RBLX261016P00050000
RBLX Oct 16 2026 50.00 Put
optionOPRA
EODOct 15, 2026
0.30USD-88.593%(-2.33)155Vol2,715OI
RBLX261016P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.0300 | 2.0300 | 0.2800 | 0.3000 | -88.593% | 155 | 2,718 | 0.000% |
| 2026-10-14 | 1.5100 | 3.0000 | 1.3200 | 2.6300 | +124.786% | 128 | 2,827 | -88.593% |
| 2026-10-13 | 1.8000 | 1.8000 | 1.1700 | 1.1700 | -20.408% | 45 | 2,826 | -74.359% |
| 2026-10-12 | 2.1500 | 2.1500 | 1.4600 | 1.4700 | -33.484% | 40 | 2,830 | -79.592% |
| 2026-10-09 | 2.9500 | 2.9500 | 2.1300 | 2.2100 | -57.582% | 46 | 2,831 | -86.425% |
| 2026-10-08 | 5.3400 | 5.3400 | 5.2100 | 5.2100 | +18.409% | 3 | 2,833 | -94.242% |
| 2026-10-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.091% | 2 | 2,835 | -93.182% |
| 2026-10-06 | 4.8400 | 4.8400 | 4.7500 | 4.8400 | -19.333% | 4 | 2,833 | -93.802% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.0000 | 6.0000 | -11.765% | 3 | 2,835 | -95.000% |
| 2026-10-02 | 7.5500 | 7.5500 | 6.8000 | 6.8000 | -12.821% | 9 | 2,837 | -95.588% |
| 2026-09-30 | 7.9000 | 8.4800 | 7.8000 | 7.8000 | -12.162% | 5 | 2,838 | -96.154% |
| 2026-09-29 | 8.6100 | 8.8800 | 8.2700 | 8.8800 | +17.150% | 21 | 2,851 | -96.622% |
| 2026-09-28 | 5.6500 | 7.7300 | 5.6500 | 7.5800 | +76.279% | 178 | 3,004 | -96.042% |
| 2026-09-25 | 4.0500 | 4.9300 | 3.8000 | 4.3000 | +22.857% | 51 | 3,011 | -93.023% |
| 2026-09-24 | 2.9600 | 4.1600 | 2.9300 | 3.5000 | +2.941% | 273 | 2,767 | -91.429% |
| 2026-09-23 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | +17.241% | 11 | 2,768 | -91.176% |
| 2026-09-22 | 2.7000 | 3.1000 | 2.7000 | 2.9000 | +17.886% | 276 | 2,670 | -89.655% |
| 2026-09-21 | 2.5700 | 3.0500 | 2.3900 | 2.4600 | -40.000% | 214 | 2,718 | -87.805% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.0000 | 4.1000 | -7.865% | 236 | 2,484 | -92.683% |
| 2026-09-17 | 3.9000 | 4.7000 | 3.9000 | 4.4500 | -1.111% | 59 | 2,461 | -93.258% |
| 2026-09-16 | 3.2900 | 4.5000 | 3.2900 | 4.5000 | +50.000% | 544 | 2,232 | -93.333% |
| 2026-09-15 | 3.0400 | 3.3000 | 2.8900 | 3.0000 | +4.167% | 181 | 2,139 | -90.000% |
| 2026-09-14 | 4.6100 | 4.6100 | 2.8600 | 2.8800 | -49.027% | 453 | 2,074 | -89.583% |
| 2026-09-11 | 5.9400 | 5.9400 | 5.6500 | 5.6500 | -11.856% | 23 | 2,065 | -94.690% |
| 2026-09-10 | 6.2100 | 6.4100 | 6.2100 | 6.4100 | -6.423% | 2 | 2,067 | -95.320% |
| 2026-09-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 20 | 2,067 | -95.620% |
| 2026-09-08 | 7.2900 | 7.2900 | 7.0500 | 7.0500 | -10.191% | 3 | 2,070 | -95.745% |
| 2026-09-04 | 8.5000 | 8.5000 | 7.8500 | 7.8500 | -12.291% | 53 | 2,032 | -96.178% |
| 2026-09-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -14.272% | 1 | 2,031 | -96.648% |
| 2026-09-02 | 10.3000 | 10.4400 | 10.3000 | 10.4400 | +0.870% | 6 | 2,029 | -97.126% |
| 2026-09-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.577% | 4 | 2,025 | -97.101% |
| 2026-08-31 | 9.8300 | 10.0900 | 9.7500 | 10.0900 | -15.776% | 21 | 2,019 | -97.027% |
| 2026-08-28 | 11.4500 | 12.0000 | 11.4500 | 11.9800 | -0.746% | 4 | 2,017 | -97.496% |
| 2026-08-27 | 12.1300 | 12.1300 | 12.0700 | 12.0700 | -3.440% | 2 | 2,018 | -97.514% |
| 2026-08-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.507% | 1 | 2,017 | -97.600% |
| 2026-08-25 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +3.318% | 1 | 2,018 | -97.396% |
| 2026-08-24 | 11.3500 | 11.3500 | 11.1500 | 11.1500 | -6.773% | 2 | 2,016 | -97.309% |
| 2026-08-21 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -1.157% | 5 | 2,018 | -97.492% |
| 2026-08-19 | 11.6200 | 12.1000 | 10.8500 | 12.1000 | +0.833% | 4 | 2,018 | -97.521% |
| 2026-08-14 | 12.3500 | 12.3500 | 12.0000 | 12.0000 | -4.000% | 7 | 2,018 | -97.500% |
| 2026-08-13 | 13.3000 | 13.3000 | 12.5000 | 12.5000 | -9.812% | 35 | 2,013 | -97.600% |
| 2026-08-11 | 14.0000 | 14.0000 | 13.8600 | 13.8600 | +12.683% | 26 | 2,037 | -97.835% |
| 2026-08-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -11.511% | 1 | 2,036 | -97.561% |
| 2026-08-07 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.358% | 1 | 2,035 | -97.842% |
| 2026-08-06 | 14.3100 | 14.3100 | 13.9500 | 13.9500 | +1.455% | 2 | 2,033 | -97.849% |
| 2026-08-04 | 13.1000 | 13.7500 | 13.1000 | 13.7500 | +1.852% | 4 | 2,032 | -97.818% |
| 2026-08-03 | 14.7500 | 14.7500 | 13.3000 | 13.5000 | -14.611% | 48 | 2,031 | -97.778% |
| 2026-07-31 | 16.2700 | 16.2700 | 15.6000 | 15.8100 | +108.026% | 9 | 2,025 | -98.102% |
| 2026-07-30 | 7.1400 | 7.6000 | 7.1400 | 7.6000 | +17.829% | 56 | 2,056 | -96.053% |
| 2026-07-29 | 7.2500 | 7.2500 | 6.3500 | 6.4500 | -7.461% | 171 | 2,002 | -95.349% |
| 2026-07-28 | 7.2000 | 7.2000 | 6.7500 | 6.9700 | -6.443% | 40 | 2,001 | -95.696% |
| 2026-07-27 | 7.9500 | 8.7500 | 7.4500 | 7.4500 | -8.025% | 38 | 1,979 | -95.973% |
| 2026-07-23 | 7.6100 | 8.1000 | 7.6100 | 8.1000 | +16.547% | 11 | 1,982 | -96.296% |
| 2026-07-22 | 6.9500 | 7.0000 | 6.9500 | 6.9500 | +15.449% | 4 | 1,978 | -95.683% |
| 2026-07-21 | 5.8000 | 6.0200 | 5.8000 | 6.0200 | +13.585% | 234 | 1,895 | -95.017% |
| 2026-07-20 | 6.0500 | 6.0500 | 5.3000 | 5.3000 | -16.535% | 179 | 1,882 | -94.340% |
| 2026-07-17 | 6.3000 | 6.3500 | 6.1500 | 6.3500 | +18.692% | 436 | 2,083 | -95.276% |
| 2026-07-16 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +13.830% | 87 | 2,084 | -94.393% |
| 2026-07-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 4 | 2,088 | -93.617% |
| 2026-07-14 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +4.247% | 12 | 2,093 | -94.444% |
| 2026-07-13 | 4.9500 | 5.1800 | 4.9500 | 5.1800 | -5.818% | 46 | 2,094 | -94.208% |
| 2026-07-10 | 5.4500 | 5.5000 | 5.3000 | 5.5000 | +7.632% | 15 | 2,108 | -94.545% |
| 2026-07-09 | 5.2600 | 5.2600 | 5.1100 | 5.1100 | -10.976% | 3 | 2,108 | -94.129% |
| 2026-07-08 | 5.7000 | 5.9700 | 5.6500 | 5.7400 | +9.751% | 10 | 2,110 | -94.774% |
| 2026-07-07 | 5.3000 | 5.3000 | 5.2300 | 5.2300 | +2.549% | 3 | 2,111 | -94.264% |
| 2026-07-06 | 4.8400 | 5.1000 | 4.8400 | 5.1000 | +6.472% | 6 | 2,114 | -94.118% |
| 2026-07-01 | 5.1200 | 5.3300 | 4.7000 | 4.7900 | -16.696% | 1,590 | 670 | -93.737% |
| 2026-06-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.504% | 1 | 670 | -94.783% |
| 2026-06-29 | 7.1300 | 7.1300 | 6.1500 | 6.1500 | -36.598% | 25 | 677 | -95.122% |
| 2026-06-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.919% | 1 | 676 | -96.907% |
| 2026-06-25 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +12.529% | 7 | 683 | -96.936% |
| 2026-06-24 | 8.6900 | 8.7000 | 8.6900 | 8.7000 | -3.867% | 9 | 683 | -96.552% |
| 2026-06-23 | 8.6500 | 9.0500 | 8.6000 | 9.0500 | -2.162% | 151 | 563 | -96.685% |
| 2026-06-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +29.371% | 2 | 561 | -96.757% |
| 2026-06-18 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -11.728% | 26 | 545 | -95.804% |
| 2026-06-16 | 9.4000 | 9.4000 | 8.1000 | 8.1000 | -17.515% | 19 | 541 | -96.296% |
| 2026-06-15 | 10.2000 | 10.2000 | 9.8200 | 9.8200 | -15.418% | 11 | 548 | -96.945% |
| 2026-06-11 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -5.686% | 1 | 548 | -97.416% |
| 2026-06-10 | 11.9200 | 12.3100 | 11.9200 | 12.3100 | +4.588% | 6 | 546 | -97.563% |
| 2026-06-09 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -1.753% | 1 | 546 | -97.451% |
| 2026-06-05 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +1.612% | 1 | 546 | -97.496% |
| 2026-06-03 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +15.588% | 5 | 544 | -97.455% |
| 2026-06-01 | 9.4000 | 10.2000 | 9.4000 | 10.2000 | +6.472% | 3 | 545 | -97.059% |
| 2026-05-29 | 9.7900 | 9.7900 | 9.5000 | 9.5800 | -7.440% | 14 | 544 | -96.868% |
| 2026-05-27 | 10.2000 | 10.3500 | 10.2000 | 10.3500 | +1.970% | 4 | 542 | -97.101% |
| 2026-05-26 | 10.3000 | 10.6000 | 10.1500 | 10.1500 | +8.556% | 144 | 402 | -97.044% |
| 2026-05-22 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -9.749% | 83 | 334 | -96.791% |
| 2026-05-21 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -3.628% | 1 | 334 | -97.104% |
| 2026-05-20 | 10.7500 | 10.7500 | 10.7400 | 10.7500 | -2.715% | 68 | 274 | -97.209% |
| 2026-05-19 | 11.2000 | 11.4500 | 10.9500 | 11.0500 | +9.082% | 143 | 215 | -97.285% |
| 2026-05-18 | 9.9700 | 10.1300 | 9.9700 | 10.1300 | -12.823% | 3 | 213 | -97.038% |
| 2026-05-14 | 12.2500 | 12.2500 | 11.6200 | 11.6200 | -6.290% | 4 | 217 | -97.418% |
| 2026-05-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.905% | 1 | 216 | -97.581% |
| 2026-05-12 | 12.4800 | 12.4800 | 11.8000 | 12.0500 | -3.831% | 13 | 207 | -97.510% |
| 2026-05-11 | 12.4200 | 12.5300 | 12.2300 | 12.5300 | +1.048% | 5 | 206 | -97.606% |
| 2026-05-08 | 11.5500 | 12.4000 | 11.5500 | 12.4000 | +18.095% | 2 | 204 | -97.581% |
| 2026-05-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.581% | 4 | 200 | -97.143% |
| 2026-05-04 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +0.276% | 1 | 199 | -97.245% |
| 2026-05-01 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +41.961% | 3 | 198 | -97.238% |
| 2026-04-30 | 7.6100 | 7.7000 | 7.6000 | 7.6500 | -3.774% | 23 | 177 | -96.078% |
| 2026-04-29 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.582% | 1 | 176 | -96.226% |
| 2026-04-24 | 8.4000 | 8.4200 | 8.4000 | 8.4200 | +12.417% | 2 | 178 | -96.437% |
| 2026-04-23 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +23.802% | 1 | 177 | -95.995% |
| 2026-04-20 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -3.968% | 3 | 176 | -95.041% |
| 2026-04-17 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | +0.318% | 104 | 176 | -95.238% |
| 2026-04-16 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -0.317% | 1 | 77 | -95.223% |
| 2026-04-15 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -20.253% | 2 | 76 | -95.238% |
| 2026-04-10 | 8.3100 | 8.4000 | 7.9000 | 7.9000 | +5.333% | 44 | 78 | -96.203% |
| 2026-04-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 1 | 37 | -96.000% |
| 2026-03-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -15.761% | 1 | 36 | -96.129% |
| 2026-03-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.226% | 3 | 36 | -96.739% |
| 2026-03-26 | 8.3300 | 8.5900 | 8.3300 | 8.5800 | +8.333% | 6 | 33 | -96.503% |
| 2026-03-25 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +0.380% | 1 | 29 | -96.212% |
| 2026-03-20 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +7.347% | 1 | 28 | -96.198% |
| 2026-03-19 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -3.922% | 21 | 27 | -95.918% |
| 2026-03-13 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +9.286% | 1 | 26 | -96.078% |
| 2026-03-10 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +13.636% | 22 | 25 | -95.714% |
| 2026-03-09 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +10.000% | 2 | 3 | -95.130% |
| 2026-02-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.646% | 1 | 1 | -94.643% |
| 2026-02-24 | 6.1400 | 6.1400 | 6.1300 | 6.1300 | 0.000% | 2 | 1 | -95.106% |