RBLX280121C00075000
RBLX Jan 21 2028 75.00 Call
optionOPRA
EODOct 15, 2026
9.10USD+4.000%(+0.35)1Vol629OI
RBLX280121C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.000% | 1 | 629 | 0.000% |
| 2026-10-12 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +1.273% | 3 | 632 | +4.000% |
| 2026-10-09 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +21.862% | 10 | 632 | +5.324% |
| 2026-10-08 | 7.1200 | 7.1200 | 7.0900 | 7.0900 | -8.516% | 10 | 626 | +28.350% |
| 2026-10-07 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +20.529% | 2 | 625 | +17.419% |
| 2026-10-06 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -5.162% | 3 | 622 | +41.524% |
| 2026-10-05 | 7.2500 | 7.8500 | 6.7800 | 6.7800 | -3.143% | 3 | 622 | +34.218% |
| 2026-10-02 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | +16.667% | 4 | 622 | +30.000% |
| 2026-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -31.271% | 1 | 622 | +51.667% |
| 2026-09-24 | 8.5100 | 8.7300 | 8.5100 | 8.7300 | -7.423% | 2 | 620 | +4.238% |
| 2026-09-22 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -5.700% | 1 | 619 | -3.499% |
| 2026-09-21 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | +20.482% | 47 | 574 | -9.000% |
| 2026-09-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -18.227% | 1 | 574 | +9.639% |
| 2026-09-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +11.538% | 1 | 574 | -10.345% |
| 2026-09-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.184% | 1 | 574 | 0.000% |
| 2026-09-11 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +10.440% | 1 | 574 | +13.184% |
| 2026-09-08 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +15.924% | 1 | 573 | +25.000% |
| 2026-09-04 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +5.017% | 100 | 480 | +44.904% |
| 2026-09-01 | 5.8000 | 6.0000 | 5.8000 | 5.9800 | -1.157% | 47 | 478 | +52.174% |
| 2026-08-31 | 5.5700 | 6.0500 | 5.5700 | 6.0500 | +12.037% | 4 | 477 | +50.413% |
| 2026-08-28 | 5.4500 | 5.4500 | 5.2500 | 5.4000 | +8.000% | 5 | 476 | +68.519% |
| 2026-08-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 2 | 474 | +82.000% |
| 2026-08-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 474 | +56.897% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 2 | 474 | +65.455% |
| 2026-08-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 2 | 474 | +51.667% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 6 | 474 | +59.649% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +13.462% | 5 | 469 | +54.237% |
| 2026-08-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.580% | 1 | 469 | +75.000% |
| 2026-08-12 | 5.5500 | 5.5500 | 5.1200 | 5.1700 | -8.496% | 9 | 470 | +76.015% |
| 2026-08-11 | 5.8000 | 5.8000 | 5.5500 | 5.6500 | -2.586% | 7 | 468 | +61.062% |
| 2026-08-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +16.000% | 1 | 468 | +56.897% |
| 2026-08-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 1 | 467 | +82.000% |
| 2026-08-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 466 | +62.500% |
| 2026-08-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.963% | 1 | 466 | +49.180% |
| 2026-08-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.652% | 3 | 467 | +68.519% |
| 2026-07-31 | 6.3000 | 6.3000 | 4.5500 | 4.9700 | -54.320% | 52 | 456 | +83.099% |
| 2026-07-30 | 10.9000 | 10.9300 | 10.8800 | 10.8800 | -4.310% | 4 | 455 | -16.360% |
| 2026-07-28 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +13.700% | 1 | 456 | -19.965% |
| 2026-07-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 456 | -9.000% |
| 2026-07-23 | 10.7500 | 11.0500 | 10.7500 | 10.7500 | -27.365% | 4 | 456 | -15.349% |
| 2026-07-16 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | -0.135% | 10 | 466 | -38.514% |
| 2026-07-14 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -5.424% | 8 | 458 | -38.596% |
| 2026-07-13 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +0.449% | 1 | 457 | -41.927% |
| 2026-07-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -6.250% | 1 | 456 | -41.667% |
| 2026-07-07 | 16.6800 | 16.8000 | 16.2500 | 16.6400 | +0.544% | 34 | 429 | -45.313% |
| 2026-07-06 | 15.6900 | 16.5500 | 15.6900 | 16.5500 | +10.333% | 2 | 431 | -45.015% |
| 2026-07-02 | 15.4500 | 15.4500 | 15.0000 | 15.0000 | -13.295% | 4 | 431 | -39.333% |
| 2026-07-01 | 17.2200 | 17.3000 | 17.2000 | 17.3000 | +14.570% | 6 | 437 | -47.399% |
| 2026-06-30 | 15.1400 | 15.1500 | 15.1000 | 15.1000 | +3.425% | 33 | 439 | -39.735% |
| 2026-06-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +32.127% | 1 | 440 | -37.671% |
| 2026-06-25 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -8.678% | 6 | 440 | -17.647% |
| 2026-06-24 | 11.1000 | 12.1000 | 11.1000 | 12.1000 | +2.804% | 4 | 440 | -24.793% |
| 2026-06-23 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +9.488% | 1 | 440 | -22.685% |
| 2026-06-22 | 11.1500 | 11.1500 | 10.7500 | 10.7500 | -21.647% | 14 | 439 | -15.349% |
| 2026-06-18 | 12.7700 | 13.7200 | 12.7700 | 13.7200 | +15.004% | 17 | 438 | -33.673% |
| 2026-06-17 | 11.9500 | 11.9500 | 11.9300 | 11.9300 | +14.491% | 28 | 452 | -23.722% |
| 2026-06-16 | 10.7000 | 10.7000 | 10.4000 | 10.4200 | +9.110% | 12 | 462 | -12.668% |
| 2026-06-09 | 9.5000 | 9.7000 | 9.5000 | 9.5500 | +8.523% | 4 | 463 | -4.712% |
| 2026-06-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 2 | 463 | +3.409% |
| 2026-06-05 | 9.5000 | 9.5000 | 9.1000 | 9.1000 | -5.504% | 2 | 462 | 0.000% |
| 2026-06-04 | 9.4900 | 10.1500 | 9.3000 | 9.6300 | -3.700% | 150 | 537 | -5.504% |
| 2026-06-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 1 | 537 | -9.000% |
| 2026-06-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.473% | 1 | 538 | -12.500% |
| 2026-06-01 | 10.5000 | 11.2900 | 10.5000 | 11.2400 | +2.182% | 98 | 563 | -19.039% |
| 2026-05-28 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | +5.769% | 3 | 563 | -17.273% |
| 2026-05-26 | 10.0000 | 10.5000 | 10.0000 | 10.4000 | +0.483% | 4 | 564 | -12.500% |
| 2026-05-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -5.909% | 7 | 559 | -12.077% |
| 2026-05-18 | 9.5000 | 11.0000 | 9.5000 | 11.0000 | +25.000% | 17 | 559 | -17.273% |
| 2026-05-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +8.642% | 1 | 558 | +3.409% |
| 2026-05-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.475% | 71 | 613 | +12.346% |
| 2026-05-12 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | +7.273% | 166 | 779 | +2.825% |
| 2026-05-11 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | -1.198% | 3 | 778 | +10.303% |
| 2026-05-08 | 8.9500 | 8.9500 | 8.3500 | 8.3500 | -12.565% | 10 | 771 | +8.982% |
| 2026-05-07 | 9.7500 | 9.7500 | 9.5500 | 9.5500 | +8.523% | 3 | 771 | -4.712% |
| 2026-05-06 | 9.1500 | 9.6500 | 8.8000 | 8.8000 | -10.204% | 12 | 762 | +3.409% |
| 2026-05-05 | 9.9000 | 10.2400 | 9.8000 | 9.8000 | -12.889% | 6 | 762 | -7.143% |
| 2026-05-04 | 10.5200 | 11.2500 | 10.5200 | 11.2500 | +10.294% | 48 | 797 | -19.111% |
| 2026-05-01 | 9.2000 | 10.2000 | 7.6800 | 10.2000 | -34.405% | 33 | 807 | -10.784% |
| 2026-04-30 | 15.6900 | 15.6900 | 15.5500 | 15.5500 | -0.064% | 3 | 807 | -41.479% |
| 2026-04-29 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -1.519% | 2 | 807 | -41.517% |
| 2026-04-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.607% | 5 | 807 | -42.405% |
| 2026-04-24 | 14.5000 | 15.2500 | 14.5000 | 15.2500 | -1.613% | 3 | 807 | -40.328% |
| 2026-04-23 | 16.7700 | 16.7700 | 15.5000 | 15.5000 | -17.989% | 90 | 789 | -41.290% |
| 2026-04-22 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -8.916% | 2 | 787 | -51.852% |
| 2026-04-21 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +14.768% | 1 | 786 | -56.145% |
| 2026-04-20 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -0.823% | 1 | 787 | -49.668% |
| 2026-04-17 | 19.1000 | 19.1000 | 17.4500 | 18.2300 | -0.816% | 38 | 787 | -50.082% |
| 2026-04-16 | 18.1000 | 18.8000 | 18.1000 | 18.3800 | +1.828% | 11 | 785 | -50.490% |
| 2026-04-15 | 18.1000 | 18.1000 | 18.0500 | 18.0500 | +6.805% | 21 | 779 | -49.584% |
| 2026-04-14 | 17.4500 | 18.0500 | 16.3000 | 16.9000 | -1.343% | 13 | 758 | -46.154% |
| 2026-04-13 | 16.2000 | 17.5000 | 16.2000 | 17.1300 | +11.669% | 87 | 750 | -46.877% |
| 2026-04-08 | 17.6900 | 17.6900 | 15.0500 | 15.3400 | -6.177% | 35 | 673 | -40.678% |
| 2026-04-07 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.887% | 1 | 659 | -44.343% |
| 2026-04-02 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +4.412% | 1 | 658 | -48.732% |
| 2026-03-31 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +29.771% | 50 | 658 | -46.471% |
| 2026-03-30 | 13.5000 | 13.5000 | 13.1000 | 13.1000 | -5.415% | 42 | 608 | -30.534% |
| 2026-03-27 | 13.9000 | 13.9000 | 13.7000 | 13.8500 | -3.819% | 11 | 594 | -34.296% |
| 2026-03-26 | 15.5000 | 15.5000 | 14.4000 | 14.4000 | -7.751% | 3 | 599 | -36.806% |
| 2026-03-25 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +2.026% | 3 | 598 | -41.704% |
| 2026-03-24 | 15.6900 | 15.6900 | 14.9000 | 15.3000 | -6.991% | 5 | 598 | -40.523% |
| 2026-03-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +1.356% | 1 | 599 | -44.681% |
| 2026-03-20 | 15.4000 | 16.2300 | 15.4000 | 16.2300 | -6.347% | 4 | 599 | -43.931% |
| 2026-03-19 | 16.8200 | 17.3300 | 16.8200 | 17.3300 | -2.090% | 24 | 596 | -47.490% |
| 2026-03-18 | 17.3000 | 17.7000 | 17.3000 | 17.7000 | +2.312% | 6 | 619 | -48.588% |
| 2026-03-17 | 17.3100 | 17.3100 | 17.3000 | 17.3000 | +2.671% | 2 | 615 | -47.399% |
| 2026-03-16 | 17.0000 | 17.0000 | 16.8500 | 16.8500 | +6.646% | 8 | 617 | -45.994% |
| 2026-03-13 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.659% | 2 | 609 | -42.405% |
| 2026-03-12 | 17.3000 | 17.3000 | 15.9000 | 16.4000 | -4.651% | 9 | 609 | -44.512% |
| 2026-03-11 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.660% | 1 | 611 | -47.093% |
| 2026-03-10 | 19.2000 | 19.2000 | 17.6700 | 17.6700 | -12.351% | 13 | 610 | -48.500% |
| 2026-03-09 | 20.0000 | 20.9500 | 19.6000 | 20.1600 | +0.499% | 185 | 609 | -54.861% |
| 2026-03-06 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -20.239% | 1 | 436 | -54.636% |
| 2026-02-26 | 24.0200 | 25.1500 | 24.0200 | 25.1500 | +10.549% | 13 | 437 | -63.817% |
| 2026-02-25 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +4.119% | 2 | 429 | -60.000% |
| 2026-02-24 | 20.4800 | 21.8500 | 20.4800 | 21.8500 | +13.037% | 11 | 429 | -58.352% |
| 2026-02-23 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +0.940% | 7 | 435 | -52.923% |
| 2026-02-20 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -10.094% | 2 | 428 | -52.480% |
| 2026-02-19 | 20.3500 | 21.3000 | 20.3000 | 21.3000 | +1.429% | 12 | 428 | -57.277% |
| 2026-02-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +7.417% | 1 | 423 | -56.667% |
| 2026-02-17 | 19.5000 | 20.1000 | 19.5000 | 19.5500 | -5.097% | 31 | 422 | -53.453% |
| 2026-02-13 | 19.9900 | 20.6000 | 19.9900 | 20.6000 | +4.040% | 98 | 312 | -55.825% |
| 2026-02-12 | 19.5600 | 20.0000 | 19.5600 | 19.8000 | -13.838% | 3 | 312 | -54.040% |
| 2026-02-11 | 25.3000 | 25.3000 | 22.9800 | 22.9800 | -19.397% | 6 | 310 | -60.400% |
| 2026-02-10 | 28.0000 | 28.5100 | 28.0000 | 28.5100 | +7.585% | 2 | 305 | -68.081% |
| 2026-02-09 | 25.6500 | 27.3000 | 25.6500 | 26.5000 | +12.766% | 20 | 305 | -65.660% |
| 2026-02-06 | 21.7500 | 23.5000 | 21.0500 | 23.5000 | +22.396% | 3 | 298 | -61.277% |
| 2026-02-05 | 20.0300 | 20.0300 | 19.2000 | 19.2000 | -10.656% | 52 | 297 | -52.604% |
| 2026-02-04 | 19.5000 | 21.4900 | 19.5000 | 21.4900 | +1.656% | 8 | 347 | -57.655% |
| 2026-02-03 | 20.3500 | 21.1400 | 20.3500 | 21.1400 | -8.485% | 152 | 341 | -56.954% |
| 2026-02-02 | 22.5000 | 23.1000 | 22.5000 | 23.1000 | +11.004% | 7 | 343 | -60.606% |
| 2026-01-30 | 24.6000 | 24.6000 | 20.8100 | 20.8100 | -19.807% | 201 | 343 | -56.271% |
| 2026-01-29 | 26.0000 | 26.0000 | 25.9500 | 25.9500 | -3.889% | 11 | 387 | -64.933% |
| 2026-01-28 | 26.7500 | 27.0000 | 26.7500 | 27.0000 | +8.000% | 14 | 377 | -66.296% |
| 2026-01-27 | 25.4000 | 25.8000 | 25.0000 | 25.0000 | +3.821% | 32 | 367 | -63.600% |
| 2026-01-26 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -6.667% | 25 | 348 | -62.209% |
| 2026-01-23 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -3.551% | 1 | 323 | -64.729% |
| 2026-01-22 | 25.5000 | 26.7500 | 25.5000 | 26.7500 | -4.464% | 280 | 322 | -65.981% |
| 2026-01-21 | 27.7000 | 28.0000 | 26.8100 | 28.0000 | -3.448% | 34 | 92 | -67.500% |
| 2026-01-20 | 32.6000 | 32.6000 | 29.0000 | 29.0000 | -18.471% | 19 | 81 | -68.621% |
| 2026-01-16 | 37.1500 | 38.1000 | 35.5700 | 35.5700 | +0.254% | 5 | 71 | -74.417% |
| 2026-01-15 | 35.5300 | 35.5300 | 35.4800 | 35.4800 | +9.270% | 6 | 71 | -74.352% |
| 2026-01-14 | 33.7500 | 33.7500 | 32.3000 | 32.4700 | -3.793% | 15 | 71 | -71.974% |
| 2026-01-13 | 32.0000 | 33.7500 | 32.0000 | 33.7500 | +26.689% | 5 | 69 | -73.037% |
| 2026-01-12 | 26.5000 | 26.9000 | 26.0000 | 26.6400 | +9.046% | 36 | 66 | -65.841% |
| 2026-01-09 | 25.5000 | 25.5000 | 24.4300 | 24.4300 | -4.121% | 7 | 56 | -62.751% |
| 2026-01-08 | 25.9500 | 26.0000 | 24.1200 | 25.4800 | -6.667% | 28 | 55 | -64.286% |
| 2026-01-07 | 27.0000 | 27.3000 | 27.0000 | 27.3000 | +0.183% | 5 | 32 | -66.667% |
| 2026-01-06 | 26.8000 | 27.2500 | 26.2000 | 27.2500 | -11.727% | 17 | 32 | -66.606% |
| 2026-01-05 | 30.4300 | 30.8700 | 30.4300 | 30.8700 | +6.448% | 10 | 21 | -70.522% |
| 2026-01-02 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -4.132% | 2 | 21 | -68.621% |
| 2025-12-31 | 30.3500 | 30.3500 | 30.2500 | 30.2500 | -2.576% | 2 | 20 | -69.917% |
| 2025-12-30 | 30.9000 | 31.0500 | 30.9000 | 31.0500 | +2.239% | 2 | 20 | -70.692% |
| 2025-12-23 | 31.0000 | 31.0000 | 30.3700 | 30.3700 | -2.567% | 13 | 20 | -70.036% |
| 2025-12-22 | 31.5400 | 31.5400 | 31.1700 | 31.1700 | -6.955% | 7 | 6 | -70.805% |
| 2025-12-17 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -8.967% | 3 | 6 | -72.836% |
| 2025-12-12 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -29.026% | 2 | 6 | -75.272% |
| 2025-11-10 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +4.096% | 1 | 4 | -82.449% |
| 2025-11-04 | 49.8100 | 49.8100 | 49.8100 | 49.8100 | -2.810% | 2 | 4 | -81.731% |
| 2025-11-03 | 58.7000 | 58.7000 | 51.2500 | 51.2500 | -31.621% | 4 | 2 | -82.244% |
| 2025-10-29 | 74.9500 | 74.9500 | 74.9500 | 74.9500 | -1.187% | 1 | 2 | -87.859% |
| 2025-10-28 | 75.8500 | 75.8500 | 75.8500 | 75.8500 | +7.604% | 1 | 3 | -88.003% |
| 2025-10-22 | 70.4900 | 70.4900 | 70.4900 | 70.4900 | -4.121% | 2 | 3 | -87.090% |
| 2025-09-25 | 73.5200 | 73.5200 | 73.5200 | 73.5200 | 0.000% | 1 | 1 | -87.622% |