RBLX280121C00080000
RBLX Jan 21 2028 80.00 Call
optionOPRA
EODOct 15, 2026
7.42USD+3.343%(+0.24)1Vol410OI
RBLX280121C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.343% | 1 | 411 | 0.000% |
| 2026-10-14 | 6.8500 | 7.1800 | 6.8500 | 7.1800 | -9.686% | 13 | 406 | +3.343% |
| 2026-10-12 | 7.5700 | 7.9500 | 7.5700 | 7.9500 | +2.979% | 4 | 406 | -6.667% |
| 2026-10-09 | 7.4500 | 7.7600 | 7.4500 | 7.7200 | +16.265% | 5 | 402 | -3.886% |
| 2026-10-07 | 6.6300 | 6.6700 | 6.6300 | 6.6400 | +16.491% | 3 | 399 | +11.747% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.948% | 5 | 399 | +30.175% |
| 2026-09-30 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +3.661% | 1 | 399 | +37.918% |
| 2026-09-29 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -10.517% | 1 | 399 | +42.967% |
| 2026-09-28 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | -25.450% | 21 | 418 | +27.931% |
| 2026-09-25 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -6.265% | 1 | 418 | -4.627% |
| 2026-09-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.880% | 2 | 418 | -10.602% |
| 2026-09-21 | 8.5500 | 9.1000 | 8.5500 | 9.0100 | +24.276% | 45 | 373 | -17.647% |
| 2026-09-18 | 7.1200 | 7.2500 | 7.1200 | 7.2500 | -5.476% | 10 | 370 | +2.345% |
| 2026-09-17 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -7.030% | 1 | 370 | -3.259% |
| 2026-09-16 | 7.8500 | 8.3000 | 7.8500 | 8.2500 | -10.326% | 35 | 350 | -10.061% |
| 2026-09-15 | 9.2000 | 9.3000 | 9.2000 | 9.2000 | -4.167% | 5 | 353 | -19.348% |
| 2026-09-14 | 7.9800 | 9.6000 | 7.9200 | 9.6000 | +38.129% | 22 | 353 | -22.708% |
| 2026-09-09 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | -4.925% | 2 | 355 | +6.763% |
| 2026-09-08 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | +16.960% | 3 | 354 | +1.505% |
| 2026-09-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +7.021% | 8 | 353 | +18.720% |
| 2026-09-03 | 6.2700 | 6.3500 | 5.8400 | 5.8400 | +16.800% | 24 | 345 | +27.055% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -12.281% | 21 | 364 | +48.400% |
| 2026-08-31 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | +17.526% | 20 | 344 | +30.175% |
| 2026-08-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +9.234% | 2 | 342 | +52.990% |
| 2026-08-27 | 4.5000 | 4.5500 | 4.4400 | 4.4400 | +0.909% | 15 | 341 | +67.117% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -14.563% | 14 | 341 | +68.636% |
| 2026-08-24 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | +1.779% | 3 | 338 | +44.078% |
| 2026-08-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +1.200% | 7 | 338 | +46.640% |
| 2026-08-20 | 5.0000 | 5.0000 | 4.9700 | 5.0000 | -11.504% | 21 | 338 | +48.400% |
| 2026-08-19 | 5.6000 | 5.7500 | 5.6000 | 5.6500 | +13.000% | 24 | 318 | +31.327% |
| 2026-08-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 20 | 338 | +48.400% |
| 2026-08-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 338 | +34.909% |
| 2026-08-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +19.565% | 20 | 318 | +34.909% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 2 | 320 | +61.304% |
| 2026-08-11 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | -6.367% | 24 | 329 | +48.400% |
| 2026-08-10 | 5.6500 | 5.6500 | 5.2500 | 5.3400 | -2.909% | 7 | 328 | +38.951% |
| 2026-08-07 | 5.0500 | 5.5000 | 5.0500 | 5.5000 | +22.222% | 23 | 307 | +34.909% |
| 2026-08-05 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -21.053% | 22 | 324 | +64.889% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 3 | 324 | +30.175% |
| 2026-08-03 | 5.1400 | 5.5400 | 5.1400 | 5.4500 | +22.472% | 31 | 307 | +36.147% |
| 2026-07-31 | 5.7000 | 6.3400 | 4.1000 | 4.4500 | -54.499% | 75 | 340 | +66.742% |
| 2026-07-30 | 9.5000 | 9.7800 | 9.5000 | 9.7800 | -5.049% | 16 | 340 | -24.131% |
| 2026-07-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.186% | 2 | 338 | -27.961% |
| 2026-07-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 3 | 340 | -23.505% |
| 2026-07-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -30.070% | 5 | 335 | -25.800% |
| 2026-07-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +0.704% | 1 | 335 | -48.112% |
| 2026-07-13 | 15.0000 | 15.0000 | 14.2000 | 14.2000 | +6.287% | 5 | 332 | -47.746% |
| 2026-07-10 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -1.765% | 10 | 332 | -44.461% |
| 2026-07-08 | 13.9000 | 13.9000 | 13.6000 | 13.6000 | -15.000% | 10 | 332 | -45.441% |
| 2026-07-01 | 14.9000 | 16.0000 | 14.9000 | 16.0000 | +11.266% | 11 | 332 | -53.625% |
| 2026-06-29 | 13.0000 | 14.6500 | 13.0000 | 14.3800 | +33.272% | 15 | 339 | -48.401% |
| 2026-06-23 | 10.9200 | 10.9200 | 10.7900 | 10.7900 | +7.900% | 4 | 335 | -31.233% |
| 2026-06-22 | 11.2000 | 11.2000 | 9.9000 | 10.0000 | -20.128% | 16 | 335 | -25.800% |
| 2026-06-18 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +50.300% | 1 | 336 | -40.735% |
| 2026-06-11 | 7.8500 | 8.3300 | 7.8500 | 8.3300 | +4.125% | 4 | 337 | -10.924% |
| 2026-06-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 2 | 335 | -7.250% |
| 2026-06-09 | 8.6500 | 8.8000 | 8.6500 | 8.8000 | +10.000% | 26 | 334 | -15.682% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.834% | 1 | 334 | -7.250% |
| 2026-06-04 | 9.1200 | 9.1200 | 8.6800 | 8.6800 | -5.240% | 63 | 394 | -14.516% |
| 2026-06-03 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.979% | 1 | 394 | -18.996% |
| 2026-06-02 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -5.951% | 1 | 394 | -23.029% |
| 2026-06-01 | 10.0500 | 10.2500 | 10.0500 | 10.2500 | +0.490% | 22 | 404 | -27.610% |
| 2026-05-29 | 10.2800 | 10.2800 | 10.2000 | 10.2000 | +1.190% | 12 | 392 | -27.255% |
| 2026-05-27 | 9.8500 | 10.0800 | 9.8500 | 10.0800 | +8.387% | 5 | 389 | -26.389% |
| 2026-05-26 | 9.9000 | 9.9000 | 9.3000 | 9.3000 | -11.344% | 4 | 387 | -20.215% |
| 2026-05-22 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +1.845% | 5 | 392 | -29.266% |
| 2026-05-21 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +11.111% | 12 | 384 | -27.961% |
| 2026-05-20 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +5.943% | 2 | 382 | -19.957% |
| 2026-05-19 | 9.4000 | 9.4000 | 8.7500 | 8.7500 | -14.717% | 10 | 382 | -15.200% |
| 2026-05-18 | 8.8000 | 10.2600 | 8.8000 | 10.2600 | +31.034% | 18 | 380 | -27.680% |
| 2026-05-15 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +11.222% | 2 | 380 | -5.236% |
| 2026-05-14 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -1.676% | 2 | 380 | +5.398% |
| 2026-05-13 | 7.0000 | 7.2000 | 7.0000 | 7.1600 | -10.500% | 114 | 380 | +3.631% |
| 2026-05-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 7 | 378 | -7.250% |
| 2026-05-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 1 | 377 | -2.368% |
| 2026-05-08 | 8.2000 | 8.5000 | 7.7100 | 7.7500 | -12.429% | 49 | 342 | -4.258% |
| 2026-05-07 | 8.8000 | 8.8500 | 8.7900 | 8.8500 | +6.884% | 12 | 340 | -16.158% |
| 2026-05-06 | 8.8000 | 8.8000 | 8.2800 | 8.2800 | -8.000% | 33 | 369 | -10.386% |
| 2026-05-05 | 10.5000 | 10.5000 | 9.0000 | 9.0000 | -10.359% | 5 | 369 | -17.556% |
| 2026-05-04 | 8.5000 | 10.2000 | 8.5000 | 10.0400 | +8.776% | 17 | 366 | -26.096% |
| 2026-05-01 | 8.2500 | 9.4500 | 8.2500 | 9.2300 | -42.313% | 20 | 366 | -19.610% |
| 2026-04-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.433% | 4 | 366 | -53.625% |
| 2026-04-27 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +19.419% | 5 | 361 | -52.497% |
| 2026-04-24 | 13.5300 | 13.5300 | 13.0800 | 13.0800 | -7.562% | 5 | 363 | -43.272% |
| 2026-04-23 | 15.7000 | 15.7000 | 13.7000 | 14.1500 | -19.235% | 24 | 359 | -47.562% |
| 2026-04-20 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +5.797% | 1 | 359 | -57.648% |
| 2026-04-17 | 16.5300 | 16.5600 | 16.5300 | 16.5600 | -5.371% | 20 | 359 | -55.193% |
| 2026-04-16 | 16.7600 | 17.5000 | 16.7600 | 17.5000 | +3.550% | 2 | 339 | -57.600% |
| 2026-04-15 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | +27.644% | 3 | 339 | -56.095% |
| 2026-04-10 | 13.9600 | 13.9600 | 13.2400 | 13.2400 | -1.194% | 3 | 339 | -43.958% |
| 2026-04-09 | 14.1200 | 14.1200 | 13.4000 | 13.4000 | -15.457% | 10 | 339 | -44.627% |
| 2026-04-08 | 16.1000 | 16.1000 | 15.8500 | 15.8500 | +6.734% | 4 | 346 | -53.186% |
| 2026-03-31 | 13.0000 | 14.8500 | 13.0000 | 14.8500 | +18.138% | 8 | 346 | -50.034% |
| 2026-03-27 | 12.2500 | 12.6500 | 12.2500 | 12.5700 | -5.204% | 5 | 345 | -40.971% |
| 2026-03-26 | 13.8000 | 13.8000 | 13.2500 | 13.2600 | -6.620% | 16 | 342 | -44.042% |
| 2026-03-24 | 14.3900 | 14.6100 | 14.2000 | 14.2000 | -1.730% | 6 | 342 | -47.746% |
| 2026-03-20 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -3.667% | 1 | 340 | -48.651% |
| 2026-03-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 3 | 341 | -50.533% |
| 2026-03-18 | 16.4300 | 17.0000 | 16.4300 | 17.0000 | +3.030% | 27 | 339 | -56.353% |
| 2026-03-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +14.424% | 1 | 362 | -55.030% |
| 2026-03-13 | 15.1200 | 15.1200 | 14.2200 | 14.4200 | -2.568% | 176 | 362 | -48.544% |
| 2026-03-12 | 16.5000 | 16.5000 | 14.8000 | 14.8000 | -8.642% | 28 | 204 | -49.865% |
| 2026-03-10 | 18.0500 | 18.0500 | 16.2000 | 16.2000 | -18.878% | 6 | 194 | -54.198% |
| 2026-03-09 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +6.963% | 2 | 192 | -62.844% |
| 2026-03-06 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -6.181% | 1 | 190 | -60.257% |
| 2026-03-02 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -15.499% | 1 | 190 | -62.714% |
| 2026-02-26 | 22.3200 | 23.5500 | 22.3200 | 23.5500 | +13.330% | 2 | 190 | -68.493% |
| 2026-02-25 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -1.048% | 5 | 189 | -64.293% |
| 2026-02-24 | 20.0900 | 21.0000 | 20.0900 | 21.0000 | +18.310% | 3 | 189 | -64.667% |
| 2026-02-23 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +2.364% | 1 | 186 | -58.197% |
| 2026-02-20 | 17.0000 | 17.3400 | 17.0000 | 17.3400 | -6.724% | 3 | 187 | -57.209% |
| 2026-02-18 | 19.1000 | 19.1000 | 18.5900 | 18.5900 | -2.055% | 2 | 189 | -60.086% |
| 2026-02-17 | 18.4000 | 18.9800 | 18.4000 | 18.9800 | -0.105% | 8 | 187 | -60.906% |
| 2026-02-13 | 19.2500 | 19.2500 | 18.6200 | 19.0000 | -1.809% | 6 | 192 | -60.947% |
| 2026-02-12 | 20.0000 | 20.0000 | 19.3500 | 19.3500 | -22.600% | 3 | 192 | -61.654% |
| 2026-02-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.398% | 1 | 192 | -70.320% |
| 2026-02-09 | 23.5000 | 26.0000 | 23.5000 | 25.1000 | +15.562% | 4 | 192 | -70.438% |
| 2026-02-06 | 19.6800 | 22.1300 | 18.3000 | 21.7200 | +24.114% | 22 | 190 | -65.838% |
| 2026-02-05 | 18.7000 | 18.7000 | 17.5000 | 17.5000 | -12.675% | 15 | 186 | -57.600% |
| 2026-02-04 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +1.623% | 6 | 177 | -62.974% |
| 2026-02-03 | 19.4200 | 19.7200 | 19.4200 | 19.7200 | -8.577% | 46 | 179 | -62.373% |
| 2026-02-02 | 19.6000 | 21.5700 | 19.6000 | 21.5700 | +9.215% | 15 | 201 | -65.600% |
| 2026-01-30 | 22.5000 | 22.9000 | 19.4800 | 19.7500 | -15.236% | 120 | 201 | -62.430% |
| 2026-01-27 | 24.1000 | 24.1000 | 23.3000 | 23.3000 | +4.955% | 26 | 197 | -68.155% |
| 2026-01-26 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -9.572% | 1 | 205 | -66.577% |
| 2026-01-23 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -3.725% | 2 | 206 | -69.776% |
| 2026-01-22 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +0.711% | 1 | 208 | -70.902% |
| 2026-01-21 | 27.0000 | 27.0000 | 25.3200 | 25.3200 | -10.085% | 108 | 208 | -70.695% |
| 2026-01-20 | 31.6500 | 31.6500 | 28.0000 | 28.1600 | -21.691% | 15 | 106 | -73.651% |
| 2026-01-16 | 33.5000 | 35.9600 | 33.5000 | 35.9600 | +12.025% | 11 | 100 | -79.366% |
| 2026-01-15 | 33.8800 | 33.8800 | 32.1000 | 32.1000 | +5.662% | 4 | 100 | -76.885% |
| 2026-01-14 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | -2.032% | 1 | 99 | -75.576% |
| 2026-01-13 | 31.3000 | 31.8500 | 30.6200 | 31.0100 | +26.571% | 8 | 99 | -76.072% |
| 2026-01-12 | 24.7000 | 24.7000 | 24.5000 | 24.5000 | +5.376% | 2 | 98 | -69.714% |
| 2026-01-09 | 22.9000 | 23.3000 | 22.4000 | 23.2500 | +1.528% | 13 | 98 | -68.086% |
| 2026-01-08 | 22.2000 | 23.3000 | 22.2000 | 22.9000 | -13.910% | 32 | 87 | -67.598% |
| 2026-01-07 | 25.0000 | 26.6000 | 25.0000 | 26.6000 | -6.404% | 22 | 84 | -72.105% |
| 2026-01-05 | 28.9700 | 28.9700 | 28.4200 | 28.4200 | +4.910% | 7 | 67 | -73.892% |
| 2026-01-02 | 27.0900 | 27.0900 | 27.0900 | 27.0900 | -4.478% | 1 | 67 | -72.610% |
| 2025-12-31 | 27.8000 | 28.3600 | 27.8000 | 28.3600 | -1.357% | 7 | 60 | -73.836% |
| 2025-12-30 | 28.7500 | 28.7500 | 28.7400 | 28.7500 | -2.542% | 12 | 60 | -74.191% |
| 2025-12-26 | 28.8300 | 29.5000 | 28.8300 | 29.5000 | +2.324% | 2 | 54 | -74.847% |
| 2025-12-24 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | +0.769% | 4 | 55 | -74.263% |
| 2025-12-23 | 28.6000 | 28.6100 | 28.5500 | 28.6100 | -3.017% | 7 | 55 | -74.065% |
| 2025-12-19 | 29.2000 | 29.5000 | 29.2000 | 29.5000 | -7.087% | 4 | 51 | -74.847% |
| 2025-12-17 | 31.9500 | 31.9500 | 31.6500 | 31.7500 | -1.244% | 12 | 51 | -76.630% |
| 2025-12-15 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -9.283% | 25 | 41 | -76.921% |
| 2025-12-12 | 35.4700 | 35.4700 | 35.4400 | 35.4400 | -12.494% | 3 | 16 | -79.063% |
| 2025-12-08 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +8.000% | 2 | 13 | -81.679% |
| 2025-12-03 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -13.594% | 2 | 12 | -80.213% |
| 2025-11-17 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -1.364% | 1 | 12 | -82.903% |
| 2025-11-13 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -7.621% | 1 | 12 | -83.136% |
| 2025-11-11 | 47.6300 | 47.6300 | 47.6300 | 47.6300 | +2.984% | 1 | 13 | -84.422% |
| 2025-11-05 | 46.0000 | 46.2500 | 46.0000 | 46.2500 | -3.141% | 4 | 13 | -83.957% |
| 2025-11-04 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | -11.574% | 1 | 10 | -84.461% |
| 2025-10-31 | 54.1600 | 54.1600 | 54.0000 | 54.0000 | -25.363% | 2 | 11 | -86.259% |
| 2025-10-17 | 72.3500 | 72.3500 | 72.3500 | 72.3500 | +8.797% | 1 | 9 | -89.744% |
| 2025-10-06 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | 0.000% | 1 | 8 | -88.842% |
| 2025-10-03 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -12.385% | 1 | 9 | -88.842% |
| 2025-09-30 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | -3.115% | 3 | 8 | -90.224% |
| 2025-09-29 | 79.0000 | 79.0000 | 78.3400 | 78.3400 | +9.874% | 4 | 5 | -90.528% |
| 2025-09-26 | 71.3000 | 71.3000 | 71.3000 | 71.3000 | -2.262% | 1 | 2 | -89.593% |
| 2025-09-24 | 72.9500 | 72.9500 | 72.9500 | 72.9500 | 0.000% | 1 | 1 | -89.829% |