RBLX280121C00065000
RBLX Jan 21 2028 65.00 Call
optionOPRA
EODOct 15, 2026
10.26USD+2.600%(+0.26)1Vol451OI
RBLX280121C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +2.600% | 1 | 452 | 0.000% |
| 2026-10-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.338% | 1 | 453 | +2.600% |
| 2026-10-13 | 10.9800 | 11.0300 | 10.9800 | 11.0300 | +0.273% | 10 | 453 | -6.981% |
| 2026-10-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +14.345% | 7 | 460 | -6.727% |
| 2026-10-09 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +8.701% | 1 | 460 | +6.653% |
| 2026-10-05 | 8.9000 | 9.5000 | 8.4300 | 8.8500 | -15.954% | 6 | 462 | +15.932% |
| 2026-09-25 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -10.000% | 2 | 462 | -2.564% |
| 2026-09-24 | 11.4300 | 11.7000 | 11.1700 | 11.7000 | -6.400% | 3 | 463 | -12.308% |
| 2026-09-21 | 11.8400 | 12.5000 | 11.8400 | 12.5000 | +18.483% | 7 | 465 | -17.920% |
| 2026-09-17 | 10.4900 | 10.5500 | 10.4900 | 10.5500 | -14.782% | 2 | 466 | -2.749% |
| 2026-09-14 | 10.8500 | 12.3800 | 10.8500 | 12.3800 | +25.051% | 12 | 477 | -17.124% |
| 2026-09-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.125% | 10 | 477 | +3.636% |
| 2026-09-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +9.091% | 1 | 477 | +6.875% |
| 2026-09-04 | 8.5700 | 8.8000 | 8.5700 | 8.8000 | +22.905% | 15 | 469 | +16.591% |
| 2026-09-02 | 7.2000 | 7.2000 | 7.1600 | 7.1600 | -5.789% | 2 | 469 | +43.296% |
| 2026-09-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.264% | 3 | 466 | +35.000% |
| 2026-08-31 | 7.7000 | 7.7000 | 7.5800 | 7.5800 | +9.855% | 3 | 463 | +35.356% |
| 2026-08-28 | 6.6800 | 6.9000 | 6.6800 | 6.9000 | +11.290% | 3 | 460 | +48.696% |
| 2026-08-27 | 6.3100 | 6.3100 | 6.2000 | 6.2000 | -14.246% | 16 | 460 | +65.484% |
| 2026-08-24 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -3.600% | 1 | 460 | +41.909% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.895% | 2 | 462 | +36.800% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | +10.853% | 3 | 462 | +43.497% |
| 2026-08-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.769% | 1 | 461 | +59.070% |
| 2026-08-12 | 6.5500 | 6.6500 | 6.2500 | 6.5000 | -7.670% | 50 | 472 | +57.846% |
| 2026-08-11 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -7.853% | 2 | 470 | +45.739% |
| 2026-08-10 | 7.6500 | 7.6500 | 7.2000 | 7.6400 | +1.731% | 9 | 472 | +34.293% |
| 2026-08-07 | 6.9400 | 7.5100 | 6.9400 | 7.5100 | +12.090% | 22 | 451 | +36.618% |
| 2026-08-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 2 | 449 | +53.134% |
| 2026-08-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.353% | 1 | 448 | +40.548% |
| 2026-08-03 | 5.9000 | 6.8000 | 5.9000 | 6.8000 | +11.475% | 3 | 447 | +50.882% |
| 2026-07-31 | 7.0000 | 7.0000 | 5.9300 | 6.1000 | -57.462% | 49 | 440 | +68.197% |
| 2026-07-29 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +10.734% | 3 | 440 | -28.452% |
| 2026-07-24 | 13.1300 | 13.2800 | 12.9500 | 12.9500 | +0.388% | 6 | 440 | -20.772% |
| 2026-07-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -22.101% | 2 | 438 | -20.465% |
| 2026-07-21 | 16.4600 | 16.5600 | 16.4600 | 16.5600 | +6.358% | 4 | 438 | -38.043% |
| 2026-07-17 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -15.610% | 1 | 438 | -34.104% |
| 2026-07-16 | 18.2500 | 18.4500 | 18.2500 | 18.4500 | -0.270% | 2 | 438 | -44.390% |
| 2026-07-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +8.504% | 10 | 428 | -44.541% |
| 2026-07-14 | 17.5000 | 17.5000 | 17.0500 | 17.0500 | -4.749% | 13 | 417 | -39.824% |
| 2026-07-13 | 18.3600 | 18.3600 | 17.9000 | 17.9000 | -3.243% | 9 | 410 | -42.682% |
| 2026-07-10 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +1.370% | 1 | 410 | -44.541% |
| 2026-07-09 | 18.2500 | 18.3000 | 18.2500 | 18.2500 | +7.861% | 12 | 406 | -43.781% |
| 2026-07-08 | 18.1500 | 18.1500 | 16.9200 | 16.9200 | -15.188% | 2 | 405 | -39.362% |
| 2026-07-06 | 18.9900 | 19.9500 | 18.9900 | 19.9500 | +8.424% | 4 | 403 | -48.571% |
| 2026-07-02 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.154% | 10 | 393 | -44.239% |
| 2026-06-30 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +1.056% | 1 | 394 | -43.595% |
| 2026-06-29 | 17.6000 | 18.0000 | 17.6000 | 18.0000 | +37.405% | 3 | 397 | -43.000% |
| 2026-06-26 | 12.5000 | 13.6000 | 12.5000 | 13.1000 | +4.800% | 18 | 399 | -21.679% |
| 2026-06-25 | 12.9500 | 13.2000 | 12.5000 | 12.5000 | -2.724% | 4 | 395 | -17.920% |
| 2026-06-24 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.984% | 1 | 395 | -20.156% |
| 2026-06-22 | 13.7000 | 13.7000 | 12.6000 | 12.6000 | -20.655% | 16 | 392 | -18.571% |
| 2026-06-18 | 14.4800 | 16.4500 | 14.4800 | 15.8800 | +13.429% | 50 | 363 | -35.390% |
| 2026-06-17 | 15.0400 | 15.0400 | 14.0000 | 14.0000 | -4.044% | 2 | 362 | -26.714% |
| 2026-06-16 | 12.7000 | 15.0000 | 12.7000 | 14.5900 | +25.884% | 19 | 365 | -29.678% |
| 2026-06-15 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +6.038% | 1 | 365 | -11.475% |
| 2026-06-12 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +2.437% | 9 | 360 | -6.130% |
| 2026-06-11 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -5.908% | 5 | 358 | -3.843% |
| 2026-06-09 | 11.8000 | 11.8000 | 11.2500 | 11.3400 | +11.724% | 4 | 357 | -9.524% |
| 2026-06-08 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.552% | 10 | 347 | +1.084% |
| 2026-06-05 | 10.5000 | 10.6600 | 10.2500 | 10.3100 | -10.890% | 446 | 596 | -0.485% |
| 2026-06-04 | 12.2200 | 12.2200 | 11.5700 | 11.5700 | -0.173% | 31 | 611 | -11.322% |
| 2026-06-03 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -10.846% | 1 | 612 | -11.475% |
| 2026-05-28 | 13.3300 | 13.3300 | 13.0000 | 13.0000 | 0.000% | 6 | 617 | -21.077% |
| 2026-05-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.622% | 1 | 616 | -21.077% |
| 2026-05-26 | 12.0000 | 13.8500 | 12.0000 | 13.3500 | -5.654% | 6 | 616 | -23.146% |
| 2026-05-22 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +17.917% | 3 | 613 | -27.491% |
| 2026-05-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 1 | 613 | -14.500% |
| 2026-05-19 | 11.5900 | 11.8100 | 11.5000 | 11.5000 | +12.195% | 16 | 603 | -10.783% |
| 2026-05-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.603% | 1 | 603 | +0.098% |
| 2026-05-14 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -2.059% | 1 | 604 | +2.703% |
| 2026-05-13 | 9.9500 | 10.2000 | 9.9500 | 10.2000 | +0.990% | 25 | 588 | +0.588% |
| 2026-05-11 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -9.417% | 28 | 587 | +1.584% |
| 2026-05-08 | 10.2500 | 11.1500 | 10.2500 | 11.1500 | -4.701% | 5 | 589 | -7.982% |
| 2026-05-07 | 11.8500 | 11.8500 | 11.7000 | 11.7000 | +7.339% | 5 | 588 | -12.308% |
| 2026-05-06 | 11.0000 | 11.1900 | 10.8200 | 10.9000 | -1.802% | 37 | 555 | -5.872% |
| 2026-05-05 | 12.8000 | 12.8000 | 10.9200 | 11.1000 | -11.695% | 58 | 563 | -7.568% |
| 2026-05-04 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +8.643% | 1 | 563 | -18.377% |
| 2026-05-01 | 11.6100 | 13.0000 | 10.8800 | 11.5700 | -38.653% | 36 | 543 | -11.322% |
| 2026-04-30 | 18.9300 | 18.9300 | 18.8600 | 18.8600 | +7.464% | 18 | 561 | -45.599% |
| 2026-04-29 | 17.6500 | 17.6500 | 17.5500 | 17.5500 | -9.302% | 8 | 556 | -41.538% |
| 2026-04-27 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +9.756% | 20 | 536 | -46.977% |
| 2026-04-24 | 16.5900 | 17.7800 | 16.3000 | 17.6300 | +2.025% | 20 | 521 | -41.804% |
| 2026-04-23 | 19.9700 | 19.9700 | 17.2500 | 17.2800 | -17.714% | 39 | 520 | -40.625% |
| 2026-04-22 | 21.8600 | 21.8600 | 21.0000 | 21.0000 | -6.584% | 16 | 516 | -51.143% |
| 2026-04-21 | 21.8100 | 23.7800 | 21.8100 | 22.4800 | +2.182% | 5 | 521 | -54.359% |
| 2026-04-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.509% | 20 | 501 | -53.364% |
| 2026-04-17 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +7.801% | 1 | 501 | -55.000% |
| 2026-04-16 | 21.1200 | 21.1500 | 21.0800 | 21.1500 | +32.187% | 6 | 501 | -51.489% |
| 2026-04-10 | 16.9200 | 16.9200 | 16.0000 | 16.0000 | -4.535% | 21 | 497 | -35.875% |
| 2026-04-09 | 17.9200 | 17.9200 | 16.5000 | 16.7600 | -6.001% | 21 | 512 | -38.783% |
| 2026-04-08 | 19.5000 | 19.5000 | 17.8100 | 17.8300 | -7.377% | 73 | 516 | -42.457% |
| 2026-04-07 | 18.4500 | 19.4000 | 18.4500 | 19.2500 | +0.104% | 15 | 556 | -46.701% |
| 2026-04-06 | 20.0000 | 20.0000 | 19.2300 | 19.2300 | -7.902% | 8 | 562 | -46.646% |
| 2026-04-02 | 20.6000 | 20.9100 | 20.6000 | 20.8800 | +11.957% | 6 | 556 | -50.862% |
| 2026-03-31 | 17.4400 | 19.0000 | 17.4400 | 18.6500 | +13.167% | 9 | 556 | -44.987% |
| 2026-03-27 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -3.513% | 30 | 557 | -37.743% |
| 2026-03-26 | 17.1300 | 17.1300 | 16.7900 | 17.0800 | -4.581% | 60 | 577 | -39.930% |
| 2026-03-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -4.989% | 4 | 543 | -42.682% |
| 2026-03-23 | 19.5000 | 19.5000 | 18.8200 | 18.8400 | -2.535% | 22 | 547 | -45.541% |
| 2026-03-20 | 18.8000 | 19.3300 | 18.8000 | 19.3300 | +0.468% | 45 | 526 | -46.922% |
| 2026-03-19 | 20.0000 | 20.0000 | 19.2400 | 19.2400 | -6.466% | 49 | 512 | -46.674% |
| 2026-03-18 | 21.8300 | 21.8300 | 20.4900 | 20.5700 | +4.257% | 21 | 557 | -50.122% |
| 2026-03-17 | 19.6300 | 19.7300 | 19.6300 | 19.7300 | +8.407% | 5 | 562 | -47.998% |
| 2026-03-13 | 19.0000 | 19.0000 | 18.2000 | 18.2000 | -5.109% | 16 | 557 | -43.626% |
| 2026-03-12 | 19.5700 | 19.5700 | 19.1800 | 19.1800 | -9.953% | 4 | 557 | -46.507% |
| 2026-03-11 | 21.2500 | 21.3000 | 21.2500 | 21.3000 | +5.707% | 3 | 557 | -51.831% |
| 2026-03-10 | 21.4500 | 21.9000 | 20.1500 | 20.1500 | -11.233% | 91 | 557 | -49.082% |
| 2026-03-09 | 22.8100 | 22.8100 | 22.7000 | 22.7000 | -10.630% | 10 | 550 | -54.802% |
| 2026-03-05 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -4.403% | 10 | 544 | -59.606% |
| 2026-03-04 | 26.5000 | 26.5700 | 26.5000 | 26.5700 | +6.536% | 3 | 538 | -61.385% |
| 2026-03-02 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | -7.217% | 1 | 538 | -58.861% |
| 2026-02-27 | 27.6000 | 27.7900 | 26.5000 | 26.8800 | -4.342% | 9 | 537 | -61.830% |
| 2026-02-26 | 28.0800 | 28.5000 | 28.0800 | 28.1000 | +4.267% | 8 | 539 | -63.488% |
| 2026-02-25 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +7.413% | 2 | 537 | -61.929% |
| 2026-02-24 | 25.0000 | 26.2200 | 25.0000 | 25.0900 | +11.018% | 31 | 537 | -59.107% |
| 2026-02-23 | 22.5000 | 22.6000 | 22.5000 | 22.6000 | +2.727% | 11 | 525 | -54.602% |
| 2026-02-20 | 21.0000 | 22.0000 | 21.0000 | 22.0000 | -8.142% | 12 | 514 | -53.364% |
| 2026-02-19 | 23.9400 | 23.9500 | 23.5000 | 23.9500 | -1.440% | 4 | 504 | -57.161% |
| 2026-02-18 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.202% | 2 | 504 | -57.778% |
| 2026-02-17 | 23.0000 | 23.3200 | 22.9500 | 23.3200 | -0.766% | 5 | 504 | -56.003% |
| 2026-02-13 | 23.7800 | 23.9400 | 22.9600 | 23.5000 | +4.724% | 13 | 505 | -56.340% |
| 2026-02-12 | 25.5000 | 25.5000 | 22.2000 | 22.4400 | -15.257% | 135 | 505 | -54.278% |
| 2026-02-11 | 27.9200 | 27.9200 | 26.4800 | 26.4800 | -14.526% | 8 | 398 | -61.254% |
| 2026-02-09 | 29.6500 | 31.0000 | 29.4800 | 30.9800 | +20.078% | 9 | 398 | -66.882% |
| 2026-02-06 | 24.0000 | 25.9000 | 21.0000 | 25.8000 | +16.269% | 15 | 398 | -60.233% |
| 2026-02-05 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -9.057% | 1 | 389 | -53.763% |
| 2026-02-04 | 23.8000 | 24.4000 | 23.6500 | 24.4000 | +1.161% | 41 | 389 | -57.951% |
| 2026-02-03 | 23.6000 | 24.3700 | 23.5000 | 24.1200 | -13.857% | 186 | 368 | -57.463% |
| 2026-02-02 | 26.0000 | 28.0000 | 26.0000 | 28.0000 | +17.351% | 5 | 184 | -63.357% |
| 2026-01-30 | 27.0500 | 27.0500 | 23.8000 | 23.8600 | -17.724% | 124 | 182 | -56.999% |
| 2026-01-29 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.361% | 4 | 88 | -64.621% |
| 2026-01-27 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +2.439% | 1 | 84 | -65.102% |
| 2026-01-26 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -8.219% | 1 | 83 | -64.251% |
| 2026-01-21 | 30.9200 | 32.1000 | 30.9200 | 31.2700 | -11.291% | 3 | 82 | -67.189% |
| 2026-01-20 | 36.5000 | 36.5000 | 35.2500 | 35.2500 | -14.234% | 2 | 82 | -70.894% |
| 2026-01-16 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +2.750% | 1 | 81 | -75.036% |
| 2026-01-15 | 38.0000 | 40.0000 | 38.0000 | 40.0000 | +9.439% | 2 | 81 | -74.350% |
| 2026-01-14 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +0.412% | 1 | 82 | -71.929% |
| 2026-01-13 | 36.9700 | 36.9700 | 36.4000 | 36.4000 | +17.042% | 11 | 82 | -71.813% |
| 2026-01-12 | 28.7000 | 31.1000 | 28.7000 | 31.1000 | +9.123% | 2 | 82 | -67.010% |
| 2026-01-09 | 28.2700 | 28.5000 | 28.2700 | 28.5000 | -1.724% | 2 | 81 | -64.000% |
| 2026-01-08 | 29.3800 | 29.3800 | 28.0000 | 29.0000 | -6.482% | 26 | 79 | -64.621% |
| 2026-01-06 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | -12.028% | 1 | 77 | -66.914% |
| 2025-12-31 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +1.585% | 10 | 67 | -70.894% |
| 2025-12-29 | 34.9000 | 34.9000 | 34.7000 | 34.7000 | -1.420% | 21 | 67 | -70.432% |
| 2025-12-26 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -9.744% | 1 | 74 | -70.852% |
| 2025-12-18 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.590% | 20 | 74 | -73.692% |
| 2025-12-17 | 39.6300 | 39.6300 | 39.6300 | 39.6300 | -12.323% | 2 | 67 | -74.111% |
| 2025-11-20 | 47.1200 | 47.1200 | 45.2000 | 45.2000 | -10.264% | 19 | 65 | -77.301% |
| 2025-11-19 | 50.3700 | 50.3700 | 50.3700 | 50.3700 | -1.235% | 1 | 52 | -79.631% |
| 2025-11-13 | 52.0000 | 52.0000 | 51.0000 | 51.0000 | -9.735% | 2 | 51 | -79.882% |
| 2025-11-07 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +7.333% | 2 | 50 | -81.841% |
| 2025-11-06 | 52.6400 | 52.6400 | 52.6400 | 52.6400 | -4.896% | 1 | 50 | -80.509% |
| 2025-11-04 | 54.0000 | 55.3500 | 54.0000 | 55.3500 | -7.750% | 2 | 49 | -81.463% |
| 2025-11-03 | 64.3500 | 64.3500 | 60.0000 | 60.0000 | -4.837% | 2 | 45 | -82.900% |
| 2025-10-31 | 63.0500 | 63.0500 | 63.0500 | 63.0500 | -1.484% | 1 | 45 | -83.727% |
| 2025-10-30 | 71.0000 | 72.0000 | 64.0000 | 64.0000 | -22.705% | 42 | 46 | -83.969% |
| 2025-10-29 | 82.8000 | 82.8000 | 82.8000 | 82.8000 | +2.222% | 1 | 4 | -87.609% |
| 2025-10-28 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -4.233% | 2 | 3 | -87.333% |
| 2025-10-16 | 84.5800 | 84.5800 | 84.5800 | 84.5800 | 0.000% | 1 | 1 | -87.869% |