RBLX280121C00055000
RBLX Jan 21 2028 55.00 Call
optionOPRA
EODOct 15, 2026
12.10USD-3.509%(-0.44)5Vol517OI
RBLX280121C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.1000 | 13.1000 | 12.1000 | 12.1000 | -3.509% | 5 | 518 | 0.000% |
| 2026-10-14 | 12.5000 | 12.5400 | 12.5000 | 12.5400 | -10.108% | 2 | 519 | -3.509% |
| 2026-10-13 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +7.308% | 2 | 517 | -13.262% |
| 2026-10-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.787% | 2 | 517 | -6.923% |
| 2026-10-07 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +16.585% | 1 | 518 | +1.255% |
| 2026-10-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.485% | 1 | 518 | +18.049% |
| 2026-10-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.421% | 1 | 519 | +17.476% |
| 2026-09-29 | 9.7200 | 9.7200 | 9.5000 | 9.5000 | -10.377% | 6 | 519 | +27.368% |
| 2026-09-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -18.587% | 1 | 519 | +14.151% |
| 2026-09-25 | 13.0500 | 13.0500 | 13.0200 | 13.0200 | -2.691% | 12 | 530 | -7.066% |
| 2026-09-24 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -11.974% | 7 | 537 | -9.567% |
| 2026-09-21 | 15.1500 | 15.4500 | 15.1500 | 15.2000 | +21.116% | 12 | 534 | -20.395% |
| 2026-09-18 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -10.357% | 2 | 534 | -3.586% |
| 2026-09-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.091% | 1 | 534 | -13.571% |
| 2026-09-15 | 15.5500 | 15.5500 | 15.4000 | 15.4000 | +0.984% | 3 | 532 | -21.429% |
| 2026-09-14 | 14.0000 | 15.8000 | 14.0000 | 15.2500 | +21.032% | 26 | 554 | -20.656% |
| 2026-09-11 | 12.5900 | 12.6000 | 12.5900 | 12.6000 | +16.022% | 7 | 557 | -3.968% |
| 2026-09-04 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +17.405% | 1 | 557 | +11.418% |
| 2026-09-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.035% | 1 | 556 | +30.811% |
| 2026-08-31 | 8.7000 | 10.0000 | 8.7000 | 9.9500 | +14.499% | 5 | 557 | +21.608% |
| 2026-08-28 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +5.976% | 1 | 556 | +39.241% |
| 2026-08-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.360% | 4 | 552 | +47.561% |
| 2026-08-26 | 8.4000 | 8.4100 | 8.0000 | 8.0900 | -8.068% | 49 | 515 | +49.567% |
| 2026-08-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.836% | 1 | 514 | +37.500% |
| 2026-08-19 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +6.783% | 2 | 514 | +23.975% |
| 2026-08-18 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -0.652% | 1 | 514 | +32.385% |
| 2026-08-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +14.428% | 1 | 513 | +31.522% |
| 2026-08-12 | 8.1000 | 8.1000 | 8.0400 | 8.0400 | -5.189% | 7 | 508 | +50.498% |
| 2026-08-11 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.778% | 1 | 509 | +42.689% |
| 2026-08-10 | 9.5100 | 9.5100 | 9.0000 | 9.0000 | -0.552% | 2 | 509 | +34.444% |
| 2026-08-07 | 8.5000 | 9.0500 | 8.5000 | 9.0500 | +8.643% | 18 | 506 | +33.702% |
| 2026-08-06 | 8.7300 | 8.7900 | 8.3300 | 8.3300 | +0.970% | 26 | 490 | +45.258% |
| 2026-08-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -12.234% | 1 | 490 | +46.667% |
| 2026-08-04 | 9.2500 | 9.4000 | 8.9300 | 9.4000 | -6.000% | 24 | 486 | +28.723% |
| 2026-08-03 | 8.5500 | 10.0000 | 8.4000 | 10.0000 | +34.048% | 40 | 497 | +21.000% |
| 2026-07-31 | 9.8500 | 9.8500 | 7.4000 | 7.4600 | -51.558% | 66 | 503 | +62.198% |
| 2026-07-30 | 15.7300 | 15.7300 | 15.4000 | 15.4000 | -13.966% | 2 | 503 | -21.429% |
| 2026-07-29 | 16.9100 | 17.9000 | 16.8000 | 17.9000 | +5.855% | 112 | 568 | -32.402% |
| 2026-07-28 | 16.3000 | 16.9100 | 16.0000 | 16.9100 | +18.252% | 28 | 590 | -28.445% |
| 2026-07-27 | 15.0000 | 15.0000 | 14.3000 | 14.3000 | -9.321% | 26 | 589 | -15.385% |
| 2026-07-24 | 15.8000 | 15.8000 | 15.7000 | 15.7700 | -1.928% | 3 | 587 | -23.272% |
| 2026-07-23 | 16.1600 | 16.2000 | 16.0000 | 16.0800 | -2.840% | 7 | 588 | -24.751% |
| 2026-07-22 | 17.9300 | 18.0000 | 16.5500 | 16.5500 | -13.487% | 8 | 589 | -26.888% |
| 2026-07-21 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -1.544% | 2 | 589 | -36.749% |
| 2026-07-20 | 18.9500 | 19.4300 | 18.9500 | 19.4300 | +4.744% | 3 | 590 | -37.725% |
| 2026-07-17 | 18.3000 | 18.7000 | 17.8800 | 18.5500 | -4.872% | 35 | 589 | -34.771% |
| 2026-07-16 | 21.9000 | 21.9000 | 19.5000 | 19.5000 | -5.109% | 125 | 588 | -37.949% |
| 2026-07-14 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -1.202% | 8 | 588 | -41.119% |
| 2026-07-10 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -1.515% | 2 | 588 | -41.827% |
| 2026-07-09 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -8.174% | 1 | 587 | -42.708% |
| 2026-07-06 | 22.2000 | 23.0000 | 22.2000 | 23.0000 | +12.195% | 27 | 586 | -47.391% |
| 2026-07-02 | 20.9100 | 23.0000 | 20.5000 | 20.5000 | -11.828% | 6 | 582 | -40.976% |
| 2026-07-01 | 22.9000 | 23.2500 | 22.9000 | 23.2500 | +6.700% | 6 | 582 | -47.957% |
| 2026-06-30 | 21.1200 | 21.7900 | 21.1200 | 21.7900 | +3.762% | 4 | 584 | -44.470% |
| 2026-06-29 | 19.3400 | 21.2500 | 19.3400 | 21.0000 | +32.911% | 11 | 586 | -42.381% |
| 2026-06-26 | 15.0300 | 15.8000 | 15.0300 | 15.8000 | -3.482% | 6 | 587 | -23.418% |
| 2026-06-24 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -6.457% | 1 | 587 | -26.084% |
| 2026-06-22 | 16.5000 | 17.5000 | 15.4500 | 17.5000 | -10.394% | 13 | 581 | -30.857% |
| 2026-06-18 | 18.6500 | 19.5300 | 18.5500 | 19.5300 | +10.028% | 94 | 573 | -38.044% |
| 2026-06-17 | 17.6500 | 17.9900 | 17.6500 | 17.7500 | +6.287% | 12 | 573 | -31.831% |
| 2026-06-16 | 15.6000 | 16.7500 | 15.6000 | 16.7000 | +14.462% | 7 | 579 | -27.545% |
| 2026-06-15 | 14.5500 | 14.6500 | 14.5500 | 14.5900 | +8.315% | 22 | 580 | -17.066% |
| 2026-06-12 | 12.2700 | 13.4700 | 12.2700 | 13.4700 | +3.615% | 4 | 576 | -10.171% |
| 2026-06-11 | 13.0000 | 13.0000 | 12.8500 | 13.0000 | +3.586% | 210 | 701 | -6.923% |
| 2026-06-10 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -7.721% | 54 | 736 | -3.586% |
| 2026-06-09 | 14.0000 | 14.0000 | 13.5000 | 13.6000 | +1.493% | 51 | 736 | -11.029% |
| 2026-06-05 | 13.1000 | 13.4000 | 12.4000 | 13.4000 | -2.687% | 110 | 824 | -9.701% |
| 2026-06-04 | 13.5000 | 14.2500 | 13.4300 | 13.7700 | +2.151% | 422 | 403 | -12.128% |
| 2026-06-03 | 13.0000 | 13.6000 | 13.0000 | 13.4800 | -5.800% | 22 | 382 | -10.237% |
| 2026-06-02 | 15.0000 | 15.0000 | 14.3100 | 14.3100 | -7.677% | 10 | 388 | -15.444% |
| 2026-06-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.085% | 10 | 388 | -21.935% |
| 2026-05-29 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +1.150% | 2 | 386 | -23.563% |
| 2026-05-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.614% | 10 | 378 | -22.684% |
| 2026-05-27 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +8.949% | 1 | 377 | -24.704% |
| 2026-05-26 | 15.0000 | 15.0000 | 14.7500 | 14.7500 | -8.951% | 4 | 377 | -17.966% |
| 2026-05-22 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +13.684% | 6 | 377 | -25.309% |
| 2026-05-19 | 15.0000 | 15.0000 | 14.2500 | 14.2500 | -9.981% | 5 | 378 | -15.088% |
| 2026-05-18 | 14.2500 | 15.9000 | 14.2500 | 15.8300 | +21.769% | 13 | 369 | -23.563% |
| 2026-05-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.076% | 1 | 369 | -6.923% |
| 2026-05-14 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -2.718% | 2 | 367 | +2.456% |
| 2026-05-11 | 12.2500 | 12.2500 | 12.1100 | 12.1400 | -2.490% | 22 | 368 | -0.329% |
| 2026-05-08 | 12.5000 | 12.5700 | 12.4000 | 12.4500 | -8.791% | 17 | 359 | -2.811% |
| 2026-05-07 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +1.487% | 1 | 359 | -11.355% |
| 2026-05-06 | 13.3000 | 13.5300 | 13.3000 | 13.4500 | +2.829% | 8 | 353 | -10.037% |
| 2026-05-05 | 14.1300 | 14.1300 | 13.0800 | 13.0800 | -16.688% | 7 | 353 | -7.492% |
| 2026-05-04 | 15.9200 | 15.9300 | 15.7000 | 15.7000 | +10.563% | 26 | 348 | -22.930% |
| 2026-05-01 | 10.1000 | 15.9500 | 10.1000 | 14.2000 | -35.455% | 31 | 347 | -14.789% |
| 2026-04-30 | 21.2500 | 22.3500 | 21.2500 | 22.0000 | +0.686% | 41 | 353 | -45.000% |
| 2026-04-29 | 21.0000 | 21.8500 | 20.9000 | 21.8500 | -1.798% | 18 | 340 | -44.622% |
| 2026-04-27 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +8.010% | 1 | 340 | -45.618% |
| 2026-04-24 | 20.0000 | 20.6000 | 19.4300 | 20.6000 | -5.287% | 80 | 342 | -41.262% |
| 2026-04-23 | 21.5000 | 21.7500 | 21.2500 | 21.7500 | -15.468% | 18 | 347 | -44.368% |
| 2026-04-22 | 25.7700 | 25.7700 | 25.7300 | 25.7300 | -1.794% | 4 | 347 | -52.973% |
| 2026-04-21 | 25.9500 | 26.2000 | 25.9500 | 26.2000 | +1.946% | 6 | 347 | -53.817% |
| 2026-04-20 | 25.5000 | 25.7000 | 25.2000 | 25.7000 | +4.175% | 5 | 344 | -52.918% |
| 2026-04-17 | 26.7800 | 26.7800 | 24.6700 | 24.6700 | +2.792% | 14 | 344 | -50.953% |
| 2026-04-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -1.840% | 1 | 333 | -49.583% |
| 2026-04-13 | 22.8000 | 24.4500 | 22.8000 | 24.4500 | +20.741% | 16 | 333 | -50.511% |
| 2026-04-10 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -10.596% | 1 | 348 | -40.247% |
| 2026-04-06 | 22.7500 | 22.9500 | 22.6500 | 22.6500 | -7.551% | 4 | 348 | -46.578% |
| 2026-04-02 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +4.255% | 2 | 348 | -50.612% |
| 2026-04-01 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +1.952% | 15 | 348 | -48.511% |
| 2026-03-31 | 21.9500 | 23.0500 | 21.9500 | 23.0500 | +17.903% | 7 | 333 | -47.505% |
| 2026-03-27 | 18.7000 | 19.5500 | 18.7000 | 19.5500 | -2.978% | 26 | 331 | -38.107% |
| 2026-03-26 | 20.0000 | 20.1500 | 20.0000 | 20.1500 | -9.641% | 2 | 317 | -39.950% |
| 2026-03-23 | 24.1800 | 24.1800 | 21.6000 | 22.3000 | -1.978% | 17 | 317 | -45.740% |
| 2026-03-20 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.191% | 5 | 315 | -46.813% |
| 2026-03-19 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 0.000% | 1 | 315 | -48.511% |
| 2026-03-18 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +6.818% | 1 | 316 | -48.511% |
| 2026-03-17 | 24.5400 | 24.5700 | 22.0000 | 22.0000 | -5.862% | 59 | 316 | -45.000% |
| 2026-03-16 | 23.5000 | 23.5000 | 23.0800 | 23.3700 | +8.698% | 66 | 297 | -48.224% |
| 2026-03-13 | 21.7200 | 21.7200 | 21.5000 | 21.5000 | -4.444% | 35 | 274 | -43.721% |
| 2026-03-12 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -22.414% | 10 | 239 | -46.222% |
| 2026-02-25 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.192% | 1 | 239 | -58.276% |
| 2026-02-24 | 28.9500 | 29.6500 | 28.9500 | 29.6500 | +13.384% | 12 | 239 | -59.191% |
| 2026-02-23 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +1.751% | 5 | 234 | -53.728% |
| 2026-02-20 | 25.0000 | 25.7000 | 24.9500 | 25.7000 | -6.884% | 10 | 233 | -52.918% |
| 2026-02-19 | 27.5500 | 27.6000 | 27.5500 | 27.6000 | +2.947% | 2 | 230 | -56.159% |
| 2026-02-17 | 26.8500 | 26.8500 | 26.8100 | 26.8100 | -1.615% | 2 | 230 | -54.868% |
| 2026-02-13 | 26.9400 | 27.2500 | 26.9400 | 27.2500 | +3.416% | 28 | 232 | -55.596% |
| 2026-02-12 | 27.8500 | 27.8500 | 25.7000 | 26.3500 | -23.932% | 8 | 232 | -54.080% |
| 2026-02-09 | 32.0000 | 34.6400 | 32.0000 | 34.6400 | +12.797% | 5 | 231 | -65.069% |
| 2026-02-06 | 26.6700 | 30.7100 | 26.6700 | 30.7100 | +17.438% | 18 | 231 | -60.599% |
| 2026-02-05 | 27.1500 | 27.1500 | 26.1500 | 26.1500 | -4.909% | 163 | 229 | -53.728% |
| 2026-02-04 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -1.786% | 1 | 84 | -56.000% |
| 2026-01-30 | 30.0000 | 30.0000 | 28.0000 | 28.0000 | -31.288% | 3 | 83 | -56.786% |
| 2026-01-14 | 43.0000 | 43.0000 | 40.7500 | 40.7500 | +1.875% | 2 | 83 | -70.307% |
| 2026-01-13 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +12.994% | 1 | 84 | -69.750% |
| 2026-01-12 | 36.0100 | 36.0100 | 35.0000 | 35.4000 | +6.787% | 4 | 85 | -65.819% |
| 2026-01-09 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +2.315% | 1 | 84 | -63.499% |
| 2026-01-08 | 34.5000 | 34.5000 | 32.4000 | 32.4000 | -6.358% | 3 | 83 | -62.654% |
| 2026-01-06 | 35.2000 | 35.2000 | 34.6000 | 34.6000 | -21.861% | 2 | 80 | -65.029% |
| 2025-12-15 | 44.2000 | 44.4300 | 44.1500 | 44.2800 | -18.348% | 59 | 80 | -72.674% |
| 2025-12-09 | 54.2400 | 54.2700 | 54.1500 | 54.2300 | +3.829% | 45 | 102 | -77.688% |
| 2025-12-05 | 52.2300 | 52.2300 | 52.2300 | 52.2300 | +10.892% | 2 | 70 | -76.833% |
| 2025-11-24 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -2.018% | 3 | 68 | -74.310% |
| 2025-11-21 | 49.7200 | 49.7200 | 47.3200 | 48.0700 | -10.233% | 6 | 65 | -74.828% |
| 2025-11-20 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | +1.248% | 5 | 63 | -77.404% |
| 2025-11-19 | 52.8900 | 52.8900 | 52.8900 | 52.8900 | -7.600% | 3 | 63 | -77.122% |
| 2025-11-17 | 57.9500 | 57.9500 | 57.2400 | 57.2400 | -3.474% | 2 | 60 | -78.861% |
| 2025-11-14 | 59.1000 | 59.3000 | 59.1000 | 59.3000 | +4.475% | 2 | 58 | -79.595% |
| 2025-11-13 | 58.3900 | 58.3900 | 56.7600 | 56.7600 | -5.368% | 9 | 57 | -78.682% |
| 2025-11-12 | 59.9800 | 59.9800 | 59.9800 | 59.9800 | -3.647% | 1 | 48 | -79.827% |
| 2025-11-11 | 60.7700 | 62.2600 | 60.7700 | 62.2500 | -0.654% | 31 | 47 | -80.562% |
| 2025-11-10 | 62.8300 | 62.8300 | 62.6600 | 62.6600 | +0.064% | 3 | 16 | -80.689% |
| 2025-11-07 | 61.5000 | 62.6200 | 61.3200 | 62.6200 | 0.000% | 13 | 0 | -80.677% |