Dark

RBLX20260918P55
RBLX Sep 18 2026 55.00 Put (RBLX260918P00055000)
option OPRA

EOD

Aug 17, 2026

17.18-0.694%(-0.12)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	17.0900	17.1800	17.0900	17.1800	-0.694%	25	1,992	0.000%
2026-08-13	19.1200	19.1200	17.3000	17.3000	-6.486%	34	2,014	-0.694%
2026-08-11	18.3000	18.5000	18.3000	18.5000	+5.114%	13	3,694	-7.135%
2026-08-10	17.6000	17.6000	17.6000	17.6000	-3.983%	2	3,707	-2.386%
2026-08-07	18.3300	18.3300	18.3300	18.3300	-4.382%	1	3,709	-6.274%
2026-08-05	19.1700	19.1700	19.1700	19.1700	+8.305%	1	3,710	-10.381%
2026-08-04	17.5100	17.7000	17.4800	17.7000	+1.143%	29	3,710	-2.938%
2026-08-03	18.0200	18.0200	17.5000	17.5000	-11.928%	33	3,738	-1.829%
2026-07-31	20.1800	20.6900	19.7400	19.8700	+104.845%	22	3,738	-13.538%
2026-07-30	9.8000	9.8500	9.7000	9.7000	+6.593%	6	3,734	+77.113%
2026-07-28	9.1000	9.1000	9.0000	9.1000	-7.332%	74	3,734	+88.791%
2026-07-27	10.8800	11.0000	9.8200	9.8200	-7.271%	74	3,741	+74.949%
2026-07-24	10.2100	10.5900	10.2100	10.5900	+1.340%	2	3,744	+62.229%
2026-07-23	10.8400	10.8400	10.4500	10.4500	+14.835%	7	3,745	+64.402%
2026-07-22	8.6500	9.1000	8.6500	9.1000	+20.530%	50	3,750	+88.791%
2026-07-21	7.7500	7.7500	7.5500	7.5500	+13.193%	7	3,795	+127.550%
2026-07-20	7.0000	7.1000	6.6700	6.6700	-22.442%	29	3,801	+157.571%
2026-07-17	8.7500	8.7500	7.8000	8.6000	+17.007%	88	3,786	+99.767%
2026-07-16	6.0500	7.3500	6.0500	7.3500	+23.529%	111	3,712	+133.741%
2026-07-15	6.4000	6.4000	5.9100	5.9500	-14.388%	108	3,675	+188.739%
2026-07-14	7.1000	7.2200	6.8500	6.9500	+5.303%	285	3,698	+147.194%
2026-07-13	6.3500	6.6000	6.1000	6.6000	-0.602%	89	3,543	+160.303%
2026-07-10	6.1500	7.2500	6.1500	6.6400	-1.190%	123	3,500	+158.735%
2026-07-09	6.6900	6.7200	6.6900	6.7200	-12.953%	2	3,511	+155.655%
2026-07-08	6.9500	7.7200	6.9500	7.7200	+17.325%	9	3,512	+122.539%
2026-07-07	6.5000	6.6000	6.4000	6.5800	+2.016%	11	3,506	+161.094%
2026-07-06	6.4300	6.4500	6.0500	6.4500	-11.644%	11	3,496	+166.357%
2026-07-02	7.4000	7.9000	7.3000	7.3000	+14.961%	12	3,491	+135.342%
2026-07-01	7.0000	7.0000	6.2000	6.3500	-13.014%	1,375	3,491	+170.551%
2026-06-30	7.3300	7.4000	7.1500	7.3000	-5.318%	15	4,431	+135.342%
2026-06-29	9.0500	9.0500	7.5100	7.7100	-35.210%	35	4,430	+122.827%
2026-06-26	11.9000	11.9000	11.9000	11.9000	+9.677%	6	4,427	+44.370%
2026-06-24	10.8500	10.9500	10.8500	10.8500	-6.061%	31	4,433	+58.341%
2026-06-23	11.5000	11.5500	11.5000	11.5500	-4.545%	50	4,438	+48.745%
2026-06-22	10.8000	12.1000	10.8000	12.1000	+32.675%	11	4,487	+41.983%
2026-06-18	9.3000	9.3000	9.1200	9.1200	-9.344%	7	4,448	+88.377%
2026-06-17	9.8500	10.0600	9.6000	10.0600	-5.094%	35	4,448	+70.775%
2026-06-16	11.4300	11.4300	10.6000	10.6000	-31.034%	15	4,448	+62.075%
2026-06-11	15.3700	15.3700	15.3700	15.3700	+0.787%	10	4,455	+11.776%
2026-06-10	15.2500	15.2500	15.2500	15.2500	+6.272%	1	4,455	+12.656%
2026-06-04	14.3500	14.3500	14.3500	14.3500	-4.142%	1	4,454	+19.721%
2026-06-03	14.9700	14.9700	14.9700	14.9700	+14.275%	3	4,453	+14.763%
2026-06-01	13.1000	13.1000	13.1000	13.1000	+7.465%	1	4,456	+31.145%
2026-05-29	12.1900	12.1900	12.1900	12.1900	-1.694%	1	4,456	+40.935%
2026-05-28	12.4000	12.4000	12.4000	12.4000	-5.344%	1	4,456	+38.548%
2026-05-26	13.1200	13.1200	13.1000	13.1000	+3.150%	239	4,457	+31.145%
2026-05-21	13.0900	13.0900	12.7000	12.7000	-3.933%	16	4,485	+35.276%
2026-05-20	13.2200	13.2200	13.2200	13.2200	-5.907%	3	4,485	+29.955%
2026-05-19	14.0500	14.0500	14.0500	14.0500	+11.508%	21	4,494	+22.278%
2026-05-18	12.6000	12.9500	12.4000	12.6000	-14.286%	40	4,494	+36.349%
2026-05-14	15.4400	15.4400	14.7000	14.7000	-12.239%	14	4,494	+16.871%
2026-05-13	16.2000	16.7500	16.2000	16.7500	+5.016%	3	4,482	+2.567%
2026-05-11	16.0000	16.0000	15.9500	15.9500	+3.909%	79	4,482	+7.712%
2026-05-08	15.3900	15.3900	15.2400	15.3500	+10.194%	312	4,481	+11.922%
2026-05-07	13.7800	13.9300	13.7800	13.9300	-3.264%	2	4,577	+23.331%
2026-05-06	14.4000	14.4000	14.4000	14.4000	+0.279%	3	4,579	+19.306%
2026-05-05	13.3500	14.4900	13.1600	14.3600	+2.792%	1,053	4,579	+19.638%
2026-05-04	13.9700	13.9700	13.9700	13.9700	+4.254%	3	4,980	+22.978%
2026-05-01	15.3600	15.3600	13.3300	13.4000	+40.021%	3,050	6,134	+28.209%
2026-04-30	9.5000	9.6000	9.5000	9.5700	+5.165%	34	6,134	+79.519%
2026-04-28	9.0000	9.1000	9.0000	9.1000	+0.110%	3	6,141	+88.791%
2026-04-27	9.0900	9.0900	9.0900	9.0900	-13.429%	1	6,139	+88.999%
2026-04-24	10.2500	10.9800	10.2500	10.5000	+9.375%	14	6,139	+63.619%
2026-04-23	9.3500	9.6000	9.3500	9.6000	+26.316%	37	6,139	+78.958%
2026-04-22	7.5500	7.6000	7.5000	7.6000	+4.828%	3	6,131	+126.053%
2026-04-21	6.9500	7.2500	6.8000	7.2500	-2.685%	8	6,131	+136.966%
2026-04-20	7.6000	7.6600	7.4500	7.4500	-7.453%	18	6,131	+130.604%
2026-04-17	7.4700	8.0500	7.4000	8.0500	+5.229%	42	6,133	+113.416%
2026-04-16	8.0500	8.1000	7.6500	7.6500	-12.069%	13	6,120	+124.575%
2026-04-14	8.7500	8.7500	8.7000	8.7000	+0.811%	5	6,118	+97.471%
2026-04-13	8.7200	8.7200	8.6300	8.6300	-15.805%	2	6,123	+99.073%
2026-04-10	10.2500	10.2500	10.2500	10.2500	-0.966%	1	6,124	+67.610%
2026-04-09	10.4000	10.4000	10.3500	10.3500	+6.154%	5	6,123	+65.990%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+2.632%	10	6,121	+76.205%
2026-04-07	9.4500	9.5000	9.4500	9.5000	+5.556%	655	6,121	+80.842%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+5.882%	1	6,776	+90.889%
2026-04-02	8.8500	8.8500	8.5000	8.5000	-5.134%	2	6,775	+102.118%
2026-04-01	8.7500	8.9600	8.7000	8.9600	-5.085%	137	6,775	+91.741%
2026-03-31	10.4500	10.4500	9.4400	9.4400	-18.970%	162	6,905	+81.992%
2026-03-30	11.7000	11.7000	11.6500	11.6500	+3.372%	7	6,887	+47.468%
2026-03-27	11.2700	11.2700	11.2700	11.2700	+6.825%	1	6,880	+52.440%
2026-03-26	10.0500	10.5500	10.0500	10.5500	+6.566%	53	6,880	+62.844%
2026-03-24	10.2500	10.2500	9.9000	9.9000	-1.099%	5	6,880	+73.535%
2026-03-23	10.0100	10.0100	10.0100	10.0100	+1.111%	6	6,881	+71.628%
2026-03-19	9.8000	9.9000	9.8000	9.9000	+12.500%	47	6,887	+73.535%
2026-03-17	8.8000	8.8000	8.8000	8.8000	-3.825%	1	6,841	+95.227%
2026-03-16	9.5500	9.5500	9.1500	9.1500	-10.732%	7	6,841	+87.760%
2026-03-13	9.7700	10.4000	9.7700	10.2500	+4.592%	76	6,835	+67.610%
2026-03-12	9.6000	9.8000	9.6000	9.8000	+10.112%	14	6,765	+75.306%
2026-03-11	9.3000	9.3000	8.9000	8.9000	-0.559%	34	6,762	+93.034%
2026-03-10	8.2500	8.9500	8.2500	8.9500	+8.485%	4	6,737	+91.955%
2026-03-09	8.1500	8.4300	7.9000	8.2500	+5.769%	9	6,736	+108.242%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+6.122%	1	6,731	+120.256%
2026-03-03	7.5800	7.5800	7.3500	7.3500	+12.730%	6	6,731	+133.741%
2026-02-26	6.9000	6.9000	6.5200	6.5200	-8.555%	3	6,731	+163.497%
2026-02-25	7.1300	7.1300	7.1300	7.1300	-10.314%	2	6,731	+140.954%
2026-02-19	7.9500	7.9500	7.9500	7.9500	-5.244%	1	6,731	+116.101%
2026-02-18	8.3900	8.3900	8.3900	8.3900	-1.871%	1	6,731	+104.768%
2026-02-12	7.3600	8.5500	7.3600	8.5500	+41.322%	27	6,732	+100.936%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-19.333%	5	6,712	+183.967%
2026-02-06	8.7000	9.1800	7.5000	7.5000	-27.114%	4	6,712	+129.067%
2026-02-05	9.6000	10.2900	9.4000	10.2900	+14.333%	22	6,716	+66.958%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+4.530%	1	6,702	+90.889%
2026-02-03	8.6100	8.6100	8.6100	8.6100	+10.385%	1	6,703	+99.535%
2026-01-30	7.2500	8.0000	7.2500	7.8000	+34.483%	2,015	6,702	+120.256%
2026-01-29	5.0000	5.8000	5.0000	5.8000	+9.434%	51	4,694	+196.207%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+2.119%	1	4,745	+224.151%
2026-01-22	5.1900	5.1900	5.1900	5.1900	+3.800%	1	4,745	+231.021%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+28.205%	2	4,744	+243.600%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,746	+340.513%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-7.895%	1	4,746	+390.857%
2026-01-14	3.7000	3.8000	3.7000	3.8000	0.000%	3	4,746	+352.105%
2026-01-13	4.2800	4.3100	3.8000	3.8000	-22.449%	15	4,746	+352.105%
2026-01-12	5.1700	5.1700	4.9000	4.9000	-10.092%	36	4,756	+250.612%
2026-01-09	5.7000	5.7500	5.4300	5.4500	-4.218%	4,709	4,738	+215.229%
2026-01-08	5.6900	5.6900	5.6900	5.6900	+22.629%	2	171	+201.933%
2026-01-06	4.6400	4.6400	4.6400	4.6400	+11.807%	1	171	+270.259%
2025-12-22	4.1500	4.1500	4.1500	4.1500	+16.901%	1	171	+313.976%
2025-11-21	3.5500	3.5500	3.5500	3.5500	+12.698%	1	170	+383.944%
2025-11-20	3.1500	3.1500	3.1500	3.1500	+21.154%	2	169	+445.397%
2025-11-07	2.9200	2.9200	2.6000	2.6000	+11.588%	13	167	+560.769%
2025-10-03	2.3300	2.3300	2.3300	2.3300	+4.955%	2	155	+637.339%
2025-08-26	2.2200	2.2200	2.2200	2.2200	-20.714%	1	153	+673.874%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-8.197%	1	153	+513.571%
2025-08-15	2.7500	3.0500	2.7500	3.0500	-4.688%	13	152	+463.279%
2025-07-14	2.9300	3.2000	2.9200	3.2000	-20.988%	115	145	+436.875%
2025-06-11	4.0500	4.0500	4.0500	4.0500	0.000%	30	30	+324.198%

.dark-mode .JPy0dX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPy0dX{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20260918P55RBLX Sep 18 2026 55.00 Put (RBLX260918P00055000)option OPRA

RBLX20260918P55
RBLX Sep 18 2026 55.00 Put (RBLX260918P00055000)
option OPRA