Dark

RBLX20260918P50
RBLX Sep 18 2026 50.00 Put (RBLX260918P00050000)
option OPRA

EOD

Aug 17, 2026

12.19+4.456%(+0.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	12.1900	12.1900	12.1900	12.1900	+4.456%	10	1,235	0.000%
2026-08-14	11.6700	11.6700	11.6700	11.6700	-4.501%	1	1,235	+4.456%
2026-08-13	13.8000	13.9400	12.2200	12.2200	-10.147%	59	1,235	-0.245%
2026-08-07	13.6100	13.6100	13.6000	13.6000	-1.876%	10	1,239	-10.368%
2026-08-06	13.8600	13.8600	13.8600	13.8600	+4.683%	1	1,239	-12.049%
2026-08-04	12.6500	13.2400	12.6500	13.2400	+1.846%	6	1,240	-7.931%
2026-08-03	15.1000	15.1000	12.8800	13.0000	-16.506%	13	1,242	-6.231%
2026-07-31	13.0700	15.9000	13.0700	15.5700	+151.129%	45	1,240	-21.708%
2026-07-30	5.4600	6.7500	5.4600	6.2000	+12.727%	75	1,250	+96.613%
2026-07-29	6.2000	6.4000	5.5000	5.5000	-8.333%	154	1,243	+121.636%
2026-07-28	6.8000	6.8000	6.0000	6.0000	-9.502%	10	1,128	+103.167%
2026-07-27	7.5000	7.5000	6.6000	6.6300	-5.286%	18	1,121	+83.861%
2026-07-24	7.0300	7.0800	6.6500	7.0000	-2.371%	27	1,130	+74.143%
2026-07-23	6.7500	7.2500	6.5000	7.1700	+17.157%	43	1,143	+70.014%
2026-07-22	5.8100	6.1200	5.7500	6.1200	+20.000%	38	1,146	+99.183%
2026-07-21	4.9600	5.1000	4.9400	5.1000	+14.350%	209	1,144	+139.020%
2026-07-20	5.3000	5.3000	4.2500	4.4600	-21.754%	474	1,152	+173.318%
2026-07-17	5.4700	5.7000	5.4700	5.7000	+52.000%	7	896	+113.860%
2026-07-16	4.0500	4.0500	3.7500	3.7500	-3.101%	10	896	+225.067%
2026-07-15	3.9000	3.9000	3.8000	3.8700	-16.774%	191	893	+214.987%
2026-07-14	4.6300	4.6500	4.6300	4.6500	+9.412%	29	981	+162.151%
2026-07-13	4.1000	4.2500	3.9700	4.2500	-1.163%	46	970	+186.824%
2026-07-10	4.5500	4.6500	4.3000	4.3000	+2.871%	193	964	+183.488%
2026-07-09	4.1800	4.1800	4.1800	4.1800	-12.000%	1	855	+191.627%
2026-07-08	4.7500	5.1500	4.7500	4.7500	+11.765%	25	855	+156.632%
2026-07-07	4.2300	4.2500	4.2300	4.2500	0.000%	23	847	+186.824%
2026-07-06	4.2500	4.3000	4.1000	4.2500	-16.667%	72	847	+186.824%
2026-07-02	4.8500	5.1800	4.8500	5.1000	+19.159%	72	882	+139.020%
2026-07-01	4.3000	4.3900	4.1000	4.2800	-16.893%	44	882	+184.813%
2026-06-30	5.2600	5.2600	4.7100	5.1500	-3.377%	42	903	+136.699%
2026-06-29	6.0700	6.0700	5.3300	5.3300	-35.000%	71	894	+128.705%
2026-06-26	8.9500	8.9500	8.1000	8.2000	-7.345%	9	863	+48.659%
2026-06-25	8.9100	8.9500	8.8500	8.8500	+14.786%	13	863	+37.740%
2026-06-24	7.5900	7.7100	7.5900	7.7100	-7.665%	4	874	+58.106%
2026-06-23	7.9000	8.3500	7.7900	8.3500	-3.132%	34	873	+45.988%
2026-06-22	7.9500	9.0000	7.8000	8.6200	+33.643%	45	863	+41.415%
2026-06-18	6.6000	6.6000	6.4000	6.4500	-6.386%	39	828	+88.992%
2026-06-17	7.6000	7.6000	6.8500	6.8900	-4.966%	37	828	+76.923%
2026-06-16	8.7000	8.7500	7.2500	7.2500	-26.020%	64	828	+68.138%
2026-06-15	9.8000	9.8000	9.8000	9.8000	-9.677%	5	799	+24.388%
2026-06-04	10.2600	10.8500	10.2600	10.8500	-2.252%	6	799	+12.350%
2026-06-03	10.6200	11.1000	10.6200	11.1000	+6.731%	10	800	+9.820%
2026-06-02	10.0300	10.4000	10.0300	10.4000	+11.948%	8	792	+17.212%
2026-06-01	9.6000	9.6500	9.2900	9.2900	+4.972%	97	792	+31.216%
2026-05-29	8.8500	8.8500	8.8500	8.8500	-2.210%	6	788	+37.740%
2026-05-28	9.3400	9.3400	9.0000	9.0500	-5.532%	11	788	+34.696%
2026-05-27	9.4500	9.5800	9.4500	9.5800	+8.249%	4	787	+27.244%
2026-05-22	8.8500	8.8500	8.8500	8.8500	-4.839%	1	788	+37.740%
2026-05-21	9.3000	9.3000	9.3000	9.3000	-4.615%	30	787	+31.075%
2026-05-20	9.9000	9.9000	9.7500	9.7500	+3.175%	31	787	+25.026%
2026-05-19	9.4500	9.4500	9.4500	9.4500	+3.846%	5	783	+28.995%
2026-05-18	9.3300	9.3300	9.1000	9.1000	-19.111%	6	783	+33.956%
2026-05-14	11.9200	11.9500	11.2500	11.2500	-6.328%	20	783	+8.356%
2026-05-13	11.9000	12.0100	11.9000	12.0100	+3.179%	4	767	+1.499%
2026-05-12	11.6400	11.6400	11.6400	11.6400	-0.936%	10	767	+4.725%
2026-05-11	12.1500	12.2700	11.7500	11.7500	+0.427%	17	767	+3.745%
2026-05-08	11.5800	11.7000	11.5700	11.7000	+17.588%	32	774	+4.188%
2026-05-07	10.3600	10.3600	9.9500	9.9500	-4.785%	3	776	+22.513%
2026-05-05	9.7000	10.4500	9.7000	10.4500	+17.680%	26	775	+16.651%
2026-05-04	9.5000	9.6000	8.8800	8.8800	-14.037%	6	792	+37.275%
2026-05-01	12.3000	12.3000	9.8500	10.3300	+42.483%	95	844	+18.006%
2026-04-30	7.2500	7.2500	7.2500	7.2500	+5.839%	1	844	+68.138%
2026-04-29	7.5000	7.5500	6.8500	6.8500	-4.861%	15	844	+77.956%
2026-04-28	7.0000	7.2000	7.0000	7.2000	+10.769%	2	839	+69.306%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-9.847%	1	839	+87.538%
2026-04-24	7.9500	7.9500	7.2100	7.2100	-1.233%	6	839	+69.071%
2026-04-23	6.9500	7.3000	6.8200	7.3000	+32.727%	18	833	+66.986%
2026-04-22	5.3600	5.5500	5.3600	5.5000	+4.762%	19	821	+121.636%
2026-04-21	5.3000	5.3000	4.9000	5.2500	-1.316%	202	651	+132.190%
2026-04-20	5.4500	5.5500	5.3200	5.3200	-5.841%	25	651	+129.135%
2026-04-17	5.4500	5.6500	5.4500	5.6500	-2.586%	36	651	+115.752%
2026-04-16	5.8500	5.8500	5.7800	5.8000	-2.521%	34	617	+110.172%
2026-04-15	5.8000	5.9500	5.7000	5.9500	-7.031%	156	592	+104.874%
2026-04-14	6.4500	6.4500	6.4000	6.4000	-0.621%	10	455	+90.469%
2026-04-13	6.4500	6.4500	6.4400	6.4400	-12.973%	4	465	+89.286%
2026-04-10	7.5700	7.8500	7.4000	7.4000	-3.896%	11	466	+64.730%
2026-04-09	7.4000	7.7000	7.4000	7.7000	+7.242%	4	475	+58.312%
2026-04-08	6.5000	7.1800	6.4000	7.1800	+3.309%	22	476	+69.777%
2026-04-07	6.9500	6.9500	6.9500	6.9500	+1.906%	2	489	+75.396%
2026-04-06	6.5500	6.8200	6.5500	6.8200	+8.254%	5	489	+78.739%
2026-04-02	6.6000	6.6000	6.3000	6.3000	-3.670%	32	489	+93.492%
2026-04-01	6.6000	6.6000	6.5400	6.5400	-7.234%	28	489	+86.391%
2026-03-31	7.8500	7.8500	7.0400	7.0500	-18.497%	186	491	+72.908%
2026-03-30	8.7200	8.7200	8.5900	8.6500	-0.575%	14	401	+40.925%
2026-03-27	8.3500	8.7000	8.3500	8.7000	+17.568%	84	392	+40.115%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+4.079%	1	318	+64.730%
2026-03-23	7.1500	7.1500	7.1100	7.1100	-5.200%	33	318	+71.449%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+1.351%	20	291	+62.533%
2026-03-19	7.4000	7.4000	7.4000	7.4000	+9.145%	1	300	+64.730%
2026-03-18	6.7800	6.7800	6.7800	6.7800	-9.237%	2	301	+79.794%
2026-03-13	7.3700	7.4700	7.3700	7.4700	+2.329%	3	299	+63.186%
2026-03-12	7.0200	7.3000	7.0200	7.3000	+4.286%	7	299	+66.986%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+4.478%	5	297	+74.143%
2026-03-10	6.2000	6.7000	6.2000	6.7000	+8.065%	35	301	+81.940%
2026-03-09	6.1500	6.2000	6.1000	6.2000	+21.569%	7	292	+96.613%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+9.442%	20	287	+139.020%
2026-02-27	4.6600	4.6600	4.6600	4.6600	-21.017%	1	267	+161.588%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-5.297%	10	267	+106.610%
2026-02-17	6.2300	6.2300	6.2300	6.2300	+0.322%	4	267	+95.666%
2026-02-13	6.2100	6.2100	6.2100	6.2100	-2.050%	5	262	+96.296%
2026-02-12	5.0000	6.3400	5.0000	6.3400	+45.413%	16	262	+92.271%
2026-02-10	4.3600	4.3600	4.3600	4.3600	-41.944%	5	252	+179.587%
2026-02-05	7.2000	7.5100	7.0000	7.5100	+10.441%	36	257	+62.317%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+3.187%	1	242	+79.265%
2026-02-03	6.0000	6.5900	6.0000	6.5900	+23.178%	5	242	+84.977%
2026-02-02	5.3500	5.3500	5.3500	5.3500	-10.833%	88	240	+127.850%
2026-01-30	4.9000	6.0000	4.9000	6.0000	+61.290%	54	152	+103.167%
2026-01-28	3.7200	3.7200	3.7200	3.7200	-2.105%	2	105	+227.688%
2026-01-27	3.7700	3.8000	3.7500	3.8000	-6.173%	10	105	+220.789%
2026-01-26	4.2000	4.2000	4.0500	4.0500	+9.459%	6	95	+200.988%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+2.778%	3	94	+229.459%
2026-01-21	3.3000	3.6000	3.3000	3.6000	-1.370%	5	93	+238.611%
2026-01-09	4.0000	4.0000	3.6500	3.6500	-9.877%	8	90	+233.973%
2026-01-08	4.0500	4.0500	4.0500	4.0500	+21.622%	1	84	+200.988%
2026-01-06	3.2000	3.5000	3.2000	3.3300	+11.000%	8	83	+266.066%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+0.334%	10	81	+306.333%
2025-12-19	2.8000	3.1000	2.8000	2.9900	+27.778%	6	71	+307.692%
2025-12-12	2.3400	2.3400	2.3400	2.3400	+23.158%	5	73	+420.940%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-32.143%	1	71	+541.579%
2025-11-21	2.8000	2.8000	2.8000	2.8000	+21.212%	5	71	+335.357%
2025-11-19	2.2500	2.3100	2.2500	2.3100	+51.974%	12	71	+427.706%
2025-10-28	1.5200	1.5200	1.5200	1.5200	-15.556%	2	59	+701.974%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+16.129%	1	57	+577.222%
2025-10-21	1.5500	1.5500	1.5500	1.5500	-22.500%	1	57	+686.452%
2025-10-03	2.0500	2.0500	1.7400	2.0000	+21.951%	8	57	+509.500%
2025-09-22	1.6400	1.6400	1.6400	1.6400	-3.529%	1	52	+643.293%
2025-09-03	1.8000	2.0000	1.7000	1.7000	-25.110%	30	53	+617.059%
2025-08-21	2.2700	2.2700	2.2700	2.2700	+1.794%	2	33	+437.004%
2025-08-18	2.3400	2.3500	2.2300	2.2300	-0.889%	9	32	+446.637%
2025-08-15	2.2100	2.2500	2.2100	2.2500	+59.574%	26	27	+441.778%
2025-07-31	1.4100	1.4100	1.4100	1.4100	-51.042%	2	3	+764.539%
2025-06-30	2.9200	2.9900	2.8800	2.8800	-5.574%	4	3	+323.264%
2025-06-06	3.0500	3.0500	3.0500	3.0500	0.000%	2	1	+299.672%

.dark-mode .Jqvn52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jqvn52{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918P50RBLX Sep 18 2026 50.00 Put (RBLX260918P00050000)option OPRA

RBLX20260918P50
RBLX Sep 18 2026 50.00 Put (RBLX260918P00050000)
option OPRA