RBLX280121C00085000
RBLX Jan 21 2028 85.00 Call
optionOPRA
EODOct 15, 2026
7.50USD+8.382%(+0.58)2Vol852OI
RBLX280121C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | +8.382% | 2 | 852 | 0.000% |
| 2026-10-12 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +0.290% | 1 | 853 | +8.382% |
| 2026-10-09 | 7.0000 | 7.1500 | 6.9000 | 6.9000 | +43.750% | 5 | 854 | +8.696% |
| 2026-09-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 854 | +56.250% |
| 2026-09-28 | 5.3600 | 5.3600 | 4.8500 | 4.8500 | -23.016% | 4 | 853 | +54.639% |
| 2026-09-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -15.436% | 1 | 853 | +19.048% |
| 2026-09-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.696% | 1 | 853 | +0.671% |
| 2026-09-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 1 | 854 | -5.063% |
| 2026-09-21 | 8.1000 | 8.2000 | 7.9000 | 8.2000 | +18.841% | 20 | 854 | -8.537% |
| 2026-09-18 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +1.025% | 2 | 856 | +8.696% |
| 2026-09-17 | 6.8000 | 6.8300 | 6.8000 | 6.8300 | -20.117% | 2 | 857 | +9.810% |
| 2026-09-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +0.588% | 1 | 858 | -12.281% |
| 2026-09-14 | 7.0000 | 8.5000 | 7.0000 | 8.5000 | +25.000% | 4 | 858 | -11.765% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +12.397% | 1 | 858 | +10.294% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | +8.036% | 2 | 857 | +23.967% |
| 2026-09-04 | 5.0500 | 5.7300 | 5.0500 | 5.6000 | +2.941% | 107 | 759 | +33.929% |
| 2026-09-03 | 5.5000 | 5.5000 | 5.4400 | 5.4400 | +20.889% | 5 | 754 | +37.868% |
| 2026-08-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 754 | +66.667% |
| 2026-08-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 753 | +70.455% |
| 2026-08-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 9 | 757 | +87.500% |
| 2026-08-26 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -17.895% | 5 | 760 | +92.308% |
| 2026-08-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 2 | 758 | +57.895% |
| 2026-08-19 | 4.7000 | 5.0500 | 4.7000 | 5.0500 | +9.544% | 2 | 759 | +48.515% |
| 2026-08-13 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -3.758% | 1 | 758 | +62.690% |
| 2026-08-10 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | +6.444% | 2 | 759 | +56.576% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.219% | 1 | 758 | +66.667% |
| 2026-07-31 | 4.7000 | 4.8500 | 3.8500 | 4.0100 | -55.691% | 315 | 539 | +87.032% |
| 2026-07-30 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | -5.236% | 4 | 537 | -17.127% |
| 2026-07-28 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.526% | 45 | 537 | -21.466% |
| 2026-07-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -24.663% | 1 | 536 | -21.053% |
| 2026-07-14 | 12.2200 | 12.6100 | 12.2200 | 12.6100 | -4.614% | 10 | 526 | -40.523% |
| 2026-07-08 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -9.761% | 1 | 526 | -43.268% |
| 2026-07-06 | 13.5000 | 14.6500 | 13.5000 | 14.6500 | +9.738% | 2 | 525 | -48.805% |
| 2026-07-02 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -1.111% | 1 | 526 | -43.820% |
| 2026-06-30 | 13.6000 | 13.6000 | 13.4500 | 13.5000 | +0.746% | 86 | 508 | -44.444% |
| 2026-06-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +47.253% | 1 | 509 | -44.030% |
| 2026-06-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.220% | 4 | 513 | -17.582% |
| 2026-06-23 | 10.3500 | 10.3500 | 10.2500 | 10.2500 | +6.771% | 2 | 515 | -26.829% |
| 2026-06-22 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | -7.246% | 4 | 516 | -21.875% |
| 2026-06-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.591% | 1 | 516 | -27.536% |
| 2026-05-29 | 9.7000 | 9.7100 | 9.6500 | 9.7100 | +3.850% | 5 | 514 | -22.760% |
| 2026-05-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.401% | 1 | 514 | -19.786% |
| 2026-05-21 | 9.3600 | 9.5800 | 9.3600 | 9.5800 | +37.446% | 4 | 514 | -21.712% |
| 2026-05-15 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +1.752% | 2 | 512 | +7.604% |
| 2026-05-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.481% | 1 | 512 | +9.489% |
| 2026-05-13 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -1.026% | 28 | 512 | +11.111% |
| 2026-05-12 | 7.5000 | 7.5000 | 6.8200 | 6.8200 | -1.159% | 4 | 510 | +9.971% |
| 2026-05-11 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 2 | 510 | +8.696% |
| 2026-05-06 | 7.7000 | 7.7000 | 6.9500 | 6.9500 | -11.012% | 2 | 512 | +7.914% |
| 2026-05-05 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -17.789% | 1 | 511 | -3.969% |
| 2026-05-04 | 8.8500 | 9.5000 | 8.8500 | 9.5000 | +15.854% | 2 | 512 | -21.053% |
| 2026-05-01 | 8.2000 | 9.0300 | 7.5000 | 8.2000 | -37.405% | 167 | 355 | -8.537% |
| 2026-04-29 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.383% | 50 | 305 | -42.748% |
| 2026-04-23 | 13.6000 | 13.6000 | 13.0500 | 13.0500 | -20.037% | 11 | 307 | -42.529% |
| 2026-04-16 | 15.7400 | 16.3200 | 15.7400 | 16.3200 | +8.800% | 2 | 307 | -54.044% |
| 2026-04-15 | 15.6600 | 15.8000 | 15.0000 | 15.0000 | +7.066% | 12 | 305 | -50.000% |
| 2026-04-14 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +15.025% | 5 | 296 | -46.467% |
| 2026-04-09 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -15.709% | 3 | 291 | -38.424% |
| 2026-04-07 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +19.421% | 80 | 291 | -48.097% |
| 2026-03-31 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.217% | 1 | 211 | -38.017% |
| 2026-03-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -14.179% | 2 | 210 | -34.783% |
| 2026-03-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -13.548% | 6 | 208 | -44.030% |
| 2026-03-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +8.014% | 1 | 208 | -51.613% |
| 2026-03-10 | 17.0000 | 17.0000 | 14.3500 | 14.3500 | -19.382% | 5 | 208 | -47.735% |
| 2026-03-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.247% | 1 | 210 | -57.865% |
| 2026-03-05 | 19.8000 | 19.8000 | 19.4000 | 19.4000 | -2.020% | 14 | 210 | -61.340% |
| 2026-03-04 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +8.672% | 3 | 202 | -62.121% |
| 2026-03-02 | 18.2000 | 18.2200 | 18.2000 | 18.2200 | -4.757% | 30 | 202 | -58.836% |
| 2026-02-24 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +18.968% | 1 | 202 | -60.795% |
| 2026-02-20 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -12.083% | 1 | 201 | -53.358% |
| 2026-02-18 | 18.1800 | 18.2900 | 18.1800 | 18.2900 | +7.906% | 2 | 200 | -58.994% |
| 2026-02-17 | 17.0000 | 17.7000 | 16.9500 | 16.9500 | -5.833% | 15 | 200 | -55.752% |
| 2026-02-13 | 17.5000 | 18.0000 | 17.5000 | 18.0000 | +0.559% | 88 | 178 | -58.333% |
| 2026-02-12 | 18.8000 | 18.8000 | 16.8500 | 17.9000 | -13.942% | 8 | 178 | -58.101% |
| 2026-02-11 | 21.2500 | 21.2500 | 20.8000 | 20.8000 | -9.170% | 6 | 180 | -63.942% |
| 2026-02-10 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -3.171% | 10 | 175 | -67.249% |
| 2026-02-09 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +36.943% | 10 | 185 | -68.288% |
| 2026-02-05 | 17.1000 | 17.9500 | 17.1000 | 17.2700 | -5.628% | 151 | 175 | -56.572% |
| 2026-02-04 | 18.1000 | 18.3000 | 18.1000 | 18.3000 | +1.667% | 12 | 250 | -59.016% |
| 2026-02-03 | 19.1500 | 19.1500 | 18.0000 | 18.0000 | -9.955% | 103 | 262 | -58.333% |
| 2026-02-02 | 20.0000 | 20.0000 | 19.9900 | 19.9900 | +12.366% | 5 | 362 | -62.481% |
| 2026-01-30 | 18.5100 | 19.9400 | 17.6800 | 17.7900 | -24.298% | 60 | 361 | -57.841% |
| 2026-01-29 | 23.0000 | 23.5000 | 22.8000 | 23.5000 | +6.818% | 29 | 393 | -68.085% |
| 2026-01-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 419 | -65.909% |
| 2026-01-26 | 20.7000 | 22.0000 | 20.7000 | 22.0000 | -3.720% | 28 | 419 | -65.909% |
| 2026-01-23 | 22.5000 | 22.8500 | 22.5000 | 22.8500 | -0.218% | 2 | 444 | -67.177% |
| 2026-01-22 | 23.0000 | 23.2300 | 22.9000 | 22.9000 | -4.583% | 211 | 443 | -67.249% |
| 2026-01-21 | 24.0000 | 24.3000 | 24.0000 | 24.0000 | -5.697% | 16 | 557 | -68.750% |
| 2026-01-20 | 28.0000 | 28.0000 | 25.4500 | 25.4500 | -17.101% | 4 | 546 | -70.530% |
| 2026-01-15 | 28.2200 | 30.7000 | 28.1500 | 30.7000 | +8.481% | 32 | 546 | -75.570% |
| 2026-01-14 | 30.6100 | 30.6100 | 28.3000 | 28.3000 | -3.840% | 31 | 546 | -73.498% |
| 2026-01-13 | 26.8000 | 29.4700 | 26.8000 | 29.4300 | +36.757% | 17 | 546 | -74.516% |
| 2026-01-09 | 22.1900 | 22.1900 | 21.5200 | 21.5200 | +2.476% | 2 | 532 | -65.149% |
| 2026-01-08 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | -12.500% | 3 | 531 | -64.286% |
| 2026-01-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 2 | 530 | -68.750% |
| 2026-01-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -12.727% | 2 | 530 | -68.750% |
| 2026-01-05 | 27.0000 | 27.5000 | 26.8600 | 27.5000 | +2.421% | 6 | 529 | -72.727% |
| 2025-12-30 | 27.2000 | 27.2000 | 26.8500 | 26.8500 | -2.612% | 12 | 529 | -72.067% |
| 2025-12-29 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | +3.258% | 5 | 531 | -72.797% |
| 2025-12-26 | 26.9000 | 26.9000 | 26.7000 | 26.7000 | -3.922% | 32 | 536 | -71.910% |
| 2025-12-24 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | +5.146% | 1 | 534 | -73.012% |
| 2025-12-23 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -3.540% | 1 | 534 | -71.623% |
| 2025-12-22 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +0.698% | 1 | 533 | -72.628% |
| 2025-12-19 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | -7.575% | 10 | 533 | -72.437% |
| 2025-12-18 | 29.7800 | 29.7800 | 28.8000 | 29.4400 | -5.942% | 188 | 523 | -74.524% |
| 2025-12-17 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +0.903% | 1 | 336 | -76.038% |
| 2025-12-16 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | -0.577% | 10 | 336 | -75.822% |
| 2025-12-15 | 30.1500 | 31.2000 | 30.1500 | 31.2000 | -5.196% | 25 | 336 | -75.962% |
| 2025-12-12 | 34.0000 | 34.0000 | 32.9100 | 32.9100 | -9.414% | 130 | 311 | -77.211% |
| 2025-12-02 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | +10.931% | 1 | 186 | -79.356% |
| 2025-11-25 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -0.486% | 1 | 186 | -77.099% |
| 2025-11-24 | 32.9100 | 32.9100 | 32.9100 | 32.9100 | +0.581% | 2 | 186 | -77.211% |
| 2025-11-21 | 37.4500 | 37.4500 | 32.7200 | 32.7200 | -11.328% | 2 | 184 | -77.078% |
| 2025-11-20 | 36.4000 | 36.9000 | 36.4000 | 36.9000 | -13.176% | 175 | 182 | -79.675% |
| 2025-11-06 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -2.968% | 1 | 7 | -82.353% |
| 2025-11-05 | 43.7000 | 43.8000 | 43.7000 | 43.8000 | -3.204% | 2 | 8 | -82.877% |
| 2025-11-04 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -2.751% | 1 | 7 | -83.425% |
| 2025-11-03 | 46.5300 | 46.5300 | 46.5300 | 46.5300 | -9.668% | 1 | 6 | -83.881% |
| 2025-10-31 | 51.5100 | 51.5100 | 51.5100 | 51.5100 | -11.190% | 1 | 6 | -85.440% |
| 2025-10-30 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -16.100% | 1 | 6 | -87.069% |
| 2025-10-20 | 69.1300 | 69.1300 | 69.1300 | 69.1300 | -6.290% | 2 | 6 | -89.151% |
| 2025-10-16 | 73.7700 | 73.7700 | 73.7700 | 73.7700 | +4.757% | 1 | 4 | -89.833% |
| 2025-10-02 | 70.4200 | 70.4200 | 70.4200 | 70.4200 | +1.792% | 1 | 3 | -89.350% |
| 2025-09-26 | 69.1800 | 69.1800 | 69.1800 | 69.1800 | 0.000% | 2 | 2 | -89.159% |