 36.3500 | 36.4600 | 36.1500 | 36.2500 | +13.459% | 6 | 233 | -56.524% |
| 2026-02-06 | 30.6000 | 31.9500 | 30.6000 | 31.9500 | +16.947% | 22 | 232 | -50.673% |
| 2026-02-05 | 28.4300 | 28.9500 | 27.0600 | 27.3200 | -9.686% | 240 | 238 | -42.313% |
| 2026-02-03 | 30.2500 | 30.2500 | 29.0000 | 30.2500 | -5.469% | 6 | 83 | -47.901% |
| 2026-01-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -13.978% | 1 | 83 | -50.750% |
| 2026-01-29 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +0.541% | 2 | 82 | -57.634% |
| 2026-01-26 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -15.099% | 3 | 80 | -57.405% |
| 2026-01-13 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | +19.104% | 1 | 77 | -63.837% |
| 2026-01-12 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | +1.639% | 1 | 77 | -56.928% |
| 2026-01-08 | 35.8400 | 36.0000 | 35.8400 | 36.0000 | -16.667% | 2 | 76 | -56.222% |
| 2025-12-30 | 43.3000 | 43.4000 | 43.2000 | 43.2000 | +0.582% | 60 | 74 | -63.519% |
| 2025-12-29 | 42.9500 | 42.9500 | 42.9500 | 42.9500 | -0.116% | 1 | 14 | -63.306% |
| 2025-12-19 | 43.3600 | 43.3600 | 43.0000 | 43.0000 | -9.550% | 3 | 14 | -63.349% |
| 2025-12-15 | 47.1500 | 47.5400 | 47.1500 | 47.5400 | -18.034% | 6 | 14 | -66.849% |
| 2025-12-09 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +12.034% | 1 | 20 | -72.828% |
| 2025-12-04 | 51.7700 | 51.7700 | 51.7700 | 51.7700 | -1.727% | 4 | 19 | -69.558% |
| 2025-12-03 | 53.2500 | 53.2500 | 52.6800 | 52.6800 | +3.497% | 2 | 15 | -70.084% |
| 2025-12-01 | 52.0000 | 52.0000 | 50.9000 | 50.9000 | -6.691% | 2 | 13 | -69.037% |
| 2025-11-28 | 53.0000 | 54.5500 | 53.0000 | 54.5500 | +0.739% | 2 | 11 | -71.109% |
| 2025-11-26 | 54.2500 | 54.2500 | 54.1500 | 54.1500 | +7.228% | 6 | 4 | -70.896% |
| 2025-11-24 | 48.0000 | 50.5000 | 48.0000 | 50.5000 | -16.280% | 2 | 4 | -68.792% |
| 2025-11-18 | 60.3200 | 60.3200 | 60.3200 | 60.3200 | 0.000% | 2 | 2 | -73.873% |