RBLX261016P00045000
RBLX Oct 16 2026 45.00 Put
optionOPRA
EODOct 15, 2026
0.01USD-94.444%(-0.17)32Vol1,760OI
RBLX261016P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1700 | 0.1700 | 0.0100 | 0.0100 | -94.444% | 32 | 1,759 | 0.000% |
| 2026-10-14 | 0.0900 | 0.2400 | 0.0200 | 0.1800 | +157.143% | 150 | 1,780 | -94.444% |
| 2026-10-13 | 0.1000 | 0.1300 | 0.0200 | 0.0700 | -22.222% | 82 | 1,787 | -85.714% |
| 2026-10-12 | 0.2200 | 0.3000 | 0.0900 | 0.0900 | -72.727% | 222 | 1,806 | -88.889% |
| 2026-10-09 | 1.2000 | 1.2000 | 0.2500 | 0.3300 | -74.615% | 533 | 1,789 | -96.970% |
| 2026-10-08 | 1.6500 | 1.9600 | 1.2000 | 1.3000 | +28.713% | 533 | 1,571 | -99.231% |
| 2026-10-07 | 1.5600 | 1.7000 | 1.0100 | 1.0100 | -36.875% | 284 | 1,516 | -99.010% |
| 2026-10-06 | 2.2900 | 2.2900 | 1.4800 | 1.6000 | -26.267% | 43 | 1,497 | -99.375% |
| 2026-10-05 | 3.0500 | 3.0500 | 2.1700 | 2.1700 | -34.242% | 60 | 1,502 | -99.539% |
| 2026-10-02 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +0.610% | 2 | 1,502 | -99.697% |
| 2026-10-01 | 3.3700 | 3.9500 | 3.2000 | 3.2800 | -3.529% | 12 | 1,503 | -99.695% |
| 2026-09-30 | 4.4500 | 4.4500 | 3.4000 | 3.4000 | -25.275% | 4 | 1,504 | -99.706% |
| 2026-09-29 | 4.3300 | 4.5500 | 4.0500 | 4.5500 | +8.333% | 13 | 1,504 | -99.780% |
| 2026-09-28 | 3.0000 | 4.2000 | 2.7900 | 4.2000 | +125.806% | 232 | 1,602 | -99.762% |
| 2026-09-25 | 1.4300 | 1.9800 | 1.4300 | 1.8600 | +34.783% | 56 | 1,567 | -99.462% |
| 2026-09-24 | 0.9400 | 1.7500 | 0.8500 | 1.3800 | +23.214% | 279 | 1,445 | -99.275% |
| 2026-09-23 | 1.1000 | 1.1200 | 1.0100 | 1.1200 | +24.444% | 53 | 1,407 | -99.107% |
| 2026-09-22 | 0.8200 | 1.0400 | 0.8200 | 0.9000 | +16.883% | 247 | 1,271 | -98.889% |
| 2026-09-21 | 0.8400 | 0.9200 | 0.7700 | 0.7700 | -51.875% | 216 | 1,270 | -98.701% |
| 2026-09-18 | 2.1100 | 2.1100 | 1.6000 | 1.6000 | -10.615% | 47 | 1,258 | -99.375% |
| 2026-09-17 | 1.4900 | 1.9300 | 1.4900 | 1.7900 | +2.874% | 355 | 1,134 | -99.441% |
| 2026-09-16 | 1.1400 | 1.8800 | 1.1400 | 1.7400 | +45.000% | 457 | 1,249 | -99.425% |
| 2026-09-15 | 1.2000 | 1.2500 | 1.0700 | 1.2000 | +6.195% | 119 | 1,255 | -99.167% |
| 2026-09-14 | 2.1000 | 2.1000 | 1.0900 | 1.1300 | -60.071% | 1,801 | 1,965 | -99.115% |
| 2026-09-11 | 2.9000 | 2.9500 | 2.5900 | 2.8300 | -16.765% | 32 | 1,959 | -99.647% |
| 2026-09-10 | 3.7000 | 3.7000 | 3.0700 | 3.4000 | -11.688% | 54 | 1,921 | -99.706% |
| 2026-09-09 | 3.9200 | 4.1000 | 3.8500 | 3.8500 | +6.944% | 59 | 1,871 | -99.740% |
| 2026-09-08 | 4.0000 | 4.0000 | 3.3000 | 3.6000 | -19.101% | 243 | 1,829 | -99.722% |
| 2026-09-04 | 4.9200 | 4.9200 | 4.4200 | 4.4500 | -11.706% | 86 | 1,754 | -99.775% |
| 2026-09-03 | 5.1000 | 5.2200 | 4.6300 | 5.0400 | -18.049% | 15 | 1,751 | -99.802% |
| 2026-09-02 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.821% | 1 | 1,751 | -99.837% |
| 2026-09-01 | 6.5000 | 6.8000 | 6.0400 | 6.0400 | -3.360% | 11 | 1,746 | -99.834% |
| 2026-08-31 | 6.9500 | 6.9500 | 5.7600 | 6.2500 | -17.546% | 49 | 1,736 | -99.840% |
| 2026-08-28 | 7.3900 | 7.9200 | 7.2500 | 7.5800 | -4.051% | 12 | 1,725 | -99.868% |
| 2026-08-27 | 7.9700 | 7.9700 | 7.9000 | 7.9000 | +7.191% | 26 | 1,699 | -99.873% |
| 2026-08-25 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +3.366% | 1 | 1,699 | -99.864% |
| 2026-08-24 | 7.0000 | 7.2200 | 7.0000 | 7.1300 | -7.642% | 19 | 1,680 | -99.860% |
| 2026-08-21 | 7.5500 | 7.7200 | 7.5500 | 7.7200 | -6.424% | 6 | 1,686 | -99.870% |
| 2026-08-20 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.014% | 10 | 1,686 | -99.879% |
| 2026-08-19 | 8.0500 | 8.0500 | 7.3000 | 7.3000 | -24.509% | 57 | 1,647 | -99.863% |
| 2026-08-06 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +6.264% | 1 | 1,647 | -99.897% |
| 2026-08-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.451% | 1 | 1,648 | -99.890% |
| 2026-08-03 | 10.2400 | 10.2400 | 9.9400 | 9.9400 | -14.384% | 2 | 1,647 | -99.899% |
| 2026-07-31 | 10.8300 | 11.9700 | 10.8300 | 11.6100 | +152.391% | 23 | 1,651 | -99.914% |
| 2026-07-30 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | +7.728% | 159 | 1,653 | -99.783% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.0500 | 4.2700 | -6.154% | 7 | 1,653 | -99.766% |
| 2026-07-28 | 4.9000 | 5.1000 | 4.3000 | 4.5500 | -7.143% | 82 | 1,624 | -99.780% |
| 2026-07-27 | 5.6000 | 5.8000 | 4.8500 | 4.9000 | -3.543% | 31 | 1,619 | -99.796% |
| 2026-07-24 | 5.3000 | 5.4000 | 5.0000 | 5.0800 | -5.047% | 395 | 1,319 | -99.803% |
| 2026-07-23 | 5.2500 | 5.4500 | 5.2500 | 5.3500 | +17.582% | 5 | 1,322 | -99.813% |
| 2026-07-22 | 4.4300 | 4.5500 | 4.4100 | 4.5500 | +21.333% | 8 | 1,314 | -99.780% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +8.696% | 114 | 1,275 | -99.733% |
| 2026-07-20 | 3.3500 | 3.4500 | 3.3000 | 3.4500 | -16.867% | 761 | 1,279 | -99.710% |
| 2026-07-17 | 4.0000 | 4.1500 | 3.9500 | 4.1500 | +23.881% | 3 | 1,281 | -99.759% |
| 2026-07-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.176% | 1 | 1,281 | -99.701% |
| 2026-07-15 | 2.9100 | 2.9700 | 2.9100 | 2.9600 | -15.429% | 35 | 1,292 | -99.662% |
| 2026-07-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.111% | 1 | 1,292 | -99.714% |
| 2026-07-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 2 | 1,290 | -99.683% |
| 2026-07-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 2 | 1,289 | -99.710% |
| 2026-07-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.101% | 1 | 1,289 | -99.697% |
| 2026-07-06 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | -14.324% | 15 | 1,292 | -99.685% |
| 2026-07-02 | 3.7400 | 4.0000 | 3.7000 | 3.7000 | +8.824% | 66 | 1,280 | -99.730% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -18.660% | 10 | 1,290 | -99.706% |
| 2026-06-29 | 4.8300 | 4.8300 | 4.0700 | 4.1800 | -38.529% | 40 | 1,269 | -99.761% |
| 2026-06-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1,270 | -99.853% |
| 2026-06-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +16.239% | 2 | 1,270 | -99.853% |
| 2026-06-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 13 | 1,268 | -99.829% |
| 2026-06-23 | 6.1700 | 6.1700 | 5.9500 | 5.9500 | -11.194% | 12 | 1,263 | -99.832% |
| 2026-06-22 | 5.8800 | 6.8100 | 5.8800 | 6.7000 | +35.354% | 27 | 1,260 | -99.851% |
| 2026-06-18 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -5.714% | 9 | 1,269 | -99.798% |
| 2026-06-17 | 5.6500 | 5.6500 | 5.1000 | 5.2500 | -3.670% | 8 | 1,277 | -99.810% |
| 2026-06-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -21.583% | 1 | 1,278 | -99.817% |
| 2026-06-15 | 7.1000 | 7.1000 | 6.8700 | 6.9500 | -13.125% | 47 | 1,290 | -99.856% |
| 2026-06-12 | 8.2000 | 8.2000 | 7.9000 | 8.0000 | -5.882% | 389 | 1,043 | -99.875% |
| 2026-06-11 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -3.955% | 751 | 1,184 | -99.882% |
| 2026-06-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.531% | 30 | 1,154 | -99.887% |
| 2026-06-05 | 9.4200 | 9.5000 | 9.2700 | 9.2700 | +9.574% | 42 | 1,154 | -99.892% |
| 2026-06-03 | 8.4500 | 8.4600 | 8.4500 | 8.4600 | +6.281% | 2 | 1,156 | -99.882% |
| 2026-06-02 | 7.5000 | 7.9900 | 7.5000 | 7.9600 | +5.430% | 37 | 1,142 | -99.874% |
| 2026-06-01 | 7.2000 | 7.5500 | 7.2000 | 7.5500 | +8.947% | 4 | 1,142 | -99.868% |
| 2026-05-29 | 6.8200 | 6.9600 | 6.8200 | 6.9300 | -0.858% | 5 | 1,141 | -99.856% |
| 2026-05-28 | 7.3900 | 7.3900 | 6.9500 | 6.9900 | -4.508% | 18 | 1,141 | -99.857% |
| 2026-05-27 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +0.966% | 11 | 1,141 | -99.863% |
| 2026-05-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.839% | 80 | 1,061 | -99.862% |
| 2026-05-22 | 7.0000 | 7.0000 | 6.7500 | 6.8500 | -11.613% | 105 | 987 | -99.854% |
| 2026-05-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.727% | 62 | 925 | -99.871% |
| 2026-05-19 | 7.6500 | 8.3000 | 7.6500 | 8.0500 | +13.062% | 147 | 785 | -99.876% |
| 2026-05-18 | 7.3900 | 7.3900 | 7.0200 | 7.1200 | -18.629% | 4 | 782 | -99.860% |
| 2026-05-15 | 8.8000 | 8.8000 | 8.6000 | 8.7500 | +2.339% | 137 | 661 | -99.886% |
| 2026-05-14 | 9.1000 | 9.2000 | 8.5500 | 8.5500 | -1.156% | 27 | 635 | -99.883% |
| 2026-05-12 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -8.466% | 4 | 634 | -99.884% |
| 2026-05-11 | 9.4700 | 9.4700 | 9.0500 | 9.4500 | +3.053% | 215 | 448 | -99.894% |
| 2026-05-08 | 8.3400 | 9.1700 | 8.3400 | 9.1700 | +15.056% | 11 | 448 | -99.891% |
| 2026-05-07 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -3.394% | 10 | 448 | -99.875% |
| 2026-05-06 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +10.000% | 16 | 459 | -99.879% |
| 2026-05-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 459 | -99.867% |
| 2026-05-04 | 7.4000 | 7.4000 | 6.8000 | 6.9000 | -13.750% | 434 | 213 | -99.855% |
| 2026-05-01 | 7.8200 | 8.1000 | 7.7000 | 8.0000 | +45.455% | 15 | 199 | -99.875% |
| 2026-04-30 | 5.4400 | 5.5000 | 5.4200 | 5.5000 | -5.172% | 7 | 195 | -99.818% |
| 2026-04-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +12.621% | 2 | 193 | -99.828% |
| 2026-04-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.905% | 1 | 192 | -99.806% |
| 2026-04-27 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | -17.453% | 52 | 140 | -99.810% |
| 2026-04-24 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +11.189% | 1 | 139 | -99.843% |
| 2026-04-23 | 5.3000 | 5.7200 | 5.3000 | 5.7200 | +36.190% | 14 | 122 | -99.825% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 100 | 122 | -99.762% |
| 2026-04-15 | 4.4500 | 4.4500 | 4.3500 | 4.4500 | -8.247% | 15 | 27 | -99.775% |
| 2026-04-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -16.379% | 1 | 15 | -99.794% |
| 2026-04-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +10.266% | 5 | 15 | -99.828% |
| 2026-04-06 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +4.158% | 1 | 10 | -99.810% |
| 2026-04-02 | 5.0300 | 5.0500 | 4.9500 | 5.0500 | -5.607% | 8 | 8 | -99.802% |
| 2026-04-01 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -21.898% | 1 | 8 | -99.813% |
| 2026-03-30 | 6.7700 | 6.8500 | 6.7500 | 6.8500 | +23.423% | 3 | 7 | -99.854% |
| 2026-03-25 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.187% | 1 | 6 | -99.820% |
| 2026-03-18 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.588% | 1 | 5 | -99.805% |
| 2026-03-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.394% | 1 | 4 | -99.804% |
| 2026-03-10 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +28.934% | 1 | 4 | -99.803% |
| 2026-02-25 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -7.728% | 1 | 4 | -99.746% |
| 2026-02-24 | 4.3700 | 4.3700 | 4.1800 | 4.2700 | -9.149% | 7 | 4 | -99.766% |
| 2026-02-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 1 | -99.787% |