Dark

RBLX20260918P45
RBLX Sep 18 2026 45.00 Put (RBLX260918P00045000)
option OPRA

EOD

Aug 20, 2026

7.71+12.064%(+0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3000	7.7100	7.3000	7.7100	+12.064%	2	2,254	0.000%
2026-08-19	7.2500	7.2500	6.7000	6.8800	-4.841%	9	2,254	+12.064%
2026-08-18	7.4000	7.4000	7.2300	7.2300	-2.297%	7	2,256	+6.639%
2026-08-17	7.4000	7.4000	7.4000	7.4000	+1.370%	2	2,251	+4.189%
2026-08-14	7.4000	7.4000	7.2500	7.3000	-20.219%	3	2,252	+5.616%
2026-08-13	9.5400	9.5500	9.1300	9.1500	+3.741%	4	2,253	-15.738%
2026-08-11	8.9000	8.9000	8.4000	8.8200	+6.137%	43	2,255	-12.585%
2026-08-10	7.9800	8.3100	6.9100	8.3100	-0.360%	12	2,251	-7.220%
2026-08-07	9.1800	9.2500	8.3400	8.3400	-7.743%	15	2,256	-7.554%
2026-08-06	9.0400	9.0400	9.0400	9.0400	+1.802%	1	2,251	-14.712%
2026-08-05	8.8800	8.8800	8.8800	8.8800	-1.224%	3	2,251	-13.176%
2026-08-04	8.6500	8.9900	8.3700	8.9900	+7.024%	14	2,248	-14.238%
2026-08-03	9.5000	9.6000	8.4000	8.4000	-19.308%	50	2,251	-8.214%
2026-07-31	8.3000	11.5900	8.3000	10.4100	+177.600%	214	2,260	-25.937%
2026-07-30	3.3500	4.0800	3.3500	3.7500	+16.460%	173	2,288	+105.600%
2026-07-29	3.6700	3.6700	3.2200	3.2200	-11.538%	4	2,190	+139.441%
2026-07-28	4.1000	4.1000	3.6000	3.6400	-11.220%	6	2,190	+111.813%
2026-07-27	4.3900	4.8000	4.0500	4.1000	-3.529%	29	2,191	+88.049%
2026-07-24	4.4000	4.4700	4.1500	4.2500	-2.968%	11	2,185	+81.412%
2026-07-23	4.2000	4.5300	4.2000	4.3800	+20.000%	32	2,177	+76.027%
2026-07-22	3.5500	3.6900	3.5500	3.6500	+19.672%	55	2,181	+111.233%
2026-07-21	2.9800	3.0500	2.9000	3.0500	+23.482%	7	2,144	+152.787%
2026-07-20	3.3000	3.3000	2.4700	2.4700	-26.269%	23	2,139	+212.146%
2026-07-17	3.3500	3.3500	3.3500	3.3500	+28.846%	1	2,118	+130.149%
2026-07-16	2.5800	2.6000	2.5400	2.6000	+20.930%	7	2,117	+196.538%
2026-07-15	2.3000	2.3400	2.1500	2.1500	-22.662%	13	2,116	+258.605%
2026-07-14	2.8000	2.8000	2.7800	2.7800	+10.317%	4	2,110	+177.338%
2026-07-13	2.3500	2.5200	2.2600	2.5200	-2.326%	20	2,109	+205.952%
2026-07-10	2.7700	2.7700	2.5800	2.5800	+3.200%	7	2,103	+198.837%
2026-07-09	2.5400	2.6000	2.5000	2.5000	-18.033%	7	2,096	+208.400%
2026-07-08	2.7000	3.0500	2.7000	3.0500	+16.858%	7	2,092	+152.787%
2026-07-07	2.6200	2.6200	2.6100	2.6100	+6.531%	2	2,094	+195.402%
2026-07-06	2.5000	2.5000	2.4300	2.4500	-21.975%	13	2,096	+214.694%
2026-07-02	3.1700	3.1700	3.0200	3.1400	+26.613%	10	2,100	+145.541%
2026-07-01	2.5400	2.5700	2.4800	2.4800	-22.500%	9	2,100	+210.887%
2026-06-30	3.0000	3.2000	2.9000	3.2000	-1.538%	18	2,104	+140.938%
2026-06-29	3.7600	3.8700	3.2500	3.2500	-39.252%	35	2,097	+137.231%
2026-06-26	5.3500	5.3500	5.3500	5.3500	-10.833%	59	2,080	+44.112%
2026-06-25	5.9300	6.0700	5.9300	6.0000	+17.188%	30	2,060	+28.500%
2026-06-24	5.0400	5.1200	5.0400	5.1200	-0.583%	6	2,043	+50.586%
2026-06-23	5.2300	5.2300	5.1400	5.1500	-11.966%	3	2,042	+49.709%
2026-06-22	5.1300	6.0200	5.1300	5.8500	+42.683%	43	2,043	+31.795%
2026-06-18	4.1900	4.1900	4.0500	4.1000	-7.240%	13	2,002	+88.049%
2026-06-17	4.8300	4.9500	4.4200	4.4200	-4.946%	68	2,002	+74.434%
2026-06-16	5.7800	5.7800	4.6500	4.6500	-24.267%	28	2,002	+65.806%
2026-06-15	6.4000	6.4000	6.1000	6.1400	-19.739%	22	1,972	+25.570%
2026-06-11	7.6500	7.6500	7.6500	7.6500	-3.165%	3	1,972	+0.784%
2026-06-10	8.0000	8.0000	7.9000	7.9000	-8.671%	2	1,969	-2.405%
2026-06-05	8.5400	8.7600	8.5400	8.6500	+12.338%	22	1,968	-10.867%
2026-06-04	7.3800	7.7000	7.1200	7.7000	0.000%	12	1,984	+0.130%
2026-06-03	7.8000	8.0500	7.7000	7.7000	+8.451%	573	1,985	+0.130%
2026-06-02	7.0000	7.1000	7.0000	7.1000	+10.938%	6	2,133	+8.592%
2026-06-01	6.5000	6.7000	6.4000	6.4000	+4.235%	21	2,138	+20.469%
2026-05-29	6.1400	6.1400	6.1400	6.1400	-0.968%	1	2,126	+25.570%
2026-05-28	6.2000	6.2000	6.0500	6.2000	-8.824%	39	2,127	+24.355%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+0.741%	10	2,099	+13.382%
2026-05-26	6.5000	6.8000	6.5000	6.7500	+17.596%	13	2,089	+14.222%
2026-05-22	6.1300	6.1300	5.7400	5.7400	-13.162%	61	2,088	+34.321%
2026-05-21	6.6100	6.6100	6.6100	6.6100	-3.504%	1	2,092	+16.641%
2026-05-20	6.8700	6.9500	6.8000	6.8500	+4.580%	55	2,092	+12.555%
2026-05-19	6.5500	6.5500	6.5500	6.5500	+1.708%	5	2,094	+17.710%
2026-05-18	6.4700	6.4700	6.3600	6.4400	-20.000%	17	2,094	+19.720%
2026-05-15	8.0500	8.0500	8.0500	8.0500	-6.286%	1	2,094	-4.224%
2026-05-13	8.6000	8.6000	8.5900	8.5900	+0.585%	2	2,094	-10.244%
2026-05-12	8.6600	8.6600	8.1200	8.5400	+0.471%	63	2,093	-9.719%
2026-05-11	8.7200	8.7200	8.5000	8.5000	+1.432%	21	2,093	-9.294%
2026-05-08	8.5000	8.5000	8.3300	8.3800	+18.865%	16	2,087	-7.995%
2026-05-07	7.0500	7.1500	7.0500	7.0500	-8.083%	624	2,079	+9.362%
2026-05-06	7.6500	7.7000	7.5000	7.6700	+9.571%	12	1,754	+0.522%
2026-05-05	6.9500	7.0000	6.9000	7.0000	+14.379%	10	1,752	+10.143%
2026-05-04	7.0000	7.0000	6.1200	6.1200	-19.048%	76	1,752	+25.980%
2026-05-01	8.5000	8.5000	6.7600	7.5600	+51.200%	74	1,699	+1.984%
2026-04-30	4.9000	5.0000	4.8500	5.0000	-1.381%	27	1,699	+54.200%
2026-04-29	5.1900	5.2000	5.0500	5.0700	-6.630%	26	1,676	+52.071%
2026-04-24	5.6000	5.7500	5.4300	5.4300	+5.437%	14	1,690	+41.989%
2026-04-23	4.3800	5.3500	4.3800	5.1500	+29.073%	35	1,685	+49.709%
2026-04-22	3.7000	4.0500	3.7000	3.9900	+13.352%	7	1,654	+93.233%
2026-04-21	3.5100	3.5200	3.5000	3.5200	-4.865%	4	1,650	+119.034%
2026-04-20	3.7500	3.8000	3.7000	3.7000	-7.500%	8	1,650	+108.378%
2026-04-17	3.7300	4.0000	3.7300	4.0000	+8.108%	2	1,642	+92.750%
2026-04-16	4.0200	4.1000	3.7000	3.7000	-6.329%	12	1,641	+108.378%
2026-04-15	4.0000	4.0000	3.9500	3.9500	-11.633%	4	1,640	+95.190%
2026-04-14	4.5000	4.5000	4.3500	4.4700	+2.523%	31	1,640	+72.483%
2026-04-13	4.4000	4.5000	4.3300	4.3600	-20.727%	30	1,640	+76.835%
2026-04-10	5.5500	5.5500	5.5000	5.5000	+0.917%	7	1,650	+40.182%
2026-04-09	5.2500	5.4500	5.2500	5.4500	+6.238%	18	1,650	+41.468%
2026-04-08	4.5500	5.1300	4.5500	5.1300	+2.806%	25	1,643	+50.292%
2026-04-07	4.9900	4.9900	4.9900	4.9900	+2.887%	1	1,651	+54.509%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+9.977%	1	1,650	+58.969%
2026-04-02	4.7500	4.7500	4.4100	4.4100	-21.250%	10	1,657	+74.830%
2026-03-31	5.6500	5.6500	5.6000	5.6000	-15.789%	15	1,662	+37.679%
2026-03-30	6.5500	6.6500	6.3000	6.6500	+4.724%	3	1,653	+15.940%
2026-03-27	6.1000	6.3500	6.0700	6.3500	+14.621%	4	1,653	+21.417%
2026-03-26	5.5400	5.5400	5.5400	5.5400	+11.919%	1	1,650	+39.170%
2026-03-19	4.9500	4.9500	4.9500	4.9500	+4.211%	1	1,650	+55.758%
2026-03-18	4.7000	4.7500	4.7000	4.7500	-3.846%	61	1,650	+62.316%
2026-03-16	5.0000	5.0000	4.9400	4.9400	-7.664%	1,401	1,650	+56.073%
2026-03-13	5.3500	5.3500	5.3500	5.3500	+12.632%	10	250	+44.112%
2026-03-12	4.7500	4.7500	4.7500	4.7500	+2.151%	3	241	+62.316%
2026-03-11	4.7000	4.7000	4.6500	4.6500	+6.897%	44	238	+65.806%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+21.508%	30	194	+77.241%
2026-03-05	3.5800	3.5800	3.5800	3.5800	+2.286%	2	183	+115.363%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-26.316%	1	182	+120.286%
2026-02-23	4.7500	4.7500	4.7500	4.7500	+5.556%	1	182	+62.316%
2026-02-12	4.3400	4.5300	4.3400	4.5000	+26.761%	47	182	+71.333%
2026-02-09	3.3500	3.6200	3.3500	3.5500	-12.346%	8	152	+117.183%
2026-02-06	4.5000	5.5000	4.0500	4.0500	-11.379%	34	156	+90.370%
2026-02-03	4.5000	4.5700	4.5000	4.5700	+13.965%	2	146	+68.709%
2026-02-02	4.0100	4.0100	4.0100	4.0100	+16.570%	1	146	+92.269%
2026-01-30	3.3500	3.4400	3.3500	3.4400	+38.710%	7	145	+124.128%
2026-01-29	2.5500	2.5500	2.4800	2.4800	+31.915%	2	143	+210.887%
2026-01-13	1.8800	1.8800	1.8800	1.8800	-25.100%	2	143	+310.106%
2026-01-12	2.5100	2.5100	2.5100	2.5100	-5.993%	2	145	+207.171%
2026-01-09	2.7000	2.8300	2.5200	2.6700	+0.376%	129	143	+188.764%
2026-01-08	2.6600	2.6600	2.6600	2.6600	+13.191%	10	18	+189.850%
2026-01-06	2.3500	2.3500	2.2400	2.3500	+22.396%	6	11	+228.085%
2025-12-29	1.9200	1.9200	1.9200	1.9200	+3.784%	1	12	+301.563%
2025-11-24	1.8500	1.8500	1.8500	1.8500	+39.098%	1	11	+316.757%
2025-11-07	1.0900	1.3300	1.0900	1.3300	+7.258%	4	10	+479.699%
2025-09-12	1.2400	1.2400	1.2400	1.2400	-12.676%	1	6	+521.774%
2025-08-29	1.4200	1.4200	1.4200	1.4200	-4.698%	1	7	+442.958%
2025-08-25	1.4900	1.4900	1.4900	1.4900	-13.372%	1	7	+417.450%
2025-08-19	1.7200	1.7200	1.7200	1.7200	-23.894%	1	7	+348.256%
2025-07-02	2.2600	2.2600	2.2600	2.2600	+1.345%	2	6	+241.150%
2025-06-23	2.2300	2.2300	2.2300	2.2300	-6.303%	2	4	+245.740%
2025-06-17	2.3300	2.3800	2.3300	2.3800	-16.491%	2	2	+223.950%
2025-05-29	2.8000	2.8500	2.8000	2.8500	0.000%	2	1	+170.526%

.dark-mode .tqqT5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqqT5p{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918P45RBLX Sep 18 2026 45.00 Put (RBLX260918P00045000)option OPRA

RBLX20260918P45
RBLX Sep 18 2026 45.00 Put (RBLX260918P00045000)
option OPRA