Dark

RBLX20260918P47.5
RBLX Sep 18 2026 47.50 Put (RBLX260918P00047500)
option OPRA

EOD

Aug 19, 2026

8.97-4.878%(-0.46)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.5100	8.9800	8.5100	8.9700	-4.878%	21	7,411	0.000%
2026-08-14	9.4300	9.4300	9.4300	9.4300	-18.355%	1	7,411	-4.878%
2026-08-13	11.1500	11.5500	11.1500	11.5500	-4.545%	6	7,411	-22.338%
2026-08-12	11.4500	12.1000	11.4500	12.1000	+11.933%	5	7,416	-25.868%
2026-08-11	10.8000	10.8100	10.8000	10.8100	-1.279%	50	7,421	-17.021%
2026-08-07	10.9500	10.9500	10.9500	10.9500	-5.847%	1	7,421	-18.082%
2026-08-05	11.6300	11.6300	11.6300	11.6300	+9.717%	1	7,422	-22.872%
2026-08-04	10.5500	10.6000	10.5000	10.6000	+0.760%	14	7,422	-15.377%
2026-08-03	11.0500	11.0500	10.5200	10.5200	-14.818%	5	7,436	-14.734%
2026-07-31	10.5600	13.7500	10.5600	12.3500	+152.041%	7,077	7,438	-27.368%
2026-07-30	5.1000	5.3600	4.8800	4.9000	+7.692%	5,464	8,436	+83.061%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-4.211%	3	4,231	+97.143%
2026-07-28	5.3500	5.3500	4.7000	4.7500	-12.037%	3	4,234	+88.842%
2026-07-27	6.0400	6.3300	5.4000	5.4000	-6.087%	3,531	4,234	+66.111%
2026-07-24	5.5000	5.8000	5.5000	5.7500	0.000%	25	1,413	+56.000%
2026-07-23	5.4500	5.8500	5.4500	5.7500	+18.557%	23	1,418	+56.000%
2026-07-22	4.6000	4.9000	4.5500	4.8500	+24.041%	64	1,428	+84.948%
2026-07-21	3.9500	3.9500	3.9100	3.9100	-2.250%	3	1,402	+129.412%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-3.148%	13	1,399	+124.250%
2026-07-17	4.2000	4.2000	4.1300	4.1300	+11.622%	6	1,409	+117.191%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+27.586%	1	1,414	+142.432%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-20.548%	1	1,415	+209.310%
2026-07-14	3.5000	3.6500	3.5000	3.6500	+18.893%	85	1,416	+145.753%
2026-07-13	3.0700	3.0700	3.0700	3.0700	-15.427%	1	1,356	+192.182%
2026-07-10	3.6000	3.6300	3.6000	3.6300	+1.397%	27	1,355	+147.107%
2026-07-09	3.8000	3.8000	3.5800	3.5800	-11.605%	6	1,344	+150.559%
2026-07-08	3.7500	4.0500	3.7500	4.0500	+20.896%	19	1,346	+121.481%
2026-07-07	3.3000	3.3500	3.3000	3.3500	+6.688%	13	1,331	+167.761%
2026-07-06	3.1400	3.1400	3.1400	3.1400	-19.072%	1	1,337	+185.669%
2026-07-02	3.8000	4.2500	3.8000	3.8800	+15.821%	46	1,316	+131.186%
2026-07-01	3.3000	3.4600	3.1900	3.3500	-14.103%	4	1,316	+167.761%
2026-06-30	3.9000	3.9000	3.9000	3.9000	-7.801%	1	1,315	+130.000%
2026-06-29	4.4500	4.4500	4.2300	4.2300	-37.333%	8	1,314	+112.057%
2026-06-26	6.7000	6.8700	6.7000	6.7500	-9.152%	11	1,309	+32.889%
2026-06-25	7.4300	7.4300	7.4300	7.4300	+17.937%	6	1,304	+20.727%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-7.353%	17	1,304	+42.381%
2026-06-23	7.1000	7.1000	6.5000	6.8000	-4.895%	31	1,287	+31.912%
2026-06-22	7.0000	7.5000	7.0000	7.1500	+34.146%	36	1,257	+25.455%
2026-06-18	5.3000	5.3800	5.3000	5.3300	-8.889%	11	1,242	+68.293%
2026-06-17	5.8500	5.8500	5.8500	5.8500	-2.985%	6	1,242	+53.333%
2026-06-16	6.0200	6.0300	6.0200	6.0300	-42.517%	10	1,242	+48.756%
2026-06-05	10.5200	10.5200	10.4900	10.4900	+13.405%	10	1,242	-14.490%
2026-06-04	9.2500	9.2500	9.2500	9.2500	+0.543%	2	1,242	-3.027%
2026-06-03	9.6500	9.6500	9.2000	9.2000	+12.058%	134	1,242	-2.500%
2026-06-01	8.2100	8.2100	8.2100	8.2100	+13.241%	1	1,160	+9.257%
2026-05-29	7.2500	7.2500	7.2500	7.2500	+2.546%	10	1,160	+23.724%
2026-05-22	7.0700	7.0700	7.0700	7.0700	-13.780%	1	1,160	+26.874%
2026-05-20	8.2800	8.2800	8.1700	8.2000	-8.380%	17	1,160	+9.390%
2026-05-19	7.8300	9.0000	7.8300	8.9500	+12.579%	50	1,192	+0.223%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-17.188%	10	1,192	+12.830%
2026-05-14	9.6200	9.6200	9.6000	9.6000	-8.134%	2	1,192	-6.562%
2026-05-13	10.4500	10.4500	10.4500	10.4500	+4.500%	1	1,191	-14.163%
2026-05-11	10.0000	10.0000	10.0000	10.0000	0.000%	3	1,191	-10.300%
2026-05-08	10.0000	10.0500	9.8700	10.0000	+17.647%	116	1,191	-10.300%
2026-05-07	8.4500	8.6000	8.4500	8.5000	-8.108%	508	1,306	+5.529%
2026-05-06	9.2500	9.2500	9.2500	9.2500	+9.857%	1	848	-3.027%
2026-05-05	8.3500	8.4500	8.3500	8.4200	+13.784%	8	849	+6.532%
2026-05-04	8.2800	8.2800	7.4000	7.4000	-15.235%	71	855	+21.216%
2026-05-01	10.0000	10.0000	8.4000	8.7300	+47.966%	54	901	+2.749%
2026-04-30	5.9500	6.0000	5.8500	5.9000	-3.595%	12	901	+52.034%
2026-04-29	6.3000	6.4000	6.1200	6.1200	+1.325%	21	897	+46.569%
2026-04-28	5.6000	6.0400	5.6000	6.0400	+5.965%	113	900	+48.510%
2026-04-27	5.7000	5.7000	5.7000	5.7000	-16.176%	1	790	+57.368%
2026-04-24	6.7500	6.8500	6.7500	6.8000	+8.280%	11	791	+31.912%
2026-04-23	5.8000	6.2800	5.7500	6.2800	+33.617%	624	802	+42.834%
2026-04-22	4.5500	4.9300	4.5500	4.7000	+6.818%	9	240	+90.851%
2026-04-21	4.1000	4.4000	4.1000	4.4000	+2.804%	7	237	+103.864%
2026-04-20	4.6000	4.6000	4.2800	4.2800	-8.936%	17	237	+109.579%
2026-04-17	4.2600	4.7200	4.2600	4.7000	+1.512%	9	229	+90.851%
2026-04-16	4.9000	4.9500	4.6300	4.6300	-4.733%	16	228	+93.737%
2026-04-15	4.8500	4.8600	4.7400	4.8600	-7.429%	20	219	+84.568%
2026-04-14	5.4000	5.4000	5.2500	5.2500	-2.778%	5	224	+70.857%
2026-04-13	5.3000	5.4500	5.3000	5.4000	-16.923%	10	224	+66.111%
2026-04-10	6.6500	6.6500	6.5000	6.5000	+2.362%	14	226	+38.000%
2026-04-09	6.4000	6.4000	6.3500	6.3500	+17.593%	18	226	+41.260%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-8.475%	1	232	+66.111%
2026-04-07	5.9000	5.9000	5.9000	5.9000	+3.509%	6	232	+52.034%
2026-04-06	5.6500	5.7000	5.6500	5.7000	+1.786%	10	228	+57.368%
2026-04-01	5.6000	5.6000	5.5500	5.6000	-15.789%	8	219	+60.179%
2026-03-31	6.6500	6.6500	6.6500	6.6500	-15.394%	64	225	+34.887%
2026-03-30	7.5000	7.8900	7.3000	7.8600	+6.939%	71	167	+14.122%
2026-03-27	7.3500	7.3500	7.3500	7.3500	+15.385%	10	115	+22.041%
2026-03-20	6.3700	6.3700	6.3700	6.3700	+11.754%	7	105	+40.816%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-3.390%	1	105	+57.368%
2026-03-17	5.9000	5.9000	5.9000	5.9000	+5.357%	1	104	+52.034%
2026-03-11	5.5000	5.6000	5.5000	5.6000	+7.692%	27	105	+60.179%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+5.051%	1	81	+72.500%
2026-03-06	4.9000	4.9500	4.9000	4.9500	-8.333%	6	81	+81.212%
2026-02-12	4.6400	5.4500	4.6400	5.4000	-1.996%	13	81	+66.111%
2026-02-03	5.3600	5.5100	5.3600	5.5100	+12.679%	2	77	+62.795%
2026-01-30	4.8900	4.8900	4.8900	4.8900	+56.731%	7	77	+83.436%
2026-01-29	3.0100	3.1200	3.0100	3.1200	-0.952%	2	73	+187.500%
2026-01-27	3.1100	3.1500	3.1000	3.1500	+9.756%	10	74	+184.762%
2026-01-21	2.8700	2.8700	2.8700	2.8700	-11.420%	1	69	+212.544%
2026-01-08	3.2400	3.2400	3.2400	3.2400	+83.051%	10	69	+176.852%
2025-12-05	1.7700	1.7700	1.7700	1.7700	-10.152%	2	62	+406.780%
2025-11-19	1.9700	1.9700	1.9600	1.9700	+31.333%	10	62	+355.330%
2025-11-10	1.5300	1.6400	1.3500	1.5000	+0.671%	50	52	+498.000%
2025-11-03	1.4900	1.4900	1.4900	1.4900	-1.325%	3	30	+502.013%
2025-10-31	1.5100	1.5100	1.5100	1.5100	+17.969%	3	30	+494.040%
2025-09-10	1.2800	1.2800	1.2800	1.2800	-37.864%	2	30	+600.781%
2025-08-18	2.0500	2.0600	2.0500	2.0600	+5.102%	5	30	+335.437%
2025-08-15	1.9500	1.9600	1.9500	1.9600	0.000%	25	25	+357.653%
2025-07-23	1.9600	1.9600	1.9600	1.9600	-28.467%	3	6	+357.653%
2025-06-20	2.7400	2.7400	2.7400	2.7400	0.000%	6	3	+227.372%
2025-06-17	2.6400	2.7400	2.6400	2.7400	-3.860%	4	1	+227.372%
2025-06-05	2.7800	2.8500	2.7800	2.8500	0.000%	2	1	+214.737%

.dark-mode .qWQbSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWQbSZ{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918P47.5RBLX Sep 18 2026 47.50 Put (RBLX260918P00047500)option OPRA

RBLX20260918P47.5
RBLX Sep 18 2026 47.50 Put (RBLX260918P00047500)
option OPRA