Dark

RBLX20260918P40
RBLX Sep 18 2026 40.00 Put (RBLX260918P00040000)
option OPRA

EOD

Aug 20, 2026

3.25+2.848%(+0.09)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7000	4.0000	3.2500	3.2500	+2.848%	58	2,734	0.000%
2026-08-19	3.3000	3.3000	2.5600	3.1600	-15.733%	271	2,685	+2.848%
2026-08-18	3.4500	3.8300	3.4500	3.7500	-6.948%	15	2,605	-13.333%
2026-08-17	4.0000	4.0500	3.4500	4.0300	+13.521%	208	2,609	-19.355%
2026-08-14	3.6200	3.6200	3.3000	3.5500	-7.792%	37	2,475	-8.451%
2026-08-13	5.3200	5.3200	3.7800	3.8500	-29.098%	85	2,476	-15.584%
2026-08-12	5.1500	5.7200	5.1500	5.4300	+8.600%	7	2,485	-40.147%
2026-08-11	5.0400	5.0400	4.6000	5.0000	+9.890%	50	2,485	-35.000%
2026-08-10	3.5000	4.5500	3.5000	4.5500	+3.409%	22	2,481	-28.571%
2026-08-07	5.3100	5.3100	4.4000	4.4000	-16.190%	42	2,475	-26.136%
2026-08-06	5.5000	5.5000	5.1000	5.2500	-7.895%	8	2,477	-38.095%
2026-08-05	5.0000	6.0000	5.0000	5.7000	+9.615%	18	2,481	-42.982%
2026-08-04	4.9900	5.2000	4.8000	5.2000	+4.628%	57	2,477	-37.500%
2026-08-03	5.5100	5.8000	4.8100	4.9700	-18.923%	170	2,457	-34.608%
2026-07-31	4.5500	7.3500	4.4500	6.1300	+199.024%	431	2,405	-46.982%
2026-07-30	1.7100	2.2000	1.6800	2.0500	+22.024%	229	2,364	+58.537%
2026-07-29	1.8800	1.9100	1.6800	1.6800	-10.160%	87	2,174	+93.452%
2026-07-28	2.1700	2.1700	1.7900	1.8700	-12.207%	166	2,091	+73.797%
2026-07-27	2.5000	2.6200	2.1300	2.1300	-4.911%	17	2,041	+52.582%
2026-07-24	2.4100	2.4400	2.2000	2.2400	-8.197%	64	2,040	+45.089%
2026-07-23	2.2200	2.4600	2.2200	2.4400	+23.232%	83	2,030	+33.197%
2026-07-22	1.8200	1.9800	1.8200	1.9800	+26.923%	17	1,993	+64.141%
2026-07-21	1.5600	1.5600	1.5600	1.5600	+15.556%	3	1,983	+108.333%
2026-07-20	1.3800	1.3800	1.3500	1.3500	-25.000%	3	1,983	+140.741%
2026-07-17	1.7000	1.8000	1.6800	1.8000	+33.333%	7	1,983	+80.556%
2026-07-16	1.2500	1.3500	1.2500	1.3500	+22.727%	8	1,982	+140.741%
2026-07-15	1.1400	1.1400	1.1000	1.1000	-21.429%	55	1,983	+195.455%
2026-07-14	1.4000	1.4000	1.4000	1.4000	+16.667%	2	1,983	+132.143%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-25.000%	1	1,981	+170.833%
2026-07-08	1.5500	1.6000	1.4500	1.6000	+19.403%	26	1,981	+103.125%
2026-07-07	1.3400	1.3400	1.3400	1.3400	+7.200%	1	1,980	+142.537%
2026-07-06	1.3000	1.3200	1.2500	1.2500	-24.699%	4	1,980	+160.000%
2026-07-02	1.6500	1.8400	1.6300	1.6600	+32.800%	9	1,981	+95.783%
2026-07-01	1.7000	1.7000	1.2500	1.2500	-26.471%	24	1,981	+160.000%
2026-06-30	2.0300	2.0300	1.5700	1.7000	-10.526%	93	1,981	+91.176%
2026-06-29	2.2900	2.3500	1.9000	1.9000	-44.118%	78	1,984	+71.053%
2026-06-26	3.4000	3.4000	3.2700	3.4000	-5.556%	9	1,945	-4.412%
2026-06-25	3.7000	3.7200	3.6000	3.6000	+12.853%	8	1,937	-9.722%
2026-06-24	3.0500	3.2200	3.0500	3.1900	+2.244%	11	1,936	+1.881%
2026-06-23	3.3200	3.3200	3.1200	3.1200	-12.113%	5	1,938	+4.167%
2026-06-22	3.2000	3.7000	3.2000	3.5500	+40.873%	46	1,938	-8.451%
2026-06-18	2.9500	2.9500	2.4000	2.5200	-12.195%	479	2,027	+28.968%
2026-06-17	2.6900	2.8700	2.5000	2.8700	+4.364%	34	2,027	+13.240%
2026-06-16	3.4800	3.6700	2.7500	2.7500	-27.441%	19	2,027	+18.182%
2026-06-15	3.9500	4.0000	3.7500	3.7900	-24.502%	8	2,027	-14.248%
2026-06-11	5.0200	5.0200	5.0200	5.0200	-4.924%	1	2,027	-35.259%
2026-06-08	5.2600	5.2800	5.2600	5.2800	-9.434%	6	2,027	-38.447%
2026-06-05	5.4000	5.8300	5.4000	5.8300	+17.778%	32	2,032	-44.254%
2026-06-04	4.7400	4.9500	4.7400	4.9500	-3.320%	3	2,046	-34.343%
2026-06-03	4.8000	5.2500	4.8000	5.1200	+10.108%	8	2,046	-36.523%
2026-06-02	4.3000	4.7500	4.3000	4.6500	+12.591%	38	2,041	-30.108%
2026-06-01	4.0500	4.1300	4.0500	4.1300	+4.557%	8	2,021	-21.308%
2026-05-29	3.9500	3.9500	3.8000	3.9500	0.000%	27	2,018	-17.722%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-12.222%	13	2,000	-17.722%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+20.000%	2	2,010	-27.778%
2026-05-22	4.2500	4.2500	3.6500	3.7500	-12.178%	19	2,010	-13.333%
2026-05-21	4.2500	4.2800	4.1500	4.2700	-5.111%	145	2,026	-23.888%
2026-05-20	4.5700	4.5700	4.3500	4.5000	-7.787%	21	2,026	-27.778%
2026-05-19	4.3900	5.0000	4.3900	4.8800	+15.640%	28	1,893	-33.402%
2026-05-18	4.3000	4.3000	4.1500	4.2200	-21.852%	26	1,893	-22.986%
2026-05-15	5.3000	5.5000	5.3000	5.4000	+2.857%	11	1,893	-39.815%
2026-05-14	5.6300	5.6300	5.1700	5.2500	-8.696%	3	1,905	-38.095%
2026-05-13	6.0000	6.0000	5.7500	5.7500	0.000%	51	1,893	-43.478%
2026-05-12	5.6000	5.7500	5.4000	5.7500	-3.035%	8	1,893	-43.478%
2026-05-11	5.9300	5.9300	5.6000	5.9300	+4.035%	634	1,893	-45.194%
2026-05-08	5.1500	5.7900	5.1500	5.7000	+15.152%	88	1,261	-42.982%
2026-05-07	4.9100	4.9500	4.8500	4.9500	-1.000%	21	1,254	-34.343%
2026-05-05	4.5000	5.0000	4.5000	5.0000	+25.945%	43	1,254	-35.000%
2026-05-04	4.8500	4.9000	3.9700	3.9700	-18.144%	55	1,237	-18.136%
2026-05-01	6.0000	6.0000	4.5000	4.8500	+67.820%	161	1,226	-32.990%
2026-04-30	3.1500	3.2000	2.8900	2.8900	-15.000%	10	1,226	+12.457%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,222	-4.412%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-9.621%	15	1,221	+4.839%
2026-04-24	3.7000	3.8000	3.4000	3.4300	+3.313%	30	1,236	-5.248%
2026-04-23	3.1500	3.3200	3.1500	3.3200	+31.746%	4	1,214	-2.108%
2026-04-22	2.2900	2.5500	2.2900	2.5200	+7.692%	39	1,213	+28.968%
2026-04-21	2.3400	2.3400	2.3400	2.3400	-4.878%	1	1,215	+38.889%
2026-04-20	2.6000	2.6000	2.3400	2.4600	-1.600%	75	1,215	+32.114%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+2.459%	2	1,210	+30.000%
2026-04-16	2.4400	2.4400	2.4400	2.4400	-18.121%	1	1,212	+33.197%
2026-04-14	3.0000	3.0100	2.9100	2.9800	+3.833%	35	1,212	+9.060%
2026-04-13	2.8700	2.8800	2.8700	2.8700	-22.432%	8	1,190	+13.240%
2026-04-10	3.7500	3.7500	3.6500	3.7000	+5.714%	27	1,190	-12.162%
2026-04-09	3.5000	3.5500	3.4500	3.5000	+5.422%	44	1,179	-7.143%
2026-04-08	2.9000	3.3200	2.8400	3.3200	+3.750%	33	1,185	-2.108%
2026-04-07	3.2400	3.2400	3.2000	3.2000	-0.621%	4	1,183	+1.562%
2026-04-06	3.2200	3.2200	3.2200	3.2200	+10.653%	1	1,182	+0.932%
2026-04-02	3.3600	3.3600	2.9100	2.9100	-24.416%	3	1,183	+11.684%
2026-03-31	3.8500	3.8500	3.8000	3.8500	-10.673%	56	1,183	-15.584%
2026-03-30	4.4500	4.5000	4.3000	4.3100	+1.174%	13	1,127	-24.594%
2026-03-27	4.2600	4.2600	4.2600	4.2600	+16.712%	2	1,115	-23.709%
2026-03-26	3.5500	3.6500	3.5500	3.6500	+5.797%	42	1,113	-10.959%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-8.730%	27	1,113	-5.797%
2026-03-24	3.8000	3.8000	3.7500	3.7800	+8.000%	929	1,086	-14.021%
2026-03-20	3.6000	3.7000	3.5000	3.5000	-0.850%	27	157	-7.143%
2026-03-19	3.4700	3.5400	3.4000	3.5300	+12.063%	44	130	-7.932%
2026-03-18	3.0500	3.2000	3.0500	3.1500	-3.077%	33	99	+3.175%
2026-03-16	3.1500	3.3000	3.1500	3.2500	+28.458%	62	75	0.000%
2026-03-04	2.5300	2.5300	2.5300	2.5300	-9.643%	1	47	+28.458%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+4.478%	1	47	+16.071%
2026-02-24	2.7900	2.7900	2.6800	2.6800	-14.921%	4	47	+21.269%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+5.000%	5	46	+3.175%
2026-02-17	2.8900	3.0000	2.8500	3.0000	+14.504%	5	45	+8.333%
2026-02-12	2.5300	2.6200	2.5300	2.6200	-27.424%	2	44	+24.046%
2026-02-05	3.6100	3.6100	3.6100	3.6100	+41.569%	5	43	-9.972%
2026-01-30	2.3600	2.5500	2.3600	2.5500	+50.000%	9	44	+27.451%
2026-01-26	1.7800	1.7800	1.7000	1.7000	+12.583%	17	38	+91.176%
2026-01-21	1.3700	1.5100	1.3700	1.5100	+7.857%	2	37	+115.232%
2026-01-20	1.2100	1.4000	1.2100	1.4000	+35.922%	28	36	+132.143%
2026-01-16	1.0300	1.0300	0.9800	1.0300	-24.265%	4	5	+215.534%
2026-01-09	1.3600	1.3600	1.3600	1.3600	0.000%	5	5	+138.971%

.dark-mode .Q2P7V9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2P7V9{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918P40RBLX Sep 18 2026 40.00 Put (RBLX260918P00040000)option OPRA

RBLX20260918P40
RBLX Sep 18 2026 40.00 Put (RBLX260918P00040000)
option OPRA