RBLX280121C00090000
RBLX Jan 21 2028 90.00 Call
optionOPRA
EODOct 15, 2026
6.06USD+6.878%(+0.39)1Vol714OI
RBLX280121C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +6.878% | 1 | 715 | 0.000% |
| 2026-10-14 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -12.769% | 1 | 714 | +6.878% |
| 2026-10-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 5 | 714 | -6.769% |
| 2026-10-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 5 | 719 | -2.258% |
| 2026-10-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +17.647% | 4 | 719 | -2.258% |
| 2026-10-08 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.495% | 1 | 719 | +14.991% |
| 2026-10-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 3 | 722 | +13.271% |
| 2026-10-05 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +4.124% | 19 | 722 | +20.000% |
| 2026-10-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +10.227% | 15 | 707 | +24.948% |
| 2026-09-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 45 | 673 | +37.727% |
| 2026-09-28 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -38.158% | 1 | 674 | +28.936% |
| 2026-09-21 | 7.2500 | 7.6000 | 7.1300 | 7.6000 | +18.750% | 25 | 668 | -20.263% |
| 2026-09-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -12.807% | 1 | 669 | -5.313% |
| 2026-09-14 | 6.6000 | 7.3400 | 6.6000 | 7.3400 | +28.772% | 14 | 671 | -17.439% |
| 2026-09-10 | 6.2000 | 6.2000 | 5.7000 | 5.7000 | -8.065% | 450 | 403 | +6.316% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +27.572% | 1 | 402 | -2.258% |
| 2026-09-03 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +9.213% | 2 | 402 | +24.691% |
| 2026-09-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 1 | 402 | +36.180% |
| 2026-08-31 | 4.2000 | 4.5900 | 4.2000 | 4.3000 | +19.777% | 9 | 402 | +40.930% |
| 2026-08-27 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | +2.571% | 3 | 400 | +68.802% |
| 2026-08-26 | 4.4000 | 4.4000 | 3.5000 | 3.5000 | -18.033% | 11 | 403 | +73.143% |
| 2026-08-21 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.839% | 2 | 402 | +41.920% |
| 2026-08-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.584% | 1 | 403 | +39.310% |
| 2026-08-13 | 3.8000 | 4.4200 | 3.8000 | 4.4200 | +4.492% | 2 | 404 | +37.104% |
| 2026-08-07 | 4.4700 | 4.4700 | 4.1400 | 4.2300 | +3.171% | 3 | 403 | +43.262% |
| 2026-08-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 30 | 398 | +47.805% |
| 2026-08-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +23.324% | 9 | 405 | +31.739% |
| 2026-07-31 | 4.4200 | 4.4200 | 3.5900 | 3.7300 | -54.952% | 98 | 420 | +62.466% |
| 2026-07-23 | 8.3000 | 8.3000 | 8.2800 | 8.2800 | -29.652% | 10 | 410 | -26.812% |
| 2026-07-16 | 12.2000 | 12.2000 | 11.7700 | 11.7700 | -3.128% | 7 | 410 | -48.513% |
| 2026-07-09 | 12.2000 | 12.5000 | 12.1500 | 12.1500 | +5.195% | 4 | 409 | -50.123% |
| 2026-07-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -17.500% | 5 | 404 | -47.532% |
| 2026-07-06 | 13.6600 | 14.0000 | 13.6600 | 14.0000 | +14.286% | 2 | 404 | -56.714% |
| 2026-07-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.039% | 4 | 404 | -50.531% |
| 2026-06-30 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +12.174% | 5 | 404 | -53.023% |
| 2026-06-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +35.294% | 2 | 406 | -47.304% |
| 2026-06-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.478% | 1 | 406 | -28.706% |
| 2026-06-24 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +5.506% | 1 | 405 | -35.463% |
| 2026-06-22 | 9.5000 | 9.5000 | 8.9000 | 8.9000 | -21.586% | 17 | 403 | -31.910% |
| 2026-06-18 | 10.7500 | 11.3500 | 10.3000 | 11.3500 | +25.971% | 25 | 389 | -46.608% |
| 2026-06-17 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +26.901% | 1 | 389 | -32.741% |
| 2026-06-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.960% | 5 | 389 | -14.648% |
| 2026-06-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.138% | 4 | 390 | -19.735% |
| 2026-06-05 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -13.895% | 4 | 390 | -16.414% |
| 2026-06-04 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -6.444% | 1 | 389 | -28.029% |
| 2026-06-02 | 8.9800 | 9.0000 | 8.9800 | 9.0000 | +1.010% | 2 | 388 | -32.667% |
| 2026-06-01 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +8.924% | 1 | 387 | -31.987% |
| 2026-05-28 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +3.283% | 5 | 387 | -25.917% |
| 2026-05-26 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +2.857% | 2 | 387 | -23.485% |
| 2026-05-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.673% | 2 | 387 | -21.299% |
| 2026-05-21 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +8.564% | 2 | 387 | -29.698% |
| 2026-05-20 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +7.442% | 2 | 387 | -23.678% |
| 2026-05-19 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -11.071% | 1 | 386 | -17.997% |
| 2026-05-18 | 7.7700 | 8.3100 | 7.7700 | 8.3100 | +13.061% | 11 | 377 | -27.076% |
| 2026-05-15 | 6.4900 | 7.3500 | 6.4900 | 7.3500 | +23.116% | 2 | 377 | -17.551% |
| 2026-05-13 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -8.154% | 2 | 379 | +1.508% |
| 2026-05-12 | 6.9500 | 6.9500 | 6.5000 | 6.5000 | +5.178% | 2 | 378 | -6.769% |
| 2026-05-11 | 6.2000 | 6.3600 | 6.1500 | 6.1800 | -11.714% | 165 | 380 | -1.942% |
| 2026-05-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 1 | 380 | -13.429% |
| 2026-05-07 | 7.5000 | 7.5900 | 7.5000 | 7.5500 | +9.104% | 13 | 368 | -19.735% |
| 2026-05-06 | 7.0100 | 7.0100 | 6.9200 | 6.9200 | -7.856% | 29 | 393 | -12.428% |
| 2026-05-05 | 7.8000 | 7.8000 | 7.4700 | 7.5100 | -15.141% | 17 | 381 | -19.308% |
| 2026-05-04 | 7.6500 | 8.8500 | 7.5500 | 8.8500 | +18.000% | 140 | 447 | -31.525% |
| 2026-05-01 | 6.7000 | 8.2500 | 6.7000 | 7.5000 | -44.444% | 81 | 505 | -19.200% |
| 2026-04-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.746% | 5 | 505 | -55.111% |
| 2026-04-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +21.157% | 1 | 504 | -54.776% |
| 2026-04-24 | 12.1500 | 12.1500 | 11.0600 | 11.0600 | -30.875% | 9 | 497 | -45.208% |
| 2026-04-21 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | +8.844% | 4 | 493 | -62.125% |
| 2026-04-17 | 16.6500 | 16.6500 | 14.7000 | 14.7000 | -3.859% | 6 | 493 | -58.776% |
| 2026-04-16 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +20.299% | 2 | 493 | -60.366% |
| 2026-04-14 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -5.852% | 1 | 491 | -52.321% |
| 2026-04-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +17.391% | 1 | 491 | -55.111% |
| 2026-03-31 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.577% | 1 | 490 | -47.304% |
| 2026-03-27 | 10.4000 | 10.7900 | 10.4000 | 10.4000 | -7.965% | 141 | 491 | -41.731% |
| 2026-03-26 | 12.1000 | 12.1000 | 11.3000 | 11.3000 | -12.062% | 7 | 626 | -46.372% |
| 2026-03-25 | 12.9500 | 13.3000 | 12.8500 | 12.8500 | +2.309% | 26 | 622 | -52.840% |
| 2026-03-24 | 12.7000 | 12.7000 | 12.5600 | 12.5600 | -2.560% | 9 | 597 | -51.752% |
| 2026-03-23 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +0.546% | 3 | 589 | -52.987% |
| 2026-03-20 | 12.4700 | 12.9000 | 12.4700 | 12.8200 | -1.612% | 4 | 589 | -52.730% |
| 2026-03-17 | 13.9000 | 13.9000 | 13.0300 | 13.0300 | -3.838% | 3 | 589 | -53.492% |
| 2026-03-16 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +10.163% | 1 | 592 | -55.277% |
| 2026-03-13 | 12.8000 | 12.8000 | 12.3000 | 12.3000 | -7.519% | 9 | 591 | -50.732% |
| 2026-03-12 | 15.3500 | 15.3500 | 13.3000 | 13.3000 | -4.317% | 41 | 596 | -54.436% |
| 2026-03-10 | 14.2000 | 14.2000 | 13.9000 | 13.9000 | -16.315% | 5 | 566 | -56.403% |
| 2026-03-06 | 16.6500 | 16.6500 | 16.6100 | 16.6100 | -8.736% | 5 | 562 | -63.516% |
| 2026-03-03 | 17.0000 | 18.2000 | 17.0000 | 18.2000 | +2.825% | 5 | 562 | -66.703% |
| 2026-03-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -10.606% | 1 | 563 | -65.763% |
| 2026-02-27 | 20.1400 | 20.1400 | 19.8000 | 19.8000 | +1.538% | 4 | 562 | -69.394% |
| 2026-02-26 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +12.457% | 1 | 562 | -68.923% |
| 2026-02-24 | 16.5900 | 17.3400 | 16.5900 | 17.3400 | +12.964% | 5 | 563 | -65.052% |
| 2026-02-23 | 15.3000 | 15.3500 | 15.3000 | 15.3500 | -0.454% | 5 | 561 | -60.521% |
| 2026-02-20 | 15.1600 | 15.4200 | 14.4200 | 15.4200 | -9.027% | 11 | 566 | -60.700% |
| 2026-02-19 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +3.040% | 1 | 559 | -64.248% |
| 2026-02-17 | 15.9000 | 16.4500 | 15.8000 | 16.4500 | -0.424% | 15 | 558 | -63.161% |
| 2026-02-12 | 16.7000 | 16.7000 | 16.5200 | 16.5200 | -9.727% | 5 | 559 | -63.317% |
| 2026-02-11 | 20.0000 | 20.0000 | 18.3000 | 18.3000 | -16.629% | 3 | 559 | -66.885% |
| 2026-02-10 | 22.6000 | 22.6000 | 21.9500 | 21.9500 | +2.714% | 2 | 556 | -72.392% |
| 2026-02-09 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +13.973% | 1 | 554 | -71.642% |
| 2026-02-06 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +8.696% | 2 | 554 | -67.680% |
| 2026-02-05 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.071% | 3 | 554 | -64.870% |
| 2026-02-03 | 17.0200 | 17.3000 | 16.9000 | 16.9000 | -4.520% | 67 | 551 | -64.142% |
| 2026-02-02 | 18.9500 | 18.9500 | 17.6700 | 17.7000 | +7.273% | 8 | 515 | -65.763% |
| 2026-01-30 | 18.4700 | 18.4700 | 16.5000 | 16.5000 | -21.986% | 2 | 512 | -63.273% |
| 2026-01-26 | 20.0000 | 21.1500 | 19.3000 | 21.1500 | -0.704% | 15 | 511 | -71.348% |
| 2026-01-23 | 20.8500 | 21.3000 | 20.8500 | 21.3000 | -0.930% | 12 | 509 | -71.549% |
| 2026-01-22 | 22.1300 | 22.1300 | 21.3000 | 21.5000 | -2.273% | 101 | 507 | -71.814% |
| 2026-01-21 | 23.6500 | 23.6500 | 22.0000 | 22.0000 | -8.600% | 48 | 466 | -72.455% |
| 2026-01-20 | 27.8500 | 27.8500 | 24.0700 | 24.0700 | -21.443% | 12 | 464 | -74.823% |
| 2026-01-16 | 29.4500 | 32.1000 | 28.8500 | 30.6400 | +2.992% | 103 | 372 | -80.222% |
| 2026-01-15 | 28.0200 | 29.7500 | 28.0200 | 29.7500 | +11.007% | 14 | 372 | -79.630% |
| 2026-01-14 | 28.9000 | 28.9000 | 26.8000 | 26.8000 | -2.899% | 14 | 378 | -77.388% |
| 2026-01-13 | 26.4200 | 28.2500 | 26.4200 | 27.6000 | +40.816% | 17 | 384 | -78.043% |
| 2026-01-08 | 21.1300 | 21.1300 | 19.6000 | 19.6000 | -10.909% | 12 | 376 | -69.082% |
| 2026-01-07 | 21.7400 | 22.0500 | 21.7400 | 22.0000 | -2.439% | 5 | 364 | -72.455% |
| 2026-01-06 | 23.4000 | 23.4000 | 21.3000 | 22.5500 | -10.516% | 66 | 366 | -73.126% |
| 2026-01-05 | 25.0500 | 25.2000 | 24.9900 | 25.2000 | +1.002% | 20 | 238 | -75.952% |
| 2025-12-31 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -0.399% | 100 | 238 | -75.711% |
| 2025-12-30 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -0.988% | 1 | 238 | -75.808% |
| 2025-12-29 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -0.394% | 10 | 239 | -76.047% |
| 2025-12-26 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +1.195% | 2 | 229 | -76.142% |
| 2025-12-23 | 25.7000 | 25.7000 | 25.1000 | 25.1000 | -3.014% | 52 | 229 | -75.857% |
| 2025-12-19 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -10.108% | 1 | 178 | -76.584% |
| 2025-12-18 | 27.7200 | 28.7900 | 27.7200 | 28.7900 | +1.552% | 11 | 177 | -78.951% |
| 2025-12-17 | 28.9000 | 28.9000 | 28.3500 | 28.3500 | -2.309% | 7 | 166 | -78.624% |
| 2025-12-16 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -3.267% | 10 | 164 | -79.118% |
| 2025-12-12 | 32.5000 | 32.5000 | 30.0000 | 30.0000 | -13.545% | 54 | 164 | -79.800% |
| 2025-12-11 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -4.827% | 5 | 112 | -82.536% |
| 2025-12-10 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | -2.773% | 2 | 117 | -83.379% |
| 2025-12-09 | 37.3000 | 37.5000 | 37.3000 | 37.5000 | +4.051% | 7 | 117 | -83.840% |
| 2025-12-08 | 36.0500 | 36.0500 | 36.0400 | 36.0400 | +1.094% | 5 | 113 | -83.185% |
| 2025-12-05 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +1.857% | 1 | 108 | -83.001% |
| 2025-12-02 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +6.610% | 5 | 107 | -82.686% |
| 2025-12-01 | 32.9600 | 33.5000 | 32.7500 | 32.8300 | -3.950% | 11 | 102 | -81.541% |
| 2025-11-28 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | +2.735% | 1 | 102 | -82.270% |
| 2025-11-26 | 33.6400 | 33.7000 | 33.2700 | 33.2700 | +6.943% | 3 | 102 | -81.785% |
| 2025-11-24 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | -0.128% | 3 | 102 | -80.521% |
| 2025-11-21 | 32.0000 | 32.0000 | 31.1500 | 31.1500 | -16.263% | 6 | 101 | -80.546% |
| 2025-11-19 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -4.000% | 1 | 101 | -83.710% |
| 2025-11-14 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -2.319% | 4 | 102 | -84.361% |
| 2025-11-13 | 39.5000 | 39.6700 | 39.5000 | 39.6700 | -1.588% | 47 | 98 | -84.724% |
| 2025-11-06 | 40.3100 | 40.3100 | 40.3100 | 40.3100 | -4.592% | 1 | 51 | -84.967% |
| 2025-11-04 | 42.3200 | 42.3200 | 40.6100 | 42.2500 | -7.041% | 26 | 50 | -85.657% |
| 2025-11-03 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | -5.823% | 4 | 22 | -86.667% |
| 2025-10-31 | 48.2600 | 48.2600 | 48.2600 | 48.2600 | -7.210% | 5 | 22 | -87.443% |
| 2025-10-30 | 55.5000 | 55.5000 | 52.0100 | 52.0100 | -22.845% | 9 | 27 | -88.348% |
| 2025-10-20 | 67.4100 | 67.4100 | 67.4100 | 67.4100 | -2.516% | 1 | 24 | -91.010% |
| 2025-10-16 | 70.9000 | 70.9000 | 68.9500 | 69.1500 | +14.071% | 11 | 24 | -91.236% |
| 2025-10-08 | 60.6200 | 60.6200 | 60.6200 | 60.6200 | -13.449% | 1 | 22 | -90.003% |
| 2025-10-01 | 70.0400 | 70.0400 | 70.0400 | 70.0400 | -2.097% | 1 | 21 | -91.348% |
| 2025-09-30 | 71.5400 | 71.5400 | 71.5400 | 71.5400 | +7.952% | 1 | 20 | -91.529% |
| 2025-09-26 | 66.2700 | 66.2700 | 66.2700 | 66.2700 | -1.384% | 1 | 19 | -90.856% |
| 2025-09-25 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | -1.538% | 2 | 18 | -90.982% |
| 2025-09-24 | 68.2500 | 68.2500 | 68.2500 | 68.2500 | -1.173% | 1 | 18 | -91.121% |
| 2025-09-23 | 69.0600 | 69.0600 | 69.0600 | 69.0600 | -2.458% | 1 | 19 | -91.225% |
| 2025-09-22 | 70.5700 | 71.4000 | 70.5700 | 70.8000 | +3.057% | 5 | 18 | -91.441% |
| 2025-09-18 | 68.9600 | 68.9600 | 68.6000 | 68.7000 | +4.726% | 11 | 13 | -91.179% |
| 2025-09-17 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -4.623% | 2 | 2 | -90.762% |
| 2025-09-16 | 68.7800 | 68.7800 | 68.7800 | 68.7800 | -3.317% | 1 | 2 | -91.189% |
| 2025-09-15 | 71.1400 | 71.1400 | 71.1400 | 71.1400 | 0.000% | 1 | 1 | -91.482% |